{"ticker": "ADPT", "overview": {"cik": "1478320", "ticker": "ADPT", "name": "Adaptive Biotechnologies Corp", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001820885-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010075", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780660-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009975", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780660-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001820885-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009582", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009505", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001852578-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001852578-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008709", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000543", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001274139-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780649-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001237566-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000536", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008364", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000527", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000526", "price_sensitive": false}]}, "description": "Adaptive Biotechnologies Corp trades as ADPT on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 202 insider filings for the company, from August 2021 to October 2026. Across those, 17 insiders disclosed 152 sales totalling $149.57M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 152, "sell_sum": 149572327.6161, "net": -149572327.6161, "insiders": 17, "first_date": "2021-08-11", "last_date": "2026-10-29"}, "metrics": {"ticker": "ADPT", "has_prices": true, "as_of": "2026-08-07", "last": 24.93, "prev_close": 23.6, "change": 1.3299999999999983, "change_pct": 0.056355932203389754, "session_volume": 2495201.0, "vwap_5": 24.172529978164995, "vwap_20": 22.952569815620418, "vwap_60": 19.54307135028995, "vwap_250": 16.576810822488564, "high_52w": 24.93, "low_52w": 12.41, "avg_volume_20": 2789332.8, "sessions": 400, "market_cap": {"value": 3978724341.06, "shares": 159595842.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001780664-26-000047", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Julie Rubinstein", "who_key": "RUBINSTEIN JULIE", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 998097.4400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President trims $998K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1780664/000178066426000047/0001780664-26-000047-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001780664-26-000045", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Julie Rubinstein", "who_key": "RUBINSTEIN JULIE", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 897456.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President sells $897K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1780664/000178066426000045/0001780664-26-000045-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001780664-26-000043", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Julie Rubinstein", "who_key": "RUBINSTEIN JULIE", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 879088.47, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President trims $879K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1780664/000178066426000043/0001780664-26-000043-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001780664-26-000041", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Julie Rubinstein", "who_key": "RUBINSTEIN JULIE", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 897355.5900000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President trims $897K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1780664/000178066426000041/0001780664-26-000041-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001780664-26-000039", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Julie Rubinstein", "who_key": "RUBINSTEIN JULIE", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 919870.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President trims $920K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1780664/000178066426000039/0001780664-26-000039-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29685}, {"id": "0001780660-26-000022", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Francis Lo", "who_key": "LO FRANCIS", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3238004.07, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims ADPT: $3.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1780660/000178066026000022/0001780660-26-000022-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68565}, {"id": "0001852578-26-000007", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Katey Einterz Owen", "who_key": "OWEN KATEY EINTERZ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ADPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852578/000185257826000007/0001852578-26-000007-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001852578-26-000005", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Katey Einterz Owen", "who_key": "OWEN KATEY EINTERZ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 249990.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member offloads $250K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1852578/000185257826000005/0001852578-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001274139-26-000004", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Robert Hershberg", "who_key": "HERSHBERG ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 748208.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $748K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000127413926000004/0001274139-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001780649-26-000014", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Chad M. Robins", "who_key": "ROBINS CHAD M", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 14882166.29, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO sells $14.9M of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1780649/000178064926000014/0001780649-26-000014-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001237566-26-000003", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Peter M. Neupert", "who_key": "NEUPERT PETER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3135850.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $3.1M of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000123756626000003/0001237566-26-000003-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001820885-26-000020", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Susan Bobulsky", "who_key": "BOBULSKY SUSAN", "role": "Chief Commercial Officer, MRD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $75K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820885/000182088526000020/0001820885-26-000020-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001820885-26-000018", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Susan Bobulsky", "who_key": "BOBULSKY SUSAN", "role": "Chief Commercial Officer, MRD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31176.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims ADPT: $31K", "source_url": "https://www.sec.gov/Archives/edgar/data/1820885/000182088526000018/0001820885-26-000018-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137685}, {"id": "0001780851-26-000017", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Harlan S. Robins", "who_key": "ROBINS HARLAN S", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10780408.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $10.8M of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000017/0001780851-26-000017-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "0001820885-26-000016", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Susan Bobulsky", "who_key": "BOBULSKY SUSAN", "role": "Chief Commercial Officer, MRD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 115000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $115K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000182088526000016/0001820885-26-000016-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157845}, {"id": "0001780660-26-000019", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Francis Lo", "who_key": "LO FRANCIS", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2389163.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $2.4M of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000019/0001780660-26-000019-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159285}, {"id": "0001780660-26-000017", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Francis Lo", "who_key": "LO FRANCIS", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2157682.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $2.2M of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000017/0001780660-26-000017-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178005}, {"id": "0001780851-26-000015", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Harlan S. Robins", "who_key": "ROBINS HARLAN S", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8501148.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $8.5M of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000015/0001780851-26-000015-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178005}, {"id": "0001820885-26-000014", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Susan Bobulsky", "who_key": "BOBULSKY SUSAN", "role": "Chief Commercial Officer, MRD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10714.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $11K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000182088526000014/0001820885-26-000014-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001780854-26-000008", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Sharon Benzeno", "who_key": "BENZENO SHARON", "role": "Chief Commercial Ofc Imm Med", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3503509.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $3.5M of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085426000008/0001780854-26-000008-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}, {"id": "0001229765-26-000008", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Michelle Renee Griffin", "who_key": "GRIFFIN MICHELLE RENEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1051055.1199999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member offloads $1.1M of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000122976526000008/0001229765-26-000008-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188085}, {"id": "0001820885-26-000012", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Susan Bobulsky", "who_key": "BOBULSKY SUSAN", "role": "Chief Commercial Officer, MRD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 102500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $102K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000182088526000012/0001820885-26-000012-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188085}, {"id": "0001780851-26-000013", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Harlan S. Robins", "who_key": "ROBINS HARLAN S", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1847941.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $1.8M of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000013/0001780851-26-000013-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201045}, {"id": "0001820885-26-000010", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Susan Bobulsky", "who_key": "BOBULSKY SUSAN", "role": "Chief Commercial Officer, MRD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 95000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $95K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000182088526000010/0001820885-26-000010-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208245}, {"id": "0001820885-26-000008", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Susan Bobulsky", "who_key": "BOBULSKY SUSAN", "role": "Chief Commercial Officer, MRD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 198000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $198K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000182088526000008/0001820885-26-000008-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001780660-26-000015", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Francis Lo", "who_key": "LO FRANCIS", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 695070.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $695K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000015/0001780660-26-000015-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001780662-26-000013", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Kyle Piskel", "who_key": "PISKEL KYLE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40619.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO trims $41K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066226000013/0001780662-26-000013-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "13DG-0000905148-26-002432", "src": "13DG", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Adaptive Biotechnologies Corp", "who_key": "Adaptive Biotechnologies 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Adaptive Biotechnologies Corp moves to a 18.8% passive stake in ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/0000905148-26-002432-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001780664-26-000032", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Julie Rubinstein", "who_key": "RUBINSTEIN JULIE", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 270896.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $271K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000032/0001780664-26-000032-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}, {"id": "0001780664-26-000030", "src": "INSIDERS", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Julie Rubinstein", "who_key": "RUBINSTEIN JULIE", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 798423.3999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $798K of ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000030/0001780664-26-000030-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-002432", "src": "13DG", "ticker": "ADPT", "cik": "1478320", "company": "Adaptive Biotechnologies Corp", "company_raw": "Adaptive Biotechnologies Corp", "who": "Adaptive Biotechnologies Corp", "who_key": "Adaptive Biotechnologies 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Adaptive Biotechnologies Corp moves to a 18.8% passive stake in ADPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/0000905148-26-002432-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "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": "Adaptive Biotechnologies Corporation - Common Stock", "new_value": "Adaptive Biotechnologies Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001478320", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001478320", "applied": 1, "detected_at": "2026-09-10T03:13:37.568330"}]}, "key_people": [{"who": "Chad M. Robins", "who_key": "ROBINS CHAD M", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 50214183.449999996, "net": -50214183.449999996, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14882166.29, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780649/000178064926000014/0001780649-26-000014-index.htm"}, {"action": "SELL", "amount": 1766839.09, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178064926000011/0001780649-26-000011-index.htm"}, {"action": "SELL", "amount": 6192099.39, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178064926000007/0001780649-26-000007-index.htm"}, {"action": "SELL", "amount": 8320613.239999999, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178064926000003/0001780649-26-000003-index.htm"}, {"action": "SELL", "amount": 2304963.12, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178064926000002/0001780649-26-000002-index.htm"}, {"action": "SELL", "amount": 1948718.82, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178064926000001/0001780649-26-000001-index.htm"}, {"action": "SELL", "amount": 3070746.6, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178064925000003/0001780649-25-000003-index.htm"}, {"action": "SELL", "amount": 1315179.62, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178064925000002/0001780649-25-000002-index.htm"}, {"action": "SELL", "amount": 1600416.9500000002, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325004809/0001062993-25-004809-index.htm"}, {"action": "SELL", "amount": 2410699.88, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325003241/0001062993-25-003241-index.htm"}, {"action": "SELL", "amount": 3985753.94, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325002744/0001062993-25-002744-index.htm"}, {"action": "SELL", "amount": 167007.18000000002, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299324005758/0001062993-24-005758-index.htm"}, {"action": "SELL", "amount": 524351.55, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919122017696/0001209191-22-017696-index.htm"}, {"action": "SELL", "amount": 53132.24, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919122017393/0001209191-22-017393-index.htm"}, {"action": "SELL", "amount": 1671495.54, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919121055586/0001209191-21-055586-index.htm"}], "latest": {"action": "SELL", "amount": 14882166.29, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780649/000178064926000014/0001780649-26-000014-index.htm"}}, {"who": "Harlan S. Robins", "who_key": "ROBINS HARLAN S", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32618387.98, "net": -32618387.98, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10780408.8, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000017/0001780851-26-000017-index.htm"}, {"action": "SELL", "amount": 8501148.79, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000015/0001780851-26-000015-index.htm"}, {"action": "SELL", "amount": 1847941.6, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000013/0001780851-26-000013-index.htm"}, {"action": "SELL", "amount": 148500.0, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000011/0001780851-26-000011-index.htm"}, {"action": "SELL", "amount": 6193403.22, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000007/0001780851-26-000007-index.htm"}, {"action": "SELL", "amount": 392329.16000000003, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000003/0001780851-26-000003-index.htm"}, {"action": "SELL", "amount": 799104.8, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000002/0001780851-26-000002-index.htm"}, {"action": "SELL", "amount": 164400.0, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000001/0001780851-26-000001-index.htm"}, {"action": "SELL", "amount": 672515.3200000001, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085125000003/0001780851-25-000003-index.htm"}, {"action": "SELL", "amount": 148200.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085125000002/0001780851-25-000002-index.htm"}, {"action": "SELL", "amount": 502828.19999999995, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325008509/0001062993-25-008509-index.htm"}, {"action": "SELL", "amount": 15282.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325006335/0001062993-25-006335-index.htm"}, {"action": "SELL", "amount": 675219.41, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325004810/0001062993-25-004810-index.htm"}, {"action": "SELL", "amount": 54249.17, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919122017394/0001209191-22-017394-index.htm"}, {"action": "SELL", "amount": 127992.99999999999, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919121065839/0001209191-21-065839-index.htm"}, {"action": "SELL", "amount": 377561.0, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919121061319/0001209191-21-061319-index.htm"}, {"action": "SELL", "amount": 385018.45, "date": "2021-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919121060115/0001209191-21-060115-index.htm"}, {"action": "SELL", "amount": 432054.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919121056261/0001209191-21-056261-index.htm"}, {"action": "SELL", "amount": 400231.05999999994, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919121053766/0001209191-21-053766-index.htm"}], "latest": {"action": "SELL", "amount": 10780408.8, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085126000017/0001780851-26-000017-index.htm"}}, {"who": "Julie Rubinstein", "who_key": "RUBINSTEIN JULIE", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18763949.81, "net": -18763949.81, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 998097.4400000001, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780664/000178066426000047/0001780664-26-000047-index.htm"}, {"action": "SELL", "amount": 897456.68, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780664/000178066426000045/0001780664-26-000045-index.htm"}, {"action": "SELL", "amount": 879088.47, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780664/000178066426000043/0001780664-26-000043-index.htm"}, {"action": "SELL", "amount": 897355.5900000001, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780664/000178066426000041/0001780664-26-000041-index.htm"}, {"action": "SELL", "amount": 919870.06, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780664/000178066426000039/0001780664-26-000039-index.htm"}, {"action": "SELL", "amount": 270896.51, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000032/0001780664-26-000032-index.htm"}, {"action": "SELL", "amount": 798423.3999999999, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000030/0001780664-26-000030-index.htm"}, {"action": "SELL", "amount": 1008622.26, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000028/0001780664-26-000028-index.htm"}, {"action": "SELL", "amount": 826251.0, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000026/0001780664-26-000026-index.htm"}, {"action": "SELL", "amount": 758108.3400000001, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000024/0001780664-26-000024-index.htm"}, {"action": "SELL", "amount": 990503.43, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000022/0001780664-26-000022-index.htm"}, {"action": "SELL", "amount": 553693.0, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000020/0001780664-26-000020-index.htm"}, {"action": "SELL", "amount": 751302.98, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000018/0001780664-26-000018-index.htm"}, {"action": "SELL", "amount": 802235.3999999999, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000016/0001780664-26-000016-index.htm"}, {"action": "SELL", "amount": 769642.8, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000014/0001780664-26-000014-index.htm"}, {"action": "SELL", "amount": 762209.3999999999, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000012/0001780664-26-000012-index.htm"}, {"action": "SELL", "amount": 2374058.11, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000008/0001780664-26-000008-index.htm"}, {"action": "SELL", "amount": 1211736.93, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000006/0001780664-26-000006-index.htm"}, {"action": "SELL", "amount": 1493427.81, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066426000002/0001780664-26-000002-index.htm"}, {"action": "SELL", "amount": 415539.51, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325004811/0001062993-25-004811-index.htm"}, {"action": "SELL", "amount": 135763.80000000002, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299324005761/0001062993-24-005761-index.htm"}, {"action": "SELL", "amount": 194264.76, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299323006323/0001062993-23-006323-index.htm"}, {"action": "SELL", "amount": 55402.13, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919122017399/0001209191-22-017399-index.htm"}], "latest": {"action": "SELL", "amount": 998097.4400000001, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780664/000178066426000047/0001780664-26-000047-index.htm"}}, {"who": "Sharon Benzeno", "who_key": "BENZENO SHARON", "role": "Chief Commercial Ofc Imm Med", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15236521.120000001, "net": -15236521.120000001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3503509.52, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085426000008/0001780854-26-000008-index.htm"}, {"action": "SELL", "amount": 831066.51, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085426000004/0001780854-26-000004-index.htm"}, {"action": "SELL", "amount": 212377.40000000002, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085425000003/0001780854-25-000003-index.htm"}, {"action": "SELL", "amount": 10144025.57, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085425000002/0001780854-25-000002-index.htm"}, {"action": "SELL", "amount": 311792.35, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325004815/0001062993-25-004815-index.htm"}, {"action": "SELL", "amount": 100994.14, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299324005762/0001062993-24-005762-index.htm"}, {"action": "SELL", "amount": 100688.93000000001, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299323006325/0001062993-23-006325-index.htm"}, {"action": "SELL", "amount": 32066.7, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919122017398/0001209191-22-017398-index.htm"}], "latest": {"action": "SELL", "amount": 3503509.52, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178085426000008/0001780854-26-000008-index.htm"}}, {"who": "Francis Lo", "who_key": "LO FRANCIS", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13528203.4, "net": -13528203.4, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3238004.07, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780660/000178066026000022/0001780660-26-000022-index.htm"}, {"action": "SELL", "amount": 2389163.58, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000019/0001780660-26-000019-index.htm"}, {"action": "SELL", "amount": 2157682.66, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000017/0001780660-26-000017-index.htm"}, {"action": "SELL", "amount": 695070.09, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000015/0001780660-26-000015-index.htm"}, {"action": "SELL", "amount": 340039.48, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000013/0001780660-26-000013-index.htm"}, {"action": "SELL", "amount": 430749.44, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000011/0001780660-26-000011-index.htm"}, {"action": "SELL", "amount": 574536.66, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000007/0001780660-26-000007-index.htm"}, {"action": "SELL", "amount": 1411130.7, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000003/0001780660-26-000003-index.htm"}, {"action": "SELL", "amount": 50249.99999999999, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000001/0001780660-26-000001-index.htm"}, {"action": "SELL", "amount": 76895.0, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066025000003/0001780660-25-000003-index.htm"}, {"action": "SELL", "amount": 76895.0, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066026000002/0001780660-26-000002-index.htm"}, {"action": "SELL", "amount": 1773267.3, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066025000002/0001780660-25-000002-index.htm"}, {"action": "SELL", "amount": 145845.40000000002, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325004818/0001062993-25-004818-index.htm"}, {"action": "SELL", "amount": 50439.130000000005, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299324005763/0001062993-24-005763-index.htm"}, {"action": "SELL", "amount": 58413.12, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299323006329/0001062993-23-006329-index.htm"}, {"action": "SELL", "amount": 40978.08, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919122017839/0001209191-22-017839-index.htm"}, {"action": "SELL", "amount": 18843.69, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919122017395/0001209191-22-017395-index.htm"}], "latest": {"action": "SELL", "amount": 3238004.07, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780660/000178066026000022/0001780660-26-000022-index.htm"}}, {"who": "Kyle Piskel", "who_key": "PISKEL KYLE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3760976.03, "net": -3760976.03, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40619.6, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066226000013/0001780662-26-000013-index.htm"}, {"action": "SELL", "amount": 245910.24, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066226000006/0001780662-26-000006-index.htm"}, {"action": "SELL", "amount": 39596.700000000004, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066226000002/0001780662-26-000002-index.htm"}, {"action": "SELL", "amount": 77220.0, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066226000001/0001780662-26-000001-index.htm"}, {"action": "SELL", "amount": 3174990.0, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066225000003/0001780662-25-000003-index.htm"}, {"action": "SELL", "amount": 3343.9, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066225000002/0001780662-25-000002-index.htm"}, {"action": "SELL", "amount": 17148.81, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325009837/0001062993-25-009837-index.htm"}, {"action": "SELL", "amount": 17148.81, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325009904/0001062993-25-009904-index.htm"}, {"action": "SELL", "amount": 72072.20999999999, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325004813/0001062993-25-004813-index.htm"}, {"action": "SELL", "amount": 1235.0400000000002, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299324019373/0001062993-24-019373-index.htm"}, {"action": "SELL", "amount": 26503.61, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299324005768/0001062993-24-005768-index.htm"}, {"action": "SELL", "amount": 1069.67, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299323021224/0001062993-23-021224-index.htm"}, {"action": "SELL", "amount": 30245.82, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299323006330/0001062993-23-006330-index.htm"}, {"action": "SELL", "amount": 8506.33, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919122057432/0001209191-22-057432-index.htm"}, {"action": "SELL", "amount": 2723.0899999999997, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919122057531/0001209191-22-057531-index.htm"}, {"action": "SELL", "amount": 2642.2, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919122017396/0001209191-22-017396-index.htm"}], "latest": {"action": "SELL", "amount": 40619.6, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000178066226000013/0001780662-26-000013-index.htm"}}, {"who": "Peter M. Neupert", "who_key": "NEUPERT PETER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3206350.4, "net": -3206350.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3135850.4, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000123756626000003/0001237566-26-000003-index.htm"}, {"action": "SELL", "amount": 70500.0, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325005299/0001062993-25-005299-index.htm"}], "latest": {"action": "SELL", "amount": 3135850.4, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000123756626000003/0001237566-26-000003-index.htm"}}, {"who": "Michelle Renee Griffin", "who_key": "GRIFFIN MICHELLE RENEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2927501.4433, "net": -2927501.4433, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1051055.1199999999, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000122976526000008/0001229765-26-000008-index.htm"}, {"action": "SELL", "amount": 214130.54, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000122976526000006/0001229765-26-000006-index.htm"}, {"action": "SELL", "amount": 735073.2000000001, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000122976526000001/0001229765-26-000001-index.htm"}, {"action": "SELL", "amount": 260932.29, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325005644/0001062993-25-005644-index.htm"}, {"action": "SELL", "amount": 124372.16, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299325004800/0001062993-25-004800-index.htm"}, {"action": "SELL", "amount": 19878.1333, "date": "2023-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000106299323008033/0001062993-23-008033-index.htm"}, {"action": "SELL", "amount": 522060.0, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000120919121053971/0001209191-21-053971-index.htm"}], "latest": {"action": "SELL", "amount": 1051055.1199999999, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478320/000122976526000008/0001229765-26-000008-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -75000.0}, {"date": "2026-08-17", "net": -3135850.4}, {"date": "2026-08-18", "net": -15630374.53}, {"date": "2026-08-26", "net": -249990.0}, {"date": "2026-09-16", "net": -3238004.07}, {"date": "2026-10-13", "net": -919870.06}, {"date": "2026-10-16", "net": -897355.5900000001}, {"date": "2026-10-21", "net": -879088.47}, {"date": "2026-10-26", "net": -897456.68}, {"date": "2026-10-29", "net": -998097.4400000001}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001820885-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010075", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780664-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780660-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009975", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780660-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001820885-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009582", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009505", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001852578-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001852578-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008709", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000543", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001274139-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001780649-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001237566-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000536", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008364", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000527", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000526", "price_sensitive": false}], "performance": {"ticker": "ADPT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-06-27", "close": 40.3, "volume": 11245580.0}, {"date": "2019-06-28", "close": 48.3, "volume": 5403835.0}, {"date": "2019-07-01", "close": 40.1, "volume": 4314625.0}, {"date": "2019-07-02", "close": 38.89, "volume": 1878272.0}, {"date": "2019-07-03", "close": 39.16, "volume": 1010575.0}, {"date": "2019-07-05", "close": 40.51, "volume": 919104.0}, {"date": "2019-07-08", "close": 37.51, "volume": 934603.0}, {"date": "2019-07-09", "close": 37.0, "volume": 751208.0}, {"date": "2019-07-10", "close": 37.7, "volume": 619059.0}, {"date": "2019-07-11", "close": 37.64, "volume": 195966.0}, {"date": "2019-07-12", "close": 39.0, "volume": 248631.0}, {"date": "2019-07-15", "close": 38.14, "volume": 239707.0}, {"date": "2019-07-16", "close": 38.65, "volume": 230864.0}, {"date": "2019-07-17", "close": 38.09, "volume": 192012.0}, {"date": "2019-07-18", "close": 38.01, "volume": 163273.0}, {"date": "2019-07-19", "close": 38.53, "volume": 172696.0}, {"date": "2019-07-22", "close": 39.27, "volume": 798437.0}, {"date": "2019-07-23", "close": 40.38, "volume": 322026.0}, {"date": "2019-07-24", "close": 40.38, "volume": 274635.0}, {"date": "2019-07-25", "close": 40.21, "volume": 188214.0}, {"date": "2019-07-26", "close": 39.67, "volume": 113338.0}, {"date": "2019-07-29", "close": 37.76, "volume": 443244.0}, {"date": "2019-07-30", "close": 36.9, "volume": 479682.0}, {"date": "2019-07-31", "close": 38.55, "volume": 224596.0}, {"date": "2019-08-01", "close": 38.63, "volume": 274893.0}, {"date": "2019-08-02", "close": 37.33, "volume": 276152.0}, {"date": "2019-08-05", "close": 35.12, "volume": 689152.0}, {"date": "2019-08-06", "close": 36.38, "volume": 190125.0}, {"date": "2019-08-07", "close": 38.99, "volume": 353688.0}, {"date": "2019-08-08", "close": 39.7, "volume": 220635.0}, {"date": "2019-08-09", "close": 41.63, "volume": 444309.0}, {"date": "2019-08-12", "close": 42.01, "volume": 435542.0}, {"date": "2019-08-13", "close": 43.08, "volume": 462178.0}, {"date": "2019-08-14", "close": 43.49, "volume": 973466.0}, {"date": "2019-08-15", "close": 47.81, "volume": 1010822.0}, {"date": "2019-08-16", "close": 46.1, "volume": 607793.0}, {"date": "2019-08-19", "close": 46.08, "volume": 292087.0}, {"date": "2019-08-20", "close": 45.04, "volume": 216591.0}, {"date": "2019-08-21", "close": 46.93, "volume": 227647.0}, {"date": "2019-08-22", "close": 45.72, "volume": 192421.0}, {"date": "2019-08-23", "close": 43.11, "volume": 248743.0}, {"date": "2019-08-26", "close": 44.19, "volume": 168570.0}, {"date": "2019-08-27", "close": 44.49, "volume": 285269.0}, {"date": "2019-08-28", "close": 47.42, "volume": 247011.0}, {"date": "2019-08-29", "close": 50.11, "volume": 406518.0}, {"date": "2019-08-30", "close": 50.85, "volume": 333060.0}, {"date": "2019-09-03", "close": 51.33, "volume": 443920.0}, {"date": "2019-09-04", "close": 53.51, "volume": 377099.0}, {"date": "2019-09-05", "close": 44.6, "volume": 1081025.0}, {"date": "2019-09-06", "close": 43.83, "volume": 266542.0}, {"date": "2019-09-09", "close": 39.48, "volume": 480193.0}, {"date": "2019-09-10", "close": 41.27, "volume": 423370.0}, {"date": "2019-09-11", "close": 41.76, "volume": 477607.0}, {"date": "2019-09-12", "close": 39.76, "volume": 385036.0}, {"date": "2019-09-13", "close": 43.2, "volume": 722931.0}, {"date": "2019-09-16", "close": 41.53, "volume": 317252.0}, {"date": "2019-09-17", "close": 40.35, "volume": 598950.0}, {"date": "2019-09-18", "close": 39.59, "volume": 506450.0}, {"date": "2019-09-19", "close": 39.02, "volume": 509517.0}, {"date": "2019-09-20", "close": 40.2, "volume": 2003806.0}, {"date": "2019-09-23", "close": 40.53, "volume": 409624.0}, {"date": "2019-09-24", "close": 37.38, "volume": 645310.0}, {"date": "2019-09-25", "close": 34.96, "volume": 1080787.0}, {"date": "2019-09-26", "close": 32.19, "volume": 538866.0}, {"date": "2019-09-27", "close": 30.31, "volume": 735928.0}, {"date": "2019-09-30", "close": 30.9, "volume": 682188.0}, {"date": "2019-10-01", "close": 30.12, "volume": 601757.0}, {"date": "2019-10-02", "close": 29.95, "volume": 982527.0}, {"date": "2019-10-03", "close": 30.91, "volume": 673629.0}, {"date": "2019-10-04", "close": 31.64, "volume": 791207.0}, {"date": "2019-10-07", "close": 32.8, "volume": 236046.0}, {"date": "2019-10-08", "close": 29.6, "volume": 587652.0}, {"date": "2019-10-09", "close": 28.9, "volume": 394320.0}, {"date": "2019-10-10", "close": 28.7, "volume": 410899.0}, {"date": "2019-10-11", "close": 27.54, "volume": 457570.0}, {"date": "2019-10-14", "close": 27.13, "volume": 373966.0}, {"date": "2019-10-15", "close": 29.89, "volume": 881146.0}, {"date": "2019-10-16", "close": 30.13, "volume": 475751.0}, {"date": "2019-10-17", "close": 31.02, "volume": 337276.0}, {"date": "2019-10-18", "close": 29.27, "volume": 382380.0}, {"date": "2019-10-21", "close": 26.38, "volume": 746258.0}, {"date": "2019-10-22", "close": 25.51, "volume": 548399.0}, {"date": "2019-10-23", "close": 24.56, "volume": 682992.0}, {"date": "2019-10-24", "close": 26.0, "volume": 848859.0}, {"date": "2019-10-25", "close": 25.62, "volume": 379078.0}, {"date": "2019-10-28", "close": 26.09, "volume": 326427.0}, {"date": "2019-10-29", "close": 26.2, "volume": 336804.0}, {"date": "2019-10-30", "close": 26.08, "volume": 248032.0}, {"date": "2019-10-31", "close": 26.065, "volume": 297235.0}, {"date": "2019-11-01", "close": 28.1, "volume": 554907.0}, {"date": "2019-11-04", "close": 30.46, "volume": 426522.0}, {"date": "2019-11-05", "close": 28.005, "volume": 724443.0}, {"date": "2019-11-06", "close": 26.78, "volume": 687832.0}, {"date": "2019-11-07", "close": 26.63, "volume": 330680.0}, {"date": "2019-11-08", "close": 27.59, "volume": 351663.0}, {"date": "2019-11-11", "close": 28.32, "volume": 273180.0}, {"date": "2019-11-12", "close": 28.35, "volume": 374945.0}, {"date": "2019-11-13", "close": 27.27, "volume": 1063613.0}, {"date": "2019-11-14", "close": 27.29, "volume": 548428.0}, {"date": "2019-11-15", "close": 28.51, "volume": 628974.0}, {"date": "2019-11-18", "close": 30.14, "volume": 819535.0}, {"date": "2019-11-19", "close": 28.85, "volume": 535069.0}, {"date": "2019-11-20", "close": 28.75, "volume": 546674.0}, {"date": "2019-11-21", "close": 27.86, "volume": 491642.0}, {"date": "2019-11-22", "close": 28.64, "volume": 282865.0}, {"date": "2019-11-25", "close": 29.72, "volume": 470035.0}, {"date": "2019-11-26", "close": 28.15, "volume": 582115.0}, {"date": "2019-11-27", "close": 27.83, "volume": 286607.0}, {"date": "2019-11-29", "close": 27.19, "volume": 209135.0}, {"date": "2019-12-02", "close": 27.5, "volume": 311863.0}, {"date": "2019-12-03", "close": 26.97, "volume": 396225.0}, {"date": "2019-12-04", "close": 27.17, "volume": 592335.0}, {"date": "2019-12-05", "close": 29.35, "volume": 766575.0}, {"date": "2019-12-06", "close": 29.06, "volume": 694296.0}, {"date": "2019-12-09", "close": 29.29, "volume": 412627.0}, {"date": "2019-12-10", "close": 28.69, "volume": 438235.0}, {"date": "2019-12-11", "close": 30.32, "volume": 754173.0}, {"date": "2019-12-12", "close": 31.67, "volume": 1358895.0}, {"date": "2019-12-13", "close": 30.2, "volume": 757374.0}, {"date": "2019-12-16", "close": 30.21, "volume": 711517.0}, {"date": "2019-12-17", "close": 29.35, "volume": 954482.0}, {"date": "2019-12-18", "close": 30.95, "volume": 486425.0}, {"date": "2019-12-19", "close": 30.24, "volume": 808831.0}, {"date": "2019-12-20", "close": 32.42, "volume": 2224387.0}, {"date": "2019-12-23", "close": 32.14, "volume": 1033710.0}, {"date": "2019-12-24", "close": 30.0, "volume": 1909786.0}, {"date": "2019-12-26", "close": 29.62, "volume": 1257718.0}, {"date": "2019-12-27", "close": 29.27, "volume": 696867.0}, {"date": "2019-12-30", "close": 28.95, "volume": 972820.0}, {"date": "2019-12-31", "close": 29.92, "volume": 1414943.0}, {"date": "2020-01-02", "close": 29.37, "volume": 582164.0}, {"date": "2020-01-03", "close": 29.8, "volume": 657090.0}, {"date": "2020-01-06", "close": 29.6, "volume": 872294.0}, {"date": "2020-01-07", "close": 29.64, "volume": 852015.0}, {"date": "2020-01-08", "close": 29.99, "volume": 934012.0}, {"date": "2020-01-09", "close": 30.04, "volume": 816250.0}, {"date": "2020-01-10", "close": 29.85, "volume": 980601.0}, {"date": "2020-01-13", "close": 29.91, "volume": 738227.0}, {"date": "2020-01-14", "close": 29.19, "volume": 802631.0}, {"date": "2020-01-15", "close": 29.61, "volume": 2164494.0}, {"date": "2020-01-16", "close": 27.37, "volume": 1179090.0}, {"date": "2020-01-17", "close": 28.21, "volume": 2032959.0}, {"date": "2020-01-21", "close": 26.8, "volume": 1178985.0}, {"date": "2020-01-22", "close": 27.19, "volume": 1875431.0}, {"date": "2020-01-23", "close": 26.85, "volume": 2541493.0}, {"date": "2020-01-24", "close": 30.55, "volume": 12075600.0}, {"date": "2020-01-27", "close": 30.46, "volume": 2123107.0}, {"date": "2020-01-28", "close": 31.09, "volume": 1325028.0}, {"date": "2020-01-29", "close": 30.94, "volume": 981378.0}, {"date": "2020-01-30", "close": 30.83, "volume": 814998.0}, {"date": "2020-01-31", "close": 29.905, "volume": 980568.0}, {"date": "2020-02-03", "close": 30.0, "volume": 591238.0}, {"date": "2020-02-04", "close": 29.39, "volume": 1170156.0}, {"date": "2020-02-05", "close": 30.08, "volume": 693455.0}, {"date": "2020-02-06", "close": 31.47, "volume": 1120902.0}, {"date": "2020-02-07", "close": 32.32, "volume": 1030176.0}, {"date": "2020-02-10", "close": 31.33, "volume": 831231.0}, {"date": "2020-02-11", "close": 31.45, "volume": 652469.0}, {"date": "2020-02-12", "close": 31.39, "volume": 592214.0}, {"date": "2020-02-13", "close": 31.71, "volume": 666019.0}, {"date": "2020-02-14", "close": 31.47, "volume": 741710.0}, {"date": "2020-02-18", "close": 31.75, "volume": 591104.0}, {"date": "2020-02-19", "close": 33.52, "volume": 1314344.0}, {"date": "2020-02-20", "close": 33.8, "volume": 1184133.0}, {"date": "2020-02-21", "close": 34.16, "volume": 825676.0}, {"date": "2020-02-24", "close": 30.83, "volume": 1159469.0}, {"date": "2020-02-25", "close": 30.0, "volume": 823243.0}, {"date": "2020-02-26", "close": 29.65, "volume": 2007493.0}, {"date": "2020-02-27", "close": 28.32, "volume": 2004571.0}, {"date": "2020-02-28", "close": 28.1, "volume": 1362635.0}, {"date": "2020-03-02", "close": 26.8, "volume": 1437864.0}, {"date": "2020-03-03", "close": 25.72, "volume": 1445971.0}, {"date": "2020-03-04", "close": 28.72, "volume": 1030510.0}, {"date": "2020-03-05", "close": 27.52, "volume": 588319.0}, {"date": "2020-03-06", "close": 27.04, "volume": 690654.0}, {"date": "2020-03-09", "close": 24.6, "volume": 1327618.0}, {"date": "2020-03-10", "close": 24.97, "volume": 993807.0}, {"date": "2020-03-11", "close": 21.52, "volume": 1322152.0}, {"date": "2020-03-12", "close": 17.68, "volume": 1177882.0}, {"date": "2020-03-13", "close": 19.7, "volume": 1403189.0}, {"date": "2020-03-16", "close": 16.96, "volume": 1379496.0}, {"date": "2020-03-17", "close": 18.01, "volume": 1080043.0}, {"date": "2020-03-18", "close": 18.73, "volume": 1650945.0}, {"date": "2020-03-19", "close": 22.55, "volume": 1163042.0}, {"date": "2020-03-20", "close": 22.93, "volume": 5369113.0}, {"date": "2020-03-23", "close": 22.66, "volume": 1119597.0}, {"date": "2020-03-24", "close": 23.59, "volume": 660271.0}, {"date": "2020-03-25", "close": 25.29, "volume": 926332.0}, {"date": "2020-03-26", "close": 26.18, "volume": 805581.0}, {"date": "2020-03-27", "close": 25.38, "volume": 471244.0}, {"date": "2020-03-30", "close": 27.12, "volume": 671179.0}, {"date": "2020-03-31", "close": 27.78, "volume": 751220.0}, {"date": "2020-04-01", "close": 27.51, "volume": 781142.0}, {"date": "2020-04-02", "close": 28.13, "volume": 1029571.0}, {"date": "2020-04-03", "close": 25.72, "volume": 825208.0}, {"date": "2020-04-06", "close": 28.1, "volume": 805597.0}, {"date": "2020-04-07", "close": 24.95, "volume": 856614.0}, {"date": "2020-04-08", "close": 25.03, "volume": 952214.0}, {"date": "2020-04-09", "close": 25.77, "volume": 1092210.0}, {"date": "2020-04-13", "close": 26.88, "volume": 983949.0}, {"date": "2020-04-14", "close": 28.16, "volume": 1192537.0}, {"date": "2020-04-15", "close": 28.43, "volume": 946142.0}, {"date": "2020-04-16", "close": 28.26, "volume": 711315.0}, {"date": "2020-04-17", "close": 27.98, "volume": 740573.0}, {"date": "2020-04-20", "close": 29.54, "volume": 921737.0}, {"date": "2020-04-21", "close": 29.64, "volume": 526649.0}, {"date": "2020-04-22", "close": 30.3, "volume": 874864.0}, {"date": "2020-04-23", "close": 28.5, "volume": 1298771.0}, {"date": "2020-04-24", "close": 29.1, "volume": 772050.0}, {"date": "2020-04-27", "close": 32.02, "volume": 1521699.0}, {"date": "2020-04-28", "close": 31.98, "volume": 702599.0}, {"date": "2020-04-29", "close": 32.52, "volume": 1004411.0}, {"date": "2020-04-30", "close": 32.01, "volume": 598355.0}, {"date": "2020-05-01", "close": 30.52, "volume": 551697.0}, {"date": "2020-05-04", "close": 32.45, "volume": 337190.0}, {"date": "2020-05-05", "close": 33.02, "volume": 928889.0}, {"date": "2020-05-06", "close": 33.86, "volume": 689610.0}, {"date": "2020-05-07", "close": 36.06, "volume": 1435996.0}, {"date": "2020-05-08", "close": 36.04, "volume": 733520.0}, {"date": "2020-05-11", "close": 38.12, "volume": 1758662.0}, {"date": "2020-05-12", "close": 38.06, "volume": 1389194.0}, {"date": "2020-05-13", "close": 35.57, "volume": 1956876.0}, {"date": "2020-05-14", "close": 34.07, "volume": 1155839.0}, {"date": "2020-05-15", "close": 38.04, "volume": 1189189.0}, {"date": "2020-05-18", "close": 39.3, "volume": 836399.0}, {"date": "2020-05-19", "close": 40.07, "volume": 1776854.0}, {"date": "2020-05-20", "close": 40.33, "volume": 733561.0}, {"date": "2020-05-21", "close": 40.04, "volume": 580894.0}, {"date": "2020-05-22", "close": 41.73, "volume": 669302.0}, {"date": "2020-05-26", "close": 39.39, "volume": 1226570.0}, {"date": "2020-05-27", "close": 39.08, "volume": 836868.0}, {"date": "2020-05-28", "close": 38.92, "volume": 737308.0}, {"date": "2020-05-29", "close": 38.7, "volume": 1962084.0}, {"date": "2020-06-01", "close": 39.07, "volume": 1159070.0}, {"date": "2020-06-02", "close": 38.82, "volume": 529422.0}, {"date": "2020-06-03", "close": 39.66, "volume": 1778212.0}, {"date": "2020-06-04", "close": 39.2, "volume": 891975.0}, {"date": "2020-06-05", "close": 38.73, "volume": 1751203.0}, {"date": "2020-06-08", "close": 39.42, "volume": 1124131.0}, {"date": "2020-06-09", "close": 41.5, "volume": 1768290.0}, {"date": "2020-06-10", "close": 43.73, "volume": 1237526.0}, {"date": "2020-06-11", "close": 41.9, "volume": 1158525.0}, {"date": "2020-06-12", "close": 42.71, "volume": 965056.0}, {"date": "2020-06-15", "close": 44.48, "volume": 936802.0}, {"date": "2020-06-16", "close": 43.65, "volume": 1117528.0}, {"date": "2020-06-17", "close": 44.2, "volume": 1422887.0}, {"date": "2020-06-18", "close": 44.57, "volume": 859963.0}, {"date": "2020-06-19", "close": 44.73, "volume": 1153187.0}, {"date": "2020-06-22", "close": 46.0, "volume": 1222537.0}, {"date": "2020-06-23", "close": 46.96, "volume": 1505037.0}, {"date": "2020-06-24", "close": 45.83, "volume": 826012.0}, {"date": "2020-06-25", "close": 47.19, "volume": 718695.0}, {"date": "2020-06-26", "close": 46.29, "volume": 1421626.0}, {"date": "2020-06-29", "close": 46.06, "volume": 744154.0}, {"date": "2020-06-30", "close": 48.38, "volume": 1077316.0}, {"date": "2020-07-01", "close": 47.78, "volume": 788168.0}, {"date": "2020-07-02", "close": 47.49, "volume": 816002.0}, {"date": "2020-07-06", "close": 46.97, "volume": 1633078.0}, {"date": "2020-07-07", "close": 46.55, "volume": 512258.0}, {"date": "2020-07-08", "close": 48.81, "volume": 837317.0}, {"date": "2020-07-09", "close": 48.54, "volume": 577989.0}, {"date": "2020-07-10", "close": 45.93, "volume": 708334.0}, {"date": "2020-07-13", "close": 44.18, "volume": 656684.0}, {"date": "2020-07-14", "close": 43.25, "volume": 1143335.0}, {"date": "2020-07-15", "close": 43.59, "volume": 1672790.0}, {"date": "2020-07-16", "close": 39.85, "volume": 7170123.0}, {"date": "2020-07-17", "close": 39.89, "volume": 1957484.0}, {"date": "2020-07-20", "close": 40.42, "volume": 1152642.0}, {"date": "2020-07-21", "close": 38.73, "volume": 1226559.0}, {"date": "2020-07-22", "close": 38.16, "volume": 841053.0}, {"date": "2020-07-23", "close": 37.06, "volume": 1059104.0}, {"date": "2020-07-24", "close": 36.33, "volume": 1181167.0}, {"date": "2020-07-27", "close": 37.85, "volume": 1024835.0}, {"date": "2020-07-28", "close": 37.45, "volume": 759313.0}, {"date": "2020-07-29", "close": 38.39, "volume": 1006368.0}, {"date": "2020-07-30", "close": 37.99, "volume": 544005.0}, {"date": "2020-07-31", "close": 37.32, "volume": 619801.0}, {"date": "2020-08-03", "close": 39.43, "volume": 903073.0}, {"date": "2020-08-04", "close": 40.24, "volume": 1054183.0}, {"date": "2020-08-05", "close": 39.82, "volume": 655414.0}, {"date": "2020-08-06", "close": 40.09, "volume": 681485.0}, {"date": "2020-08-07", "close": 38.22, "volume": 573157.0}, {"date": "2020-08-10", "close": 37.6, "volume": 749731.0}, {"date": "2020-08-11", "close": 36.78, "volume": 1580579.0}, {"date": "2020-08-12", "close": 38.36, "volume": 867953.0}, {"date": "2020-08-13", "close": 39.5, "volume": 772685.0}, {"date": "2020-08-14", "close": 39.3, "volume": 780213.0}, {"date": "2020-08-17", "close": 41.04, "volume": 1099025.0}, {"date": "2020-08-18", "close": 41.49, "volume": 901018.0}, {"date": "2020-08-19", "close": 43.15, "volume": 999423.0}, {"date": "2020-08-20", "close": 43.37, "volume": 541309.0}, {"date": "2020-08-21", "close": 43.24, "volume": 428012.0}, {"date": "2020-08-24", "close": 41.6, "volume": 689660.0}, {"date": "2020-08-25", "close": 41.82, "volume": 661208.0}, {"date": "2020-08-26", "close": 41.01, "volume": 372087.0}, {"date": "2020-08-27", "close": 40.88, "volume": 695883.0}, {"date": "2020-08-28", "close": 40.81, "volume": 401651.0}, {"date": "2020-08-31", "close": 41.61, "volume": 452232.0}, {"date": "2020-09-01", "close": 41.72, "volume": 640531.0}, {"date": "2020-09-02", "close": 41.79, "volume": 1100118.0}, {"date": "2020-09-03", "close": 36.74, "volume": 1132816.0}, {"date": "2020-09-04", "close": 35.79, "volume": 730064.0}, {"date": "2020-09-08", "close": 36.24, "volume": 923670.0}, {"date": "2020-09-09", "close": 38.29, "volume": 960620.0}, {"date": "2020-09-10", "close": 39.17, "volume": 1202370.0}, {"date": "2020-09-11", "close": 40.23, "volume": 644254.0}, {"date": "2020-09-14", "close": 42.57, "volume": 950007.0}, {"date": "2020-09-15", "close": 45.95, "volume": 2110036.0}, {"date": "2020-09-16", "close": 45.74, "volume": 1435764.0}, {"date": "2020-09-17", "close": 44.87, "volume": 901433.0}, {"date": "2020-09-18", "close": 46.35, "volume": 3940624.0}, {"date": "2020-09-21", "close": 47.12, "volume": 686975.0}, {"date": "2020-09-22", "close": 48.07, "volume": 718363.0}, {"date": "2020-09-23", "close": 48.21, "volume": 1229360.0}, {"date": "2020-09-24", "close": 45.82, "volume": 1455606.0}, {"date": "2020-09-25", "close": 48.29, "volume": 967800.0}, {"date": "2020-09-28", "close": 48.37, "volume": 727595.0}, {"date": "2020-09-29", "close": 48.04, "volume": 1340668.0}, {"date": "2020-09-30", "close": 48.63, "volume": 691500.0}, {"date": "2020-10-01", "close": 49.43, "volume": 1363847.0}, {"date": "2020-10-02", "close": 48.28, "volume": 595494.0}, {"date": "2020-10-05", "close": 49.07, "volume": 723713.0}, {"date": "2020-10-06", "close": 48.82, "volume": 782514.0}, {"date": "2020-10-07", "close": 50.43, "volume": 949181.0}, {"date": "2020-10-08", "close": 50.78, "volume": 741469.0}, {"date": "2020-10-09", "close": 52.12, "volume": 748424.0}, {"date": "2020-10-12", "close": 52.87, "volume": 1035271.0}, {"date": "2020-10-13", "close": 53.15, "volume": 557751.0}, {"date": "2020-10-14", "close": 51.89, "volume": 624490.0}, {"date": "2020-10-15", "close": 51.44, "volume": 555803.0}, {"date": "2020-10-16", "close": 51.69, "volume": 540776.0}, {"date": "2020-10-19", "close": 49.7, "volume": 663384.0}, {"date": "2020-10-20", "close": 48.23, "volume": 614637.0}, {"date": "2020-10-21", "close": 46.945, "volume": 770672.0}, {"date": "2020-10-22", "close": 46.93, "volume": 969822.0}, {"date": "2020-10-23", "close": 49.5, "volume": 655392.0}, {"date": "2020-10-26", "close": 49.95, "volume": 604414.0}, {"date": "2020-10-27", "close": 51.22, "volume": 913402.0}, {"date": "2020-10-28", "close": 50.99, "volume": 508591.0}, {"date": "2020-10-29", "close": 51.84, "volume": 460856.0}, {"date": "2020-10-30", "close": 46.08, "volume": 540864.0}, {"date": "2020-11-02", "close": 45.84, "volume": 616332.0}, {"date": "2020-11-03", "close": 48.22, "volume": 287870.0}, {"date": "2020-11-04", "close": 49.99, "volume": 558447.0}, {"date": "2020-11-05", "close": 50.96, "volume": 499940.0}, {"date": "2020-11-06", "close": 51.3, "volume": 508241.0}, {"date": "2020-11-09", "close": 48.08, "volume": 868724.0}, {"date": "2020-11-10", "close": 47.07, "volume": 762621.0}, {"date": "2020-11-11", "close": 51.93, "volume": 1305707.0}, {"date": "2020-11-12", "close": 48.69, "volume": 1453610.0}, {"date": "2020-11-13", "close": 49.1, "volume": 730220.0}, {"date": "2020-11-16", "close": 46.7, "volume": 810143.0}, {"date": "2020-11-17", "close": 45.82, "volume": 821061.0}, {"date": "2020-11-18", "close": 48.47, "volume": 1231874.0}, {"date": "2020-11-19", "close": 45.51, "volume": 1067307.0}, {"date": "2020-11-20", "close": 46.4, "volume": 681400.0}, {"date": "2020-11-23", "close": 45.83, "volume": 552084.0}, {"date": "2020-11-24", "close": 45.01, "volume": 456956.0}, {"date": "2020-11-25", "close": 45.83, "volume": 341748.0}, {"date": "2020-11-27", "close": 47.0, "volume": 352685.0}, {"date": "2020-11-30", "close": 48.22, "volume": 730469.0}, {"date": "2020-12-01", "close": 48.89, "volume": 683457.0}, {"date": "2020-12-02", "close": 47.69, "volume": 480454.0}, {"date": "2020-12-03", "close": 47.86, "volume": 343916.0}, {"date": "2020-12-04", "close": 47.78, "volume": 546133.0}, {"date": "2020-12-07", "close": 53.34, "volume": 1406332.0}, {"date": "2020-12-08", "close": 52.59, "volume": 951543.0}, {"date": "2020-12-09", "close": 51.79, "volume": 669272.0}, {"date": "2020-12-10", "close": 55.23, "volume": 1212548.0}, {"date": "2020-12-11", "close": 56.05, "volume": 1619008.0}, {"date": "2020-12-14", "close": 57.18, "volume": 1504671.0}, {"date": "2020-12-15", "close": 56.01, "volume": 1055717.0}, {"date": "2020-12-16", "close": 56.67, "volume": 1350292.0}, {"date": "2020-12-17", "close": 57.5, "volume": 1274721.0}, {"date": "2020-12-18", "close": 59.58, "volume": 1877934.0}, {"date": "2020-12-21", "close": 62.35, "volume": 1555536.0}, {"date": "2020-12-22", "close": 65.39, "volume": 1438108.0}, {"date": "2020-12-23", "close": 65.47, "volume": 727494.0}, {"date": "2020-12-24", "close": 62.53, "volume": 364354.0}, {"date": "2020-12-28", "close": 61.0, "volume": 935857.0}, {"date": "2020-12-29", "close": 59.34, "volume": 782169.0}, {"date": "2020-12-30", "close": 59.4, "volume": 499296.0}, {"date": "2020-12-31", "close": 59.13, "volume": 368405.0}, {"date": "2021-01-04", "close": 55.83, "volume": 705057.0}, {"date": "2021-01-05", "close": 55.75, "volume": 719266.0}, {"date": "2021-01-06", "close": 55.92, "volume": 593889.0}, {"date": "2021-01-07", "close": 59.09, "volume": 732669.0}, {"date": "2021-01-08", "close": 60.28, "volume": 522748.0}, {"date": "2021-01-11", "close": 62.79, "volume": 541854.0}, {"date": "2021-01-12", "close": 62.46, "volume": 957475.0}, {"date": "2021-01-13", "close": 63.49, "volume": 709374.0}, {"date": "2021-01-14", "close": 65.65, "volume": 1408631.0}, {"date": "2021-01-15", "close": 65.09, "volume": 1551073.0}, {"date": "2021-01-19", "close": 67.34, "volume": 1344119.0}, {"date": "2021-01-20", "close": 66.86, "volume": 551971.0}, {"date": "2021-01-21", "close": 67.01, "volume": 593663.0}, {"date": "2021-01-22", "close": 67.74, "volume": 293229.0}, {"date": "2021-01-25", "close": 65.51, "volume": 640214.0}, {"date": "2021-01-26", "close": 62.14, "volume": 1088628.0}, {"date": "2021-01-27", "close": 54.64, "volume": 1284808.0}, {"date": "2021-01-28", "close": 57.1, "volume": 979887.0}, {"date": "2021-01-29", "close": 55.47, "volume": 824796.0}, {"date": "2021-02-01", "close": 56.19, "volume": 614738.0}, {"date": "2021-02-02", "close": 60.39, "volume": 1136785.0}, {"date": "2021-02-03", "close": 59.62, "volume": 497180.0}, {"date": "2021-02-04", "close": 59.31, "volume": 386058.0}, {"date": "2021-02-05", "close": 61.36, "volume": 429700.0}, {"date": "2021-02-08", "close": 61.36, "volume": 595923.0}, {"date": "2021-02-09", "close": 62.15, "volume": 347892.0}, {"date": "2021-02-10", "close": 62.78, "volume": 441156.0}, {"date": "2021-02-11", "close": 64.37, "volume": 508589.0}, {"date": "2021-02-12", "close": 66.5, "volume": 579157.0}, {"date": "2021-02-16", "close": 64.21, "volume": 521377.0}, {"date": "2021-02-17", "close": 62.12, "volume": 595578.0}, {"date": "2021-02-18", "close": 61.3, "volume": 441815.0}, {"date": "2021-02-19", "close": 63.21, "volume": 641806.0}, {"date": "2021-02-22", "close": 56.72, "volume": 868659.0}, {"date": "2021-02-23", "close": 56.76, "volume": 912423.0}, {"date": "2021-02-24", "close": 58.39, "volume": 666034.0}, {"date": "2021-02-25", "close": 55.31, "volume": 1623776.0}, {"date": "2021-02-26", "close": 56.57, "volume": 686089.0}, {"date": "2021-03-01", "close": 57.89, "volume": 656622.0}, {"date": "2021-03-02", "close": 53.11, "volume": 2295093.0}, {"date": "2021-03-03", "close": 50.16, "volume": 1533102.0}, {"date": "2021-03-04", "close": 43.68, "volume": 1839781.0}, {"date": "2021-03-05", "close": 42.23, "volume": 2124765.0}, {"date": "2021-03-08", "close": 38.13, "volume": 2583261.0}, {"date": "2021-03-09", "close": 41.12, "volume": 2182375.0}, {"date": "2021-03-10", "close": 40.3, "volume": 1649314.0}, {"date": "2021-03-11", "close": 43.34, "volume": 1504143.0}, {"date": "2021-03-12", "close": 41.49, "volume": 1381513.0}, {"date": "2021-03-15", "close": 42.87, "volume": 1827920.0}, {"date": "2021-03-16", "close": 44.26, "volume": 2124596.0}, {"date": "2021-03-17", "close": 45.01, "volume": 1243809.0}, {"date": "2021-03-18", "close": 41.67, "volume": 1016300.0}, {"date": "2021-03-19", "close": 41.89, "volume": 1382689.0}, {"date": "2021-03-22", "close": 42.9, "volume": 927840.0}, {"date": "2021-03-23", "close": 41.96, "volume": 687442.0}, {"date": "2021-03-24", "close": 38.97, "volume": 1148933.0}, {"date": "2021-03-25", "close": 38.68, "volume": 1431643.0}, {"date": "2021-03-26", "close": 38.16, "volume": 1684576.0}, {"date": "2021-03-29", "close": 37.26, "volume": 1061686.0}, {"date": "2021-03-30", "close": 37.58, "volume": 768054.0}, {"date": "2021-03-31", "close": 40.26, "volume": 873799.0}, {"date": "2021-04-01", "close": 40.77, "volume": 758004.0}, {"date": "2021-04-05", "close": 41.09, "volume": 694747.0}, {"date": "2021-04-06", "close": 42.51, "volume": 1230176.0}, {"date": "2021-04-07", "close": 40.63, "volume": 983405.0}, {"date": "2021-04-08", "close": 42.05, "volume": 1483035.0}, {"date": "2021-04-09", "close": 40.42, "volume": 939891.0}, {"date": "2021-04-12", "close": 40.17, "volume": 1634453.0}, {"date": "2021-04-13", "close": 43.39, "volume": 1199718.0}, {"date": "2021-04-14", "close": 42.59, "volume": 954391.0}, {"date": "2021-04-15", "close": 43.03, "volume": 431157.0}, {"date": "2021-04-16", "close": 42.03, "volume": 388742.0}, {"date": "2021-04-19", "close": 41.33, "volume": 599172.0}, {"date": "2021-04-20", "close": 40.3, "volume": 571000.0}, {"date": "2021-04-21", "close": 42.16, "volume": 797856.0}, {"date": "2021-04-22", "close": 43.44, "volume": 666015.0}, {"date": "2021-04-23", "close": 43.07, "volume": 674508.0}, {"date": "2021-04-26", "close": 44.52, "volume": 555110.0}, {"date": "2021-04-27", "close": 44.59, "volume": 563762.0}, {"date": "2021-04-28", "close": 43.39, "volume": 569144.0}, {"date": "2021-04-29", "close": 42.84, "volume": 631003.0}, {"date": "2021-04-30", "close": 41.6, "volume": 601226.0}, {"date": "2021-05-03", "close": 38.02, "volume": 1134612.0}, {"date": "2021-05-04", "close": 36.28, "volume": 1157663.0}, {"date": "2021-05-05", "close": 35.46, "volume": 1181037.0}, {"date": "2021-05-06", "close": 36.6, "volume": 1239177.0}, {"date": "2021-05-07", "close": 34.99, "volume": 1747590.0}, {"date": "2021-05-10", "close": 32.22, "volume": 1260598.0}, {"date": "2021-05-11", "close": 33.14, "volume": 1031495.0}, {"date": "2021-05-12", "close": 32.91, "volume": 1684149.0}, {"date": "2021-05-13", "close": 33.62, "volume": 3325844.0}, {"date": "2021-05-14", "close": 34.54, "volume": 1523517.0}, {"date": "2021-05-17", "close": 34.41, "volume": 1376975.0}, {"date": "2021-05-18", "close": 35.24, "volume": 953363.0}, {"date": "2021-05-19", "close": 34.51, "volume": 823661.0}, {"date": "2021-05-20", "close": 36.14, "volume": 605766.0}, {"date": "2021-05-21", "close": 36.12, "volume": 1112010.0}, {"date": "2021-05-24", "close": 36.61, "volume": 488067.0}, {"date": "2021-05-25", "close": 37.42, "volume": 499604.0}, {"date": "2021-05-26", "close": 37.1, "volume": 407502.0}, {"date": "2021-05-27", "close": 37.82, "volume": 727722.0}, {"date": "2021-05-28", "close": 37.81, "volume": 676529.0}, {"date": "2021-06-01", "close": 36.63, "volume": 617932.0}, {"date": "2021-06-02", "close": 37.14, "volume": 409011.0}, {"date": "2021-06-03", "close": 35.61, "volume": 385920.0}, {"date": "2021-06-04", "close": 35.93, "volume": 239322.0}, {"date": "2021-06-07", "close": 37.76, "volume": 753906.0}, {"date": "2021-06-08", "close": 35.32, "volume": 1505055.0}, {"date": "2021-06-09", "close": 35.82, "volume": 787768.0}, {"date": "2021-06-10", "close": 37.92, "volume": 686482.0}, {"date": "2021-06-11", "close": 38.76, "volume": 619280.0}, {"date": "2021-06-14", "close": 39.14, "volume": 573715.0}, {"date": "2021-06-15", "close": 38.38, "volume": 655589.0}, {"date": "2021-06-16", "close": 37.96, "volume": 461217.0}, {"date": "2021-06-17", "close": 39.82, "volume": 712341.0}, {"date": "2021-06-18", "close": 39.45, "volume": 772085.0}, {"date": "2021-06-21", "close": 39.88, "volume": 574509.0}, {"date": "2021-06-22", "close": 39.7, "volume": 486134.0}, {"date": "2021-06-23", "close": 40.96, "volume": 508515.0}, {"date": "2021-06-24", "close": 40.27, "volume": 585134.0}, {"date": "2021-06-25", "close": 40.41, "volume": 2874959.0}, {"date": "2021-06-28", "close": 42.4, "volume": 657186.0}, {"date": "2021-06-29", "close": 42.19, "volume": 879226.0}, {"date": "2021-06-30", "close": 40.86, "volume": 754056.0}, {"date": "2021-07-01", "close": 39.87, "volume": 920299.0}, {"date": "2021-07-02", "close": 39.31, "volume": 350911.0}, {"date": "2021-07-06", "close": 39.26, "volume": 336696.0}, {"date": "2021-07-07", "close": 37.54, "volume": 630315.0}, {"date": "2021-07-08", "close": 37.89, "volume": 436511.0}, {"date": "2021-07-09", "close": 38.88, "volume": 291837.0}, {"date": "2021-07-12", "close": 37.81, "volume": 340636.0}, {"date": "2021-07-13", "close": 36.73, "volume": 378197.0}, {"date": "2021-07-14", "close": 34.12, "volume": 682877.0}, {"date": "2021-07-15", "close": 35.23, "volume": 706170.0}, {"date": "2021-07-16", "close": 36.76, "volume": 731002.0}, {"date": "2021-07-19", "close": 37.01, "volume": 633610.0}, {"date": "2021-07-20", "close": 37.99, "volume": 823590.0}, {"date": "2021-07-21", "close": 38.18, "volume": 397404.0}, {"date": "2021-07-22", "close": 37.71, "volume": 360623.0}, {"date": "2021-07-23", "close": 38.73, "volume": 424308.0}, {"date": "2021-07-26", "close": 36.82, "volume": 434005.0}, {"date": "2021-07-27", "close": 35.42, "volume": 746789.0}, {"date": "2021-07-28", "close": 37.2, "volume": 381317.0}, {"date": "2021-07-29", "close": 36.61, "volume": 362088.0}, {"date": "2021-07-30", "close": 36.66, "volume": 279300.0}, {"date": "2021-08-02", "close": 36.79, "volume": 383820.0}, {"date": "2021-08-03", "close": 35.98, "volume": 420903.0}, {"date": "2021-08-04", "close": 37.36, "volume": 633443.0}, {"date": "2021-08-05", "close": 37.69, "volume": 1001620.0}, {"date": "2021-08-06", "close": 35.31, "volume": 647952.0}, {"date": "2021-08-09", "close": 35.13, "volume": 925623.0}, {"date": "2021-08-10", "close": 34.37, "volume": 986496.0}, {"date": "2021-08-11", "close": 32.66, "volume": 844222.0}, {"date": "2021-08-12", "close": 32.58, "volume": 261869.0}, {"date": "2021-08-13", "close": 31.8, "volume": 559503.0}, {"date": "2021-08-16", "close": 30.86, "volume": 617629.0}, {"date": "2021-08-17", "close": 30.59, "volume": 521983.0}, {"date": "2021-08-18", "close": 30.71, "volume": 516134.0}, {"date": "2021-08-19", "close": 30.02, "volume": 415793.0}, {"date": "2021-08-20", "close": 30.52, "volume": 626928.0}, {"date": "2021-08-23", "close": 32.28, "volume": 644163.0}, {"date": "2021-08-24", "close": 33.45, "volume": 408568.0}, {"date": "2021-08-25", "close": 34.35, "volume": 506519.0}, {"date": "2021-08-26", "close": 33.69, "volume": 330511.0}, {"date": "2021-08-27", "close": 35.09, "volume": 461477.0}, {"date": "2021-08-30", "close": 35.79, "volume": 363125.0}, {"date": "2021-08-31", "close": 36.32, "volume": 441648.0}, {"date": "2021-09-01", "close": 37.85, "volume": 484834.0}, {"date": "2021-09-02", "close": 39.24, "volume": 553995.0}, {"date": "2021-09-03", "close": 39.51, "volume": 358557.0}, {"date": "2021-09-07", "close": 39.78, "volume": 854613.0}, {"date": "2021-09-08", "close": 37.69, "volume": 475440.0}, {"date": "2021-09-09", "close": 38.35, "volume": 443963.0}, {"date": "2021-09-10", "close": 38.11, "volume": 387412.0}, {"date": "2021-09-13", "close": 37.5, "volume": 366551.0}, {"date": "2021-09-14", "close": 36.27, "volume": 501271.0}, {"date": "2021-09-15", "close": 36.61, "volume": 664689.0}, {"date": "2021-09-16", "close": 38.4, "volume": 616024.0}, {"date": "2021-09-17", "close": 39.75, "volume": 2019576.0}, {"date": "2021-09-20", "close": 37.71, "volume": 824370.0}, {"date": "2021-09-21", "close": 38.58, "volume": 489587.0}, {"date": "2021-09-22", "close": 38.81, "volume": 324216.0}, {"date": "2021-09-23", "close": 39.22, "volume": 414765.0}, {"date": "2021-09-24", "close": 36.49, "volume": 521131.0}, {"date": "2021-09-27", "close": 35.83, "volume": 449135.0}, {"date": "2021-09-28", "close": 33.45, "volume": 578014.0}, {"date": "2021-09-29", "close": 32.46, "volume": 826478.0}, {"date": "2021-09-30", "close": 33.99, "volume": 577218.0}, {"date": "2021-10-01", "close": 33.31, "volume": 333404.0}, {"date": "2021-10-04", "close": 32.37, "volume": 451272.0}, {"date": "2021-10-05", "close": 32.62, "volume": 403597.0}, {"date": "2021-10-06", "close": 32.17, "volume": 562010.0}, {"date": "2021-10-07", "close": 33.61, "volume": 627807.0}, {"date": "2021-10-08", "close": 32.71, "volume": 543799.0}, {"date": "2021-10-11", "close": 31.42, "volume": 426273.0}, {"date": "2021-10-12", "close": 32.71, "volume": 416811.0}, {"date": "2021-10-13", "close": 33.05, "volume": 702539.0}, {"date": "2021-10-14", "close": 33.39, "volume": 565925.0}, {"date": "2021-10-15", "close": 33.5, "volume": 260097.0}, {"date": "2021-10-18", "close": 31.98, "volume": 456719.0}, {"date": "2021-10-19", "close": 33.89, "volume": 450287.0}, {"date": "2021-10-20", "close": 33.93, "volume": 266914.0}, {"date": "2021-10-21", "close": 33.92, "volume": 295331.0}, {"date": "2021-10-22", "close": 33.64, "volume": 253231.0}, {"date": "2021-10-25", "close": 34.0, "volume": 392425.0}, {"date": "2021-10-26", "close": 33.83, "volume": 456090.0}, {"date": "2021-10-27", "close": 32.36, "volume": 690172.0}, {"date": "2021-10-28", "close": 34.55, "volume": 650677.0}, {"date": "2021-10-29", "close": 33.41, "volume": 327257.0}, {"date": "2021-11-01", "close": 35.34, "volume": 519318.0}, {"date": "2021-11-02", "close": 34.54, "volume": 450430.0}, {"date": "2021-11-03", "close": 35.04, "volume": 369532.0}, {"date": "2021-11-04", "close": 36.85, "volume": 901298.0}, {"date": "2021-11-05", "close": 36.8, "volume": 1286396.0}, {"date": "2021-11-08", "close": 36.5, "volume": 749364.0}, {"date": "2021-11-09", "close": 34.52, "volume": 588111.0}, {"date": "2021-11-10", "close": 33.48, "volume": 475435.0}, {"date": "2021-11-11", "close": 33.75, "volume": 500395.0}, {"date": "2021-11-12", "close": 33.21, "volume": 252238.0}, {"date": "2021-11-15", "close": 32.58, "volume": 516902.0}, {"date": "2021-11-16", "close": 32.61, "volume": 443946.0}, {"date": "2021-11-17", "close": 32.15, "volume": 520230.0}, {"date": "2021-11-18", "close": 28.6, "volume": 907602.0}, {"date": "2021-11-19", "close": 27.35, "volume": 1271772.0}, {"date": "2021-11-22", "close": 26.35, "volume": 1434263.0}, {"date": "2021-11-23", "close": 27.1, "volume": 2502144.0}, {"date": "2021-11-24", "close": 28.2, "volume": 857118.0}, {"date": "2021-11-26", "close": 28.12, "volume": 415562.0}, {"date": "2021-11-29", "close": 26.65, "volume": 975938.0}, {"date": "2021-11-30", "close": 26.09, "volume": 984880.0}, {"date": "2021-12-01", "close": 25.19, "volume": 855331.0}, {"date": "2021-12-02", "close": 26.23, "volume": 736435.0}, {"date": "2021-12-03", "close": 25.36, "volume": 1543467.0}, {"date": "2021-12-06", "close": 25.17, "volume": 873122.0}, {"date": "2021-12-07", "close": 27.63, "volume": 843422.0}, {"date": "2021-12-08", "close": 28.64, "volume": 1069262.0}, {"date": "2021-12-09", "close": 27.41, "volume": 917654.0}, {"date": "2021-12-10", "close": 26.7, "volume": 683933.0}, {"date": "2021-12-13", "close": 27.16, "volume": 667015.0}, {"date": "2021-12-14", "close": 26.58, "volume": 844288.0}, {"date": "2021-12-15", "close": 27.28, "volume": 905660.0}, {"date": "2021-12-16", "close": 26.28, "volume": 1101967.0}, {"date": "2021-12-17", "close": 29.2, "volume": 1063962.0}, {"date": "2021-12-20", "close": 27.78, "volume": 738152.0}, {"date": "2021-12-21", "close": 29.35, "volume": 753711.0}, {"date": "2021-12-22", "close": 29.34, "volume": 626804.0}, {"date": "2021-12-23", "close": 28.4, "volume": 502774.0}, {"date": "2021-12-27", "close": 26.88, "volume": 885841.0}, {"date": "2021-12-28", "close": 26.26, "volume": 478764.0}, {"date": "2021-12-29", "close": 26.24, "volume": 463795.0}, {"date": "2021-12-30", "close": 28.33, "volume": 491384.0}, {"date": "2021-12-31", "close": 28.06, "volume": 931068.0}, {"date": "2022-01-03", "close": 28.9, "volume": 427205.0}, {"date": "2022-01-04", "close": 26.44, "volume": 841919.0}, {"date": "2022-01-05", "close": 24.48, "volume": 652901.0}, {"date": "2022-01-06", "close": 23.43, "volume": 1305238.0}, {"date": "2022-01-07", "close": 23.17, "volume": 940808.0}, {"date": "2022-01-10", "close": 21.95, "volume": 1498844.0}, {"date": "2022-01-11", "close": 22.5, "volume": 998413.0}, {"date": "2022-01-12", "close": 21.33, "volume": 832051.0}, {"date": "2022-01-13", "close": 19.51, "volume": 1047279.0}, {"date": "2022-01-14", "close": 19.35, "volume": 1138527.0}, {"date": "2022-01-18", "close": 17.95, "volume": 1020107.0}, {"date": "2022-01-19", "close": 17.52, "volume": 1628570.0}, {"date": "2022-01-20", "close": 17.17, "volume": 1215451.0}, {"date": "2022-01-21", "close": 16.39, "volume": 899132.0}, {"date": "2022-01-24", "close": 16.37, "volume": 2782222.0}, {"date": "2022-01-25", "close": 15.71, "volume": 1412582.0}, {"date": "2022-01-26", "close": 14.95, "volume": 1215389.0}, {"date": "2022-01-27", "close": 14.36, "volume": 1289121.0}, {"date": "2022-01-28", "close": 15.04, "volume": 1557463.0}, {"date": "2022-01-31", "close": 17.44, "volume": 1496373.0}, {"date": "2022-02-01", "close": 17.8, "volume": 1223405.0}, {"date": "2022-02-02", "close": 16.77, "volume": 948498.0}, {"date": "2022-02-03", "close": 15.91, "volume": 1133738.0}, {"date": "2022-02-04", "close": 16.7, "volume": 1639196.0}, {"date": "2022-02-07", "close": 16.28, "volume": 801593.0}, {"date": "2022-02-08", "close": 16.19, "volume": 991295.0}, {"date": "2022-02-09", "close": 17.3, "volume": 1373480.0}, {"date": "2022-02-10", "close": 16.66, "volume": 1337513.0}, {"date": "2022-02-11", "close": 15.36, "volume": 1208216.0}, {"date": "2022-02-14", "close": 14.67, "volume": 1164783.0}, {"date": "2022-02-15", "close": 14.69, "volume": 1856250.0}, {"date": "2022-02-16", "close": 15.45, "volume": 1750829.0}, {"date": "2022-02-17", "close": 14.28, "volume": 1680418.0}, {"date": "2022-02-18", "close": 13.5, "volume": 1869200.0}, {"date": "2022-02-22", "close": 13.59, "volume": 2451090.0}, {"date": "2022-02-23", "close": 12.88, "volume": 1534162.0}, {"date": "2022-02-24", "close": 14.14, "volume": 1666805.0}, {"date": "2022-02-25", "close": 14.26, "volume": 884316.0}, {"date": "2022-02-28", "close": 14.43, "volume": 960178.0}, {"date": "2022-03-01", "close": 14.25, "volume": 1093734.0}, {"date": "2022-03-02", "close": 13.39, "volume": 586994.0}, {"date": "2022-03-03", "close": 13.18, "volume": 1057755.0}, {"date": "2022-03-04", "close": 12.14, "volume": 1081697.0}, {"date": "2022-03-07", "close": 11.7, "volume": 1270153.0}, {"date": "2022-03-08", "close": 11.7, "volume": 949900.0}, {"date": "2022-03-09", "close": 12.82, "volume": 1358261.0}, {"date": "2022-03-10", "close": 12.01, "volume": 1308489.0}, {"date": "2022-03-11", "close": 11.0, "volume": 1256739.0}, {"date": "2022-03-14", "close": 10.12, "volume": 1760024.0}, {"date": "2022-03-15", "close": 10.75, "volume": 2321800.0}, {"date": "2022-03-16", "close": 11.57, "volume": 1213749.0}, {"date": "2022-03-17", "close": 12.42, "volume": 1156409.0}, {"date": "2022-03-18", "close": 12.81, "volume": 1802789.0}, {"date": "2022-03-21", "close": 12.65, "volume": 1397061.0}, {"date": "2022-03-22", "close": 13.33, "volume": 702091.0}, {"date": "2022-03-23", "close": 13.22, "volume": 864192.0}, {"date": "2022-03-24", "close": 13.21, "volume": 706759.0}, {"date": "2022-03-25", "close": 12.74, "volume": 731945.0}, {"date": "2022-03-28", "close": 12.93, "volume": 887110.0}, {"date": "2022-03-29", "close": 14.27, "volume": 948817.0}, {"date": "2022-03-30", "close": 13.87, "volume": 965352.0}, {"date": "2022-03-31", "close": 13.88, "volume": 976646.0}, {"date": "2022-04-01", "close": 14.73, "volume": 1017025.0}, {"date": "2022-04-04", "close": 14.55, "volume": 957766.0}, {"date": "2022-04-05", "close": 13.57, "volume": 1295776.0}, {"date": "2022-04-06", "close": 13.16, "volume": 1238095.0}, {"date": "2022-04-07", "close": 13.18, "volume": 1038234.0}, {"date": "2022-04-08", "close": 12.39, "volume": 1148821.0}, {"date": "2022-04-11", "close": 12.05, "volume": 983705.0}, {"date": "2022-04-12", "close": 11.99, "volume": 1248187.0}, {"date": "2022-04-13", "close": 12.0, "volume": 2369306.0}, {"date": "2022-04-14", "close": 10.82, "volume": 1477109.0}, {"date": "2022-04-18", "close": 10.33, "volume": 1102261.0}, {"date": "2022-04-19", "close": 10.34, "volume": 1184310.0}, {"date": "2022-04-20", "close": 10.0, "volume": 1027785.0}, {"date": "2022-04-21", "close": 9.35, "volume": 1217102.0}, {"date": "2022-04-22", "close": 9.18, "volume": 1855720.0}, {"date": "2022-04-25", "close": 9.34, "volume": 2074461.0}, {"date": "2022-04-26", "close": 8.61, "volume": 1773657.0}, {"date": "2022-04-27", "close": 8.51, "volume": 1206944.0}, {"date": "2022-04-28", "close": 8.57, "volume": 2131331.0}, {"date": "2022-04-29", "close": 8.25, "volume": 1822152.0}, {"date": "2022-05-02", "close": 8.66, "volume": 2165245.0}, {"date": "2022-05-03", "close": 8.95, "volume": 1646042.0}, {"date": "2022-05-04", "close": 9.25, "volume": 1271151.0}, {"date": "2022-05-05", "close": 8.85, "volume": 2007041.0}, {"date": "2022-05-06", "close": 8.22, "volume": 1764388.0}, {"date": "2022-05-09", "close": 7.23, "volume": 2343886.0}, {"date": "2022-05-10", "close": 7.23, "volume": 2420168.0}, {"date": "2022-05-11", "close": 6.495, "volume": 1831010.0}, {"date": "2022-05-12", "close": 6.88, "volume": 2468764.0}, {"date": "2022-05-13", "close": 8.24, "volume": 1993638.0}, {"date": "2022-05-16", "close": 8.09, "volume": 1490681.0}, {"date": "2022-05-17", "close": 8.21, "volume": 1274716.0}, {"date": "2022-05-18", "close": 7.53, "volume": 1298681.0}, {"date": "2022-05-19", "close": 7.78, "volume": 1721104.0}, {"date": "2022-05-20", "close": 7.71, "volume": 1727265.0}, {"date": "2022-05-23", "close": 7.9, "volume": 1562392.0}, {"date": "2022-05-24", "close": 7.47, "volume": 1142563.0}, {"date": "2022-05-25", "close": 7.53, "volume": 871075.0}, {"date": "2022-05-26", "close": 7.57, "volume": 1426769.0}, {"date": "2022-05-27", "close": 8.22, "volume": 1155524.0}, {"date": "2022-05-31", "close": 7.82, "volume": 1426100.0}, {"date": "2022-06-01", "close": 7.3, "volume": 1261963.0}, {"date": "2022-06-02", "close": 7.99, "volume": 1525690.0}, {"date": "2022-06-03", "close": 6.94, "volume": 1722486.0}, {"date": "2022-06-06", "close": 6.8, "volume": 1465481.0}, {"date": "2022-06-07", "close": 6.94, "volume": 1528182.0}, {"date": "2022-06-08", "close": 7.78, "volume": 2060408.0}, {"date": "2022-06-09", "close": 7.5, "volume": 4967384.0}, {"date": "2022-06-10", "close": 6.97, "volume": 1422207.0}, {"date": "2022-06-13", "close": 6.4, "volume": 1886803.0}, {"date": "2022-06-14", "close": 6.44, "volume": 2369505.0}, {"date": "2022-06-15", "close": 7.15, "volume": 1712285.0}, {"date": "2022-06-16", "close": 6.97, "volume": 2585859.0}, {"date": "2022-06-17", "close": 7.32, "volume": 2183511.0}, {"date": "2022-06-21", "close": 7.54, "volume": 1642569.0}, {"date": "2022-06-22", "close": 7.75, "volume": 1054768.0}, {"date": "2022-06-23", "close": 8.7, "volume": 1678298.0}, {"date": "2022-06-24", "close": 8.75, "volume": 13848520.0}, {"date": "2022-06-27", "close": 8.6, "volume": 1748252.0}, {"date": "2022-06-28", "close": 8.24, "volume": 1368953.0}, {"date": "2022-06-29", "close": 8.22, "volume": 1037841.0}, {"date": "2022-06-30", "close": 8.09, "volume": 1221540.0}, {"date": "2022-07-01", "close": 8.42, "volume": 973792.0}, {"date": "2022-07-05", "close": 9.1, "volume": 1238109.0}, {"date": "2022-07-06", "close": 9.57, "volume": 1514610.0}, {"date": "2022-07-07", "close": 10.73, "volume": 2171391.0}, {"date": "2022-07-08", "close": 10.4, "volume": 1260480.0}, {"date": "2022-07-11", "close": 9.365, "volume": 1085297.0}, {"date": "2022-07-12", "close": 9.77, "volume": 999489.0}, {"date": "2022-07-13", "close": 9.9, "volume": 823250.0}, {"date": "2022-07-14", "close": 9.57, "volume": 760791.0}, {"date": "2022-07-15", "close": 9.53, "volume": 971216.0}, {"date": "2022-07-18", "close": 8.95, "volume": 1274953.0}, {"date": "2022-07-19", "close": 9.2, "volume": 1083389.0}, {"date": "2022-07-20", "close": 9.61, "volume": 1197723.0}, {"date": "2022-07-21", "close": 9.56, "volume": 1132279.0}, {"date": "2022-07-22", "close": 8.69, "volume": 1235497.0}, {"date": "2022-07-25", "close": 8.74, "volume": 896386.0}, {"date": "2022-07-26", "close": 8.89, "volume": 1177135.0}, {"date": "2022-07-27", "close": 9.07, "volume": 989850.0}, {"date": "2022-07-28", "close": 9.3, "volume": 1093814.0}, {"date": "2022-07-29", "close": 9.16, "volume": 1418576.0}, {"date": "2022-08-01", "close": 9.16, "volume": 1098346.0}, {"date": "2022-08-02", "close": 9.52, "volume": 1498741.0}, {"date": "2022-08-03", "close": 9.89, "volume": 1252031.0}, {"date": "2022-08-04", "close": 11.36, "volume": 2396272.0}, {"date": "2022-08-05", "close": 11.45, "volume": 1580711.0}, {"date": "2022-08-08", "close": 11.69, "volume": 1918945.0}, {"date": "2022-08-09", "close": 11.21, "volume": 1340625.0}, {"date": "2022-08-10", "close": 12.62, "volume": 1902076.0}, {"date": "2022-08-11", "close": 12.12, "volume": 1684173.0}, {"date": "2022-08-12", "close": 12.32, "volume": 966128.0}, {"date": "2022-08-15", "close": 12.67, "volume": 2021101.0}, {"date": "2022-08-16", "close": 11.9, "volume": 1016778.0}, {"date": "2022-08-17", "close": 11.55, "volume": 1239804.0}, {"date": "2022-08-18", "close": 11.17, "volume": 987427.0}, {"date": "2022-08-19", "close": 10.53, "volume": 1078849.0}, {"date": "2022-08-22", "close": 10.39, "volume": 1515151.0}, {"date": "2022-08-23", "close": 10.75, "volume": 810446.0}, {"date": "2022-08-24", "close": 11.18, "volume": 609571.0}, {"date": "2022-08-25", "close": 11.2, "volume": 842636.0}, {"date": "2022-08-26", "close": 10.48, "volume": 1080205.0}, {"date": "2022-08-29", "close": 9.69, "volume": 965164.0}, {"date": "2022-08-30", "close": 8.65, "volume": 1420893.0}, {"date": "2022-08-31", "close": 8.92, "volume": 994744.0}, {"date": "2022-09-01", "close": 8.93, "volume": 1072847.0}, {"date": "2022-09-02", "close": 8.72, "volume": 617739.0}, {"date": "2022-09-06", "close": 8.38, "volume": 1099949.0}, {"date": "2022-09-07", "close": 8.86, "volume": 807802.0}, {"date": "2022-09-08", "close": 9.14, "volume": 1006572.0}, {"date": "2022-09-09", "close": 8.91, "volume": 1179310.0}, {"date": "2022-09-12", "close": 9.03, "volume": 2153356.0}, {"date": "2022-09-13", "close": 8.22, "volume": 1479343.0}, {"date": "2022-09-14", "close": 8.13, "volume": 910382.0}, {"date": "2022-09-15", "close": 8.44, "volume": 1133515.0}, {"date": "2022-09-16", "close": 7.63, "volume": 2125036.0}, {"date": "2022-09-19", "close": 7.79, "volume": 1051058.0}, {"date": "2022-09-20", "close": 7.57, "volume": 604480.0}, {"date": "2022-09-21", "close": 7.4, "volume": 863497.0}, {"date": "2022-09-22", "close": 6.9, "volume": 974975.0}, {"date": "2022-09-23", "close": 6.5, "volume": 1407849.0}, {"date": "2022-09-26", "close": 6.52, "volume": 966664.0}, {"date": "2022-09-27", "close": 6.61, "volume": 868750.0}, {"date": "2022-09-28", "close": 7.12, "volume": 977786.0}, {"date": "2022-09-29", "close": 6.85, "volume": 653897.0}, {"date": "2022-09-30", "close": 7.12, "volume": 975685.0}, {"date": "2022-10-03", "close": 7.25, "volume": 880863.0}, {"date": "2022-10-04", "close": 8.19, "volume": 1268578.0}, {"date": "2022-10-05", "close": 7.8, "volume": 941758.0}, {"date": "2022-10-06", "close": 7.85, "volume": 536571.0}, {"date": "2022-10-07", "close": 7.15, "volume": 822661.0}, {"date": "2022-10-10", "close": 6.89, "volume": 509249.0}, {"date": "2022-10-11", "close": 6.62, "volume": 1041048.0}, {"date": "2022-10-12", "close": 6.67, "volume": 772382.0}, {"date": "2022-10-13", "close": 6.46, "volume": 872171.0}, {"date": "2022-10-14", "close": 6.26, "volume": 835849.0}, {"date": "2022-10-17", "close": 6.83, "volume": 1121055.0}, {"date": "2022-10-18", "close": 6.86, "volume": 964878.0}, {"date": "2022-10-19", "close": 6.3, "volume": 1314525.0}, {"date": "2022-10-20", "close": 6.34, "volume": 1187538.0}, {"date": "2022-10-21", "close": 6.47, "volume": 862590.0}, {"date": "2022-10-24", "close": 6.6, "volume": 980490.0}, {"date": "2022-10-25", "close": 7.12, "volume": 1272204.0}, {"date": "2022-10-26", "close": 7.47, "volume": 1187939.0}, {"date": "2022-10-27", "close": 7.38, "volume": 721923.0}, {"date": "2022-10-28", "close": 7.61, "volume": 692150.0}, {"date": "2022-10-31", "close": 7.78, "volume": 1164457.0}, {"date": "2022-11-01", "close": 8.41, "volume": 1122725.0}, {"date": "2022-11-02", "close": 7.85, "volume": 1418761.0}, {"date": "2022-11-03", "close": 7.78, "volume": 1194318.0}, {"date": "2022-11-04", "close": 8.89, "volume": 1747941.0}, {"date": "2022-11-07", "close": 7.58, "volume": 1673443.0}, {"date": "2022-11-08", "close": 7.78, "volume": 1042733.0}, {"date": "2022-11-09", "close": 7.25, "volume": 931528.0}, {"date": "2022-11-10", "close": 9.06, "volume": 1271812.0}, {"date": "2022-11-11", "close": 9.34, "volume": 1769181.0}, {"date": "2022-11-14", "close": 8.48, "volume": 1275756.0}, {"date": "2022-11-15", "close": 9.09, "volume": 1125904.0}, {"date": "2022-11-16", "close": 8.96, "volume": 975168.0}, {"date": "2022-11-17", "close": 8.22, "volume": 1015242.0}, {"date": "2022-11-18", "close": 8.16, "volume": 796233.0}, {"date": "2022-11-21", "close": 8.26, "volume": 618656.0}, {"date": "2022-11-22", "close": 8.17, "volume": 671369.0}, {"date": "2022-11-23", "close": 8.3, "volume": 938766.0}, {"date": "2022-11-25", "close": 8.12, "volume": 371699.0}, {"date": "2022-11-28", "close": 8.14, "volume": 859532.0}, {"date": "2022-11-29", "close": 7.86, "volume": 635634.0}, {"date": "2022-11-30", "close": 8.78, "volume": 1612527.0}, {"date": "2022-12-01", "close": 8.65, "volume": 1005832.0}, {"date": "2022-12-02", "close": 8.96, "volume": 588716.0}, {"date": "2022-12-05", "close": 8.25, "volume": 733467.0}, {"date": "2022-12-06", "close": 7.83, "volume": 566025.0}, {"date": "2022-12-07", "close": 7.95, "volume": 542908.0}, {"date": "2022-12-08", "close": 8.84, "volume": 1473789.0}, {"date": "2022-12-09", "close": 8.25, "volume": 697348.0}, {"date": "2022-12-12", "close": 8.62, "volume": 690858.0}, {"date": "2022-12-13", "close": 8.74, "volume": 976246.0}, {"date": "2022-12-14", "close": 8.31, "volume": 784385.0}, {"date": "2022-12-15", "close": 8.13, "volume": 738403.0}, {"date": "2022-12-16", "close": 8.01, "volume": 1464357.0}, {"date": "2022-12-19", "close": 7.26, "volume": 859436.0}, {"date": "2022-12-20", "close": 7.09, "volume": 1735326.0}, {"date": "2022-12-21", "close": 8.05, "volume": 2346894.0}, {"date": "2022-12-22", "close": 8.06, "volume": 920539.0}, {"date": "2022-12-23", "close": 7.5, "volume": 609676.0}, {"date": "2022-12-27", "close": 7.15, "volume": 1229802.0}, {"date": "2022-12-28", "close": 6.91, "volume": 1128374.0}, {"date": "2022-12-29", "close": 7.57, "volume": 844688.0}, {"date": "2022-12-30", "close": 7.64, "volume": 659779.0}, {"date": "2023-01-03", "close": 7.8, "volume": 1057874.0}, {"date": "2023-01-04", "close": 8.01, "volume": 1159599.0}, {"date": "2023-01-05", "close": 8.08, "volume": 820494.0}, {"date": "2023-01-06", "close": 8.35, "volume": 1421317.0}, {"date": "2023-01-09", "close": 8.66, "volume": 1143208.0}, {"date": "2023-01-10", "close": 8.93, "volume": 571963.0}, {"date": "2023-01-11", "close": 9.39, "volume": 1176533.0}, {"date": "2023-01-12", "close": 9.66, "volume": 1403319.0}, {"date": "2023-01-13", "close": 9.94, "volume": 868907.0}, {"date": "2023-01-17", "close": 10.11, "volume": 930916.0}, {"date": "2023-01-18", "close": 9.92, "volume": 937217.0}, {"date": "2023-01-19", "close": 9.03, "volume": 1157293.0}, {"date": "2023-01-20", "close": 9.2, "volume": 1251974.0}, {"date": "2023-01-23", "close": 9.4, "volume": 1027510.0}, {"date": "2023-01-24", "close": 8.99, "volume": 682673.0}, {"date": "2023-01-25", "close": 9.38, "volume": 662192.0}, {"date": "2023-01-26", "close": 9.21, "volume": 842350.0}, {"date": "2023-01-27", "close": 9.36, "volume": 715548.0}, {"date": "2023-01-30", "close": 9.01, "volume": 1097728.0}, {"date": "2023-01-31", "close": 9.27, "volume": 916480.0}, {"date": "2023-02-01", "close": 9.38, "volume": 1000830.0}, {"date": "2023-02-02", "close": 9.85, "volume": 1229112.0}, {"date": "2023-02-03", "close": 9.85, "volume": 992223.0}, {"date": "2023-02-06", "close": 9.48, "volume": 694217.0}, {"date": "2023-02-07", "close": 9.63, "volume": 798954.0}, {"date": "2023-02-08", "close": 8.78, "volume": 1018416.0}, {"date": "2023-02-09", "close": 8.79, "volume": 1054386.0}, {"date": "2023-02-10", "close": 8.82, "volume": 1043830.0}, {"date": "2023-02-13", "close": 8.69, "volume": 733250.0}, {"date": "2023-02-14", "close": 8.68, "volume": 898925.0}, {"date": "2023-02-15", "close": 10.03, "volume": 4217279.0}, {"date": "2023-02-16", "close": 9.63, "volume": 1287905.0}, {"date": "2023-02-17", "close": 9.5, "volume": 910231.0}, {"date": "2023-02-21", "close": 8.8, "volume": 1396991.0}, {"date": "2023-02-22", "close": 8.83, "volume": 861773.0}, {"date": "2023-02-23", "close": 8.64, "volume": 774489.0}, {"date": "2023-02-24", "close": 8.32, "volume": 691011.0}, {"date": "2023-02-27", "close": 8.43, "volume": 488065.0}, {"date": "2023-02-28", "close": 8.55, "volume": 641919.0}, {"date": "2023-03-01", "close": 8.13, "volume": 662662.0}, {"date": "2023-03-02", "close": 8.53, "volume": 774499.0}, {"date": "2023-03-03", "close": 9.08, "volume": 657944.0}, {"date": "2023-03-06", "close": 8.46, "volume": 1246873.0}, {"date": "2023-03-07", "close": 8.6, "volume": 936163.0}, {"date": "2023-03-08", "close": 8.89, "volume": 732173.0}, {"date": "2023-03-09", "close": 8.22, "volume": 675881.0}, {"date": "2023-03-10", "close": 8.0, "volume": 1364615.0}, {"date": "2023-03-13", "close": 8.3, "volume": 841573.0}, {"date": "2023-03-14", "close": 8.14, "volume": 901849.0}, {"date": "2023-03-15", "close": 8.22, "volume": 687634.0}, {"date": "2023-03-16", "close": 8.4, "volume": 615837.0}, {"date": "2023-03-17", "close": 8.01, "volume": 1145246.0}, {"date": "2023-03-20", "close": 8.03, "volume": 544480.0}, {"date": "2023-03-21", "close": 8.35, "volume": 835407.0}, {"date": "2023-03-22", "close": 7.93, "volume": 774363.0}, {"date": "2023-03-23", "close": 7.84, "volume": 599964.0}, {"date": "2023-03-24", "close": 8.43, "volume": 1284808.0}, {"date": "2023-03-27", "close": 8.72, "volume": 639420.0}, {"date": "2023-03-28", "close": 8.24, "volume": 707776.0}, {"date": "2023-03-29", "close": 8.44, "volume": 602758.0}, {"date": "2023-03-30", "close": 8.42, "volume": 520870.0}, {"date": "2023-03-31", "close": 8.83, "volume": 844469.0}, {"date": "2023-04-03", "close": 8.71, "volume": 713100.0}, {"date": "2023-04-04", "close": 8.73, "volume": 588278.0}, {"date": "2023-04-05", "close": 8.43, "volume": 589209.0}, {"date": "2023-04-06", "close": 8.61, "volume": 590330.0}, {"date": "2023-04-10", "close": 8.59, "volume": 690268.0}, {"date": "2023-04-11", "close": 8.17, "volume": 3217998.0}, {"date": "2023-04-12", "close": 8.155, "volume": 828684.0}, {"date": "2023-04-13", "close": 8.48, "volume": 787025.0}, {"date": "2023-04-14", "close": 7.91, "volume": 532778.0}, {"date": "2023-04-17", "close": 8.22, "volume": 474209.0}, {"date": "2023-04-18", "close": 8.3, "volume": 1946646.0}, {"date": "2023-04-19", "close": 8.49, "volume": 837972.0}, {"date": "2023-04-20", "close": 8.33, "volume": 505907.0}, {"date": "2023-04-21", "close": 8.59, "volume": 603160.0}, {"date": "2023-04-24", "close": 8.25, "volume": 471153.0}, {"date": "2023-04-25", "close": 7.44, "volume": 586679.0}, {"date": "2023-04-26", "close": 7.325, "volume": 571971.0}, {"date": "2023-04-27", "close": 7.08, "volume": 721061.0}, {"date": "2023-04-28", "close": 7.14, "volume": 531928.0}, {"date": "2023-05-01", "close": 7.35, "volume": 652335.0}, {"date": "2023-05-02", "close": 7.01, "volume": 928046.0}, {"date": "2023-05-03", "close": 7.5, "volume": 1129284.0}, {"date": "2023-05-04", "close": 6.43, "volume": 1256479.0}, {"date": "2023-05-05", "close": 6.35, "volume": 1239916.0}, {"date": "2023-05-08", "close": 6.6, "volume": 1123591.0}, {"date": "2023-05-09", "close": 7.01, "volume": 1230684.0}, {"date": "2023-05-10", "close": 7.12, "volume": 880616.0}, {"date": "2023-05-11", "close": 6.79, "volume": 925650.0}, {"date": "2023-05-12", "close": 6.46, "volume": 792034.0}, {"date": "2023-05-15", "close": 6.49, "volume": 729755.0}, {"date": "2023-05-16", "close": 6.2, "volume": 772803.0}, {"date": "2023-05-17", "close": 6.25, "volume": 748239.0}, {"date": "2023-05-18", "close": 6.19, "volume": 914395.0}, {"date": "2023-05-19", "close": 6.28, "volume": 757389.0}, {"date": "2023-05-22", "close": 6.37, "volume": 1154306.0}, {"date": "2023-05-23", "close": 6.54, "volume": 1204083.0}, {"date": "2023-05-24", "close": 6.96, "volume": 1633553.0}, {"date": "2023-05-25", "close": 6.8, "volume": 1505079.0}, {"date": "2023-05-26", "close": 6.91, "volume": 763514.0}, {"date": "2023-05-30", "close": 6.99, "volume": 1138258.0}, {"date": "2023-05-31", "close": 6.96, "volume": 1221847.0}, {"date": "2023-06-01", "close": 7.05, "volume": 848469.0}, {"date": "2023-06-02", "close": 7.46, "volume": 1068391.0}, {"date": "2023-06-05", "close": 7.5, "volume": 940159.0}, {"date": "2023-06-06", "close": 7.7, "volume": 729755.0}, {"date": "2023-06-07", "close": 7.64, "volume": 1000595.0}, {"date": "2023-06-08", "close": 7.37, "volume": 726667.0}, {"date": "2023-06-09", "close": 7.31, "volume": 723418.0}, {"date": "2023-06-12", "close": 7.94, "volume": 959778.0}, {"date": "2023-06-13", "close": 8.78, "volume": 1696813.0}, {"date": "2023-06-14", "close": 8.51, "volume": 1193254.0}, {"date": "2023-06-15", "close": 8.67, "volume": 891135.0}, {"date": "2023-06-16", "close": 8.39, "volume": 1139861.0}, {"date": "2023-06-20", "close": 8.25, "volume": 964476.0}, {"date": "2023-06-21", "close": 7.83, "volume": 1772871.0}, {"date": "2023-06-22", "close": 7.22, "volume": 1162872.0}, {"date": "2023-06-23", "close": 6.94, "volume": 4196483.0}, {"date": "2023-06-26", "close": 6.73, "volume": 632589.0}, {"date": "2023-06-27", "close": 6.8, "volume": 666713.0}, {"date": "2023-06-28", "close": 6.86, "volume": 625030.0}, {"date": "2023-06-29", "close": 6.82, "volume": 667943.0}, {"date": "2023-06-30", "close": 6.71, "volume": 631529.0}, {"date": "2023-07-03", "close": 6.68, "volume": 441117.0}, {"date": "2023-07-05", "close": 6.37, "volume": 814476.0}, {"date": "2023-07-06", "close": 6.05, "volume": 841875.0}, {"date": "2023-07-07", "close": 6.04, "volume": 1088586.0}, {"date": "2023-07-10", "close": 6.54, "volume": 1891720.0}, {"date": "2023-07-11", "close": 6.94, "volume": 1600244.0}, {"date": "2023-07-12", "close": 7.57, "volume": 1539893.0}, {"date": "2023-07-13", "close": 7.36, "volume": 1200879.0}, {"date": "2023-07-14", "close": 7.17, "volume": 754515.0}, {"date": "2023-07-17", "close": 7.37, "volume": 967859.0}, {"date": "2023-07-18", "close": 7.59, "volume": 796443.0}, {"date": "2023-07-19", "close": 7.75, "volume": 875208.0}, {"date": "2023-07-20", "close": 7.7, "volume": 839305.0}, {"date": "2023-07-21", "close": 8.08, "volume": 961255.0}, {"date": "2023-07-24", "close": 7.8, "volume": 784422.0}, {"date": "2023-07-25", "close": 7.85, "volume": 553416.0}, {"date": "2023-07-26", "close": 8.06, "volume": 647511.0}, {"date": "2023-07-27", "close": 7.82, "volume": 762867.0}, {"date": "2023-07-28", "close": 8.07, "volume": 649668.0}, {"date": "2023-07-31", "close": 8.44, "volume": 1029340.0}, {"date": "2023-08-01", "close": 8.25, "volume": 697079.0}, {"date": "2023-08-02", "close": 7.96, "volume": 854016.0}, {"date": "2023-08-03", "close": 6.97, "volume": 3562141.0}, {"date": "2023-08-04", "close": 6.83, "volume": 2076302.0}, {"date": "2023-08-07", "close": 6.7, "volume": 1353654.0}, {"date": "2023-08-08", "close": 6.65, "volume": 938295.0}, {"date": "2023-08-09", "close": 6.49, "volume": 1031931.0}, {"date": "2023-08-10", "close": 6.42, "volume": 1112459.0}, {"date": "2023-08-11", "close": 6.3, "volume": 1084648.0}, {"date": "2023-08-14", "close": 6.26, "volume": 1491360.0}, {"date": "2023-08-15", "close": 6.29, "volume": 1318965.0}, {"date": "2023-08-16", "close": 6.22, "volume": 1304942.0}, {"date": "2023-08-17", "close": 6.12, "volume": 1195741.0}, {"date": "2023-08-18", "close": 6.22, "volume": 2116365.0}, {"date": "2023-08-21", "close": 6.44, "volume": 1053613.0}, {"date": "2023-08-22", "close": 6.33, "volume": 1356963.0}, {"date": "2023-08-23", "close": 6.5, "volume": 1550059.0}, {"date": "2023-08-24", "close": 6.07, "volume": 1280279.0}, {"date": "2023-08-25", "close": 6.16, "volume": 1136917.0}, {"date": "2023-08-28", "close": 6.17, "volume": 824606.0}, {"date": "2023-08-29", "close": 6.68, "volume": 1758738.0}, {"date": "2023-08-30", "close": 6.83, "volume": 949400.0}, {"date": "2023-08-31", "close": 6.77, "volume": 844205.0}, {"date": "2023-09-01", "close": 6.81, "volume": 534621.0}, {"date": "2023-09-05", "close": 6.64, "volume": 685656.0}, {"date": "2023-09-06", "close": 6.57, "volume": 688132.0}, {"date": "2023-09-07", "close": 6.3, "volume": 1159782.0}, {"date": "2023-09-08", "close": 6.0, "volume": 1117289.0}, {"date": "2023-09-11", "close": 6.23, "volume": 1056287.0}, {"date": "2023-09-12", "close": 6.67, "volume": 1320122.0}, {"date": "2023-09-13", "close": 6.56, "volume": 849043.0}, {"date": "2023-09-14", "close": 6.21, "volume": 1807365.0}, {"date": "2023-09-15", "close": 6.06, "volume": 1404713.0}, {"date": "2023-09-18", "close": 5.52, "volume": 1631263.0}, {"date": "2023-09-19", "close": 5.43, "volume": 1976908.0}, {"date": "2023-09-20", "close": 5.18, "volume": 1022927.0}, {"date": "2023-09-21", "close": 5.18, "volume": 1692154.0}, {"date": "2023-09-22", "close": 5.07, "volume": 1259386.0}, {"date": "2023-09-25", "close": 5.08, "volume": 1075911.0}, {"date": "2023-09-26", "close": 5.56, "volume": 5617544.0}, {"date": "2023-09-27", "close": 5.64, "volume": 2089979.0}, {"date": "2023-09-28", "close": 5.55, "volume": 1539262.0}, {"date": "2023-09-29", "close": 5.45, "volume": 1163843.0}, {"date": "2023-10-02", "close": 5.19, "volume": 1423319.0}, {"date": "2023-10-03", "close": 5.22, "volume": 1341845.0}, {"date": "2023-10-04", "close": 4.81, "volume": 2120539.0}, {"date": "2023-10-05", "close": 4.74, "volume": 1951226.0}, {"date": "2023-10-06", "close": 4.7, "volume": 1322603.0}, {"date": "2023-10-09", "close": 4.63, "volume": 1061562.0}, {"date": "2023-10-10", "close": 4.95, "volume": 1289826.0}, {"date": "2023-10-11", "close": 4.76, "volume": 825847.0}, {"date": "2023-10-12", "close": 4.32, "volume": 1243942.0}, {"date": "2023-10-13", "close": 4.285, "volume": 784908.0}, {"date": "2023-10-16", "close": 4.36, "volume": 1485211.0}, {"date": "2023-10-17", "close": 4.44, "volume": 1246328.0}, {"date": "2023-10-18", "close": 4.15, "volume": 779952.0}, {"date": "2023-10-19", "close": 4.08, "volume": 1114282.0}, {"date": "2023-10-20", "close": 4.12, "volume": 1119270.0}, {"date": "2023-10-23", "close": 4.18, "volume": 1127106.0}, {"date": "2023-10-24", "close": 4.69, "volume": 1835500.0}, {"date": "2023-10-25", "close": 4.28, "volume": 1713312.0}, {"date": "2023-10-26", "close": 4.445, "volume": 1227455.0}, {"date": "2023-10-27", "close": 4.25, "volume": 2113978.0}, {"date": "2023-10-30", "close": 4.33, "volume": 858735.0}, {"date": "2023-10-31", "close": 4.44, "volume": 1923654.0}, {"date": "2023-11-01", "close": 4.44, "volume": 1191375.0}, {"date": "2023-11-02", "close": 4.86, "volume": 1350901.0}, {"date": "2023-11-03", "close": 4.97, "volume": 2157164.0}, {"date": "2023-11-06", "close": 4.8, "volume": 1370983.0}, {"date": "2023-11-07", "close": 4.82, "volume": 1723369.0}, {"date": "2023-11-08", "close": 4.51, "volume": 1858466.0}, {"date": "2023-11-09", "close": 4.29, "volume": 1765771.0}, {"date": "2023-11-10", "close": 3.51, "volume": 6430317.0}, {"date": "2023-11-13", "close": 3.455, "volume": 3015258.0}, {"date": "2023-11-14", "close": 4.09, "volume": 3441740.0}, {"date": "2023-11-15", "close": 4.28, "volume": 1494414.0}, {"date": "2023-11-16", "close": 4.03, "volume": 1084161.0}, {"date": "2023-11-17", "close": 4.31, "volume": 1417039.0}, {"date": "2023-11-20", "close": 4.44, "volume": 1307214.0}, {"date": "2023-11-21", "close": 4.22, "volume": 1730793.0}, {"date": "2023-11-22", "close": 4.25, "volume": 867794.0}, {"date": "2023-11-24", "close": 4.37, "volume": 529677.0}, {"date": "2023-11-27", "close": 4.33, "volume": 834597.0}, {"date": "2023-11-28", "close": 4.37, "volume": 709316.0}, {"date": "2023-11-29", "close": 4.62, "volume": 1169483.0}, {"date": "2023-11-30", "close": 4.38, "volume": 1399773.0}, {"date": "2023-12-01", "close": 4.7, "volume": 1026843.0}, {"date": "2023-12-04", "close": 4.76, "volume": 754531.0}, {"date": "2023-12-05", "close": 4.42, "volume": 1094568.0}, {"date": "2023-12-06", "close": 4.62, "volume": 1841904.0}, {"date": "2023-12-07", "close": 4.66, "volume": 969574.0}, {"date": "2023-12-08", "close": 4.71, "volume": 1000323.0}, {"date": "2023-12-11", "close": 4.59, "volume": 1058247.0}, {"date": "2023-12-12", "close": 4.38, "volume": 1354263.0}, {"date": "2023-12-13", "close": 4.96, "volume": 1806787.0}, {"date": "2023-12-14", "close": 5.18, "volume": 2114170.0}, {"date": "2023-12-15", "close": 4.87, "volume": 2547050.0}, {"date": "2023-12-18", "close": 4.71, "volume": 1501653.0}, {"date": "2023-12-19", "close": 5.06, "volume": 1911516.0}, {"date": "2023-12-20", "close": 4.74, "volume": 1428092.0}, {"date": "2023-12-21", "close": 5.03, "volume": 1248530.0}, {"date": "2023-12-22", "close": 4.95, "volume": 1260186.0}, {"date": "2023-12-26", "close": 5.05, "volume": 1337495.0}, {"date": "2023-12-27", "close": 5.11, "volume": 1672502.0}, {"date": "2023-12-28", "close": 5.33, "volume": 2282434.0}, {"date": "2023-12-29", "close": 4.9, "volume": 1872573.0}, {"date": "2024-01-02", "close": 4.77, "volume": 1298919.0}, {"date": "2024-01-03", "close": 4.52, "volume": 1873336.0}, {"date": "2024-01-04", "close": 4.65, "volume": 960780.0}, {"date": "2024-01-05", "close": 4.58, "volume": 1119598.0}, {"date": "2024-01-08", "close": 4.73, "volume": 989780.0}, {"date": "2024-01-09", "close": 4.65, "volume": 1066656.0}, {"date": "2024-01-10", "close": 4.8, "volume": 1443943.0}, {"date": "2024-01-11", "close": 4.44, "volume": 1639458.0}, {"date": "2024-01-12", "close": 4.4, "volume": 1410858.0}, {"date": "2024-01-16", "close": 4.3, "volume": 1816691.0}, {"date": "2024-01-17", "close": 4.05, "volume": 2965131.0}, {"date": "2024-01-18", "close": 4.07, "volume": 1563764.0}, {"date": "2024-01-19", "close": 4.12, "volume": 1153974.0}, {"date": "2024-01-22", "close": 4.24, "volume": 898209.0}, {"date": "2024-01-23", "close": 4.37, "volume": 963449.0}, {"date": "2024-01-24", "close": 4.13, "volume": 1042017.0}, {"date": "2024-01-25", "close": 4.0, "volume": 1699872.0}, {"date": "2024-01-26", "close": 3.95, "volume": 1295131.0}, {"date": "2024-01-29", "close": 4.13, "volume": 994177.0}, {"date": "2024-01-30", "close": 3.95, "volume": 811557.0}, {"date": "2024-01-31", "close": 3.67, "volume": 1374500.0}, {"date": "2024-02-01", "close": 3.74, "volume": 1232586.0}, {"date": "2024-02-02", "close": 3.65, "volume": 962492.0}, {"date": "2024-02-05", "close": 3.46, "volume": 936069.0}, {"date": "2024-02-06", "close": 3.77, "volume": 1179689.0}, {"date": "2024-02-07", "close": 3.57, "volume": 1028016.0}, {"date": "2024-02-08", "close": 3.67, "volume": 1245945.0}, {"date": "2024-02-09", "close": 3.78, "volume": 879825.0}, {"date": "2024-02-12", "close": 3.92, "volume": 1453999.0}, {"date": "2024-02-13", "close": 3.62, "volume": 1467508.0}, {"date": "2024-02-14", "close": 3.94, "volume": 1718146.0}, {"date": "2024-02-15", "close": 3.96, "volume": 5278947.0}, {"date": "2024-02-16", "close": 3.85, "volume": 1930187.0}, {"date": "2024-02-20", "close": 3.85, "volume": 1235567.0}, {"date": "2024-02-21", "close": 3.82, "volume": 873328.0}, {"date": "2024-02-22", "close": 3.88, "volume": 1631215.0}, {"date": "2024-02-23", "close": 4.04, "volume": 1123480.0}, {"date": "2024-02-26", "close": 4.16, "volume": 879519.0}, {"date": "2024-02-27", "close": 4.27, "volume": 1001001.0}, {"date": "2024-02-28", "close": 4.15, "volume": 1258859.0}, {"date": "2024-02-29", "close": 4.11, "volume": 1035665.0}, {"date": "2024-03-01", "close": 4.03, "volume": 1152354.0}, {"date": "2024-03-04", "close": 3.99, "volume": 1274771.0}, {"date": "2024-03-05", "close": 3.78, "volume": 3411778.0}, {"date": "2024-03-06", "close": 3.61, "volume": 1694983.0}, {"date": "2024-03-07", "close": 3.45, "volume": 1381181.0}, {"date": "2024-03-08", "close": 3.65, "volume": 1626671.0}, {"date": "2024-03-11", "close": 3.78, "volume": 1624211.0}, {"date": "2024-03-12", "close": 3.59, "volume": 1301205.0}, {"date": "2024-03-13", "close": 3.41, "volume": 1321497.0}, {"date": "2024-03-14", "close": 3.26, "volume": 1543168.0}, {"date": "2024-03-15", "close": 3.24, "volume": 1751064.0}, {"date": "2024-03-18", "close": 3.18, "volume": 1118908.0}, {"date": "2024-03-19", "close": 3.27, "volume": 936643.0}, {"date": "2024-03-20", "close": 3.38, "volume": 1196045.0}, {"date": "2024-03-21", "close": 3.33, "volume": 816548.0}, {"date": "2024-03-22", "close": 3.24, "volume": 1607063.0}, {"date": "2024-03-25", "close": 3.12, "volume": 1157058.0}, {"date": "2024-03-26", "close": 2.88, "volume": 1918938.0}, {"date": "2024-03-27", "close": 2.89, "volume": 3386198.0}, {"date": "2024-03-28", "close": 3.21, "volume": 2000092.0}, {"date": "2024-04-01", "close": 3.11, "volume": 1304842.0}, {"date": "2024-04-02", "close": 2.98, "volume": 1054254.0}, {"date": "2024-04-03", "close": 2.68, "volume": 4234862.0}, {"date": "2024-04-04", "close": 2.73, "volume": 1219493.0}, {"date": "2024-04-05", "close": 2.58, "volume": 1326108.0}, {"date": "2024-04-08", "close": 2.83, "volume": 1495669.0}, {"date": "2024-04-09", "close": 2.93, "volume": 1311445.0}, {"date": "2024-04-10", "close": 2.67, "volume": 1269758.0}, {"date": "2024-04-11", "close": 2.62, "volume": 1021794.0}, {"date": "2024-04-12", "close": 3.01, "volume": 6505403.0}, {"date": "2024-04-15", "close": 2.91, "volume": 3152260.0}, {"date": "2024-04-16", "close": 2.75, "volume": 1605771.0}, {"date": "2024-04-17", "close": 2.44, "volume": 3306185.0}, {"date": "2024-04-18", "close": 2.335, "volume": 2780284.0}, {"date": "2024-04-19", "close": 2.4, "volume": 2341524.0}, {"date": "2024-04-22", "close": 2.51, "volume": 2160324.0}, {"date": "2024-04-23", "close": 2.58, "volume": 1518083.0}, {"date": "2024-04-24", "close": 2.6, "volume": 2020667.0}, {"date": "2024-04-25", "close": 2.61, "volume": 1839185.0}, {"date": "2024-04-26", "close": 2.6, "volume": 1074607.0}, {"date": "2024-04-29", "close": 2.75, "volume": 1638992.0}, {"date": "2024-04-30", "close": 2.62, "volume": 1508837.0}, {"date": "2024-05-01", "close": 2.79, "volume": 1608680.0}, {"date": "2024-05-02", "close": 2.93, "volume": 1114450.0}, {"date": "2024-05-03", "close": 3.01, "volume": 1094025.0}, {"date": "2024-05-06", "close": 3.22, "volume": 1474457.0}, {"date": "2024-05-07", "close": 3.11, "volume": 1110526.0}, {"date": "2024-05-08", "close": 3.18, "volume": 2147360.0}, {"date": "2024-05-09", "close": 3.56, "volume": 1417130.0}, {"date": "2024-05-10", "close": 3.5, "volume": 1221825.0}, {"date": "2024-05-13", "close": 3.8, "volume": 2056611.0}, {"date": "2024-05-14", "close": 3.96, "volume": 2242227.0}, {"date": "2024-05-15", "close": 3.9, "volume": 1455254.0}, {"date": "2024-05-16", "close": 3.72, "volume": 1834158.0}, {"date": "2024-05-17", "close": 3.61, "volume": 1573104.0}, {"date": "2024-05-20", "close": 3.59, "volume": 961889.0}, {"date": "2024-05-21", "close": 3.49, "volume": 896063.0}, {"date": "2024-05-22", "close": 3.46, "volume": 853961.0}, {"date": "2024-05-23", "close": 3.45, "volume": 1017654.0}, {"date": "2024-05-24", "close": 3.44, "volume": 847516.0}, {"date": "2024-05-28", "close": 3.65, "volume": 863980.0}, {"date": "2024-05-29", "close": 3.58, "volume": 1950485.0}, {"date": "2024-05-30", "close": 3.61, "volume": 1053529.0}, {"date": "2024-05-31", "close": 3.45, "volume": 4226315.0}, {"date": "2024-06-03", "close": 3.31, "volume": 1612814.0}, {"date": "2024-06-04", "close": 3.39, "volume": 2033249.0}, {"date": "2024-06-05", "close": 3.84, "volume": 2296003.0}, {"date": "2024-06-06", "close": 3.9, "volume": 1167367.0}, {"date": "2024-06-07", "close": 3.61, "volume": 1449572.0}, {"date": "2024-06-10", "close": 3.49, "volume": 1422951.0}, {"date": "2024-06-11", "close": 3.45, "volume": 787596.0}, {"date": "2024-06-12", "close": 3.46, "volume": 870387.0}, {"date": "2024-06-13", "close": 3.3, "volume": 647380.0}, {"date": "2024-06-14", "close": 3.13, "volume": 694155.0}, {"date": "2024-06-17", "close": 3.14, "volume": 1110690.0}, {"date": "2024-06-18", "close": 3.08, "volume": 1603384.0}, {"date": "2024-06-20", "close": 3.2, "volume": 1616204.0}, {"date": "2024-06-21", "close": 3.24, "volume": 1963433.0}, {"date": "2024-06-24", "close": 3.29, "volume": 1705708.0}, {"date": "2024-06-25", "close": 3.39, "volume": 1647081.0}, {"date": "2024-06-26", "close": 3.41, "volume": 1040963.0}, {"date": "2024-06-27", "close": 3.46, "volume": 969431.0}, {"date": "2024-06-28", "close": 3.62, "volume": 5474619.0}, {"date": "2024-07-01", "close": 3.6, "volume": 2085175.0}, {"date": "2024-07-02", "close": 3.37, "volume": 1215895.0}, {"date": "2024-07-03", "close": 3.39, "volume": 404535.0}, {"date": "2024-07-05", "close": 3.54, "volume": 965598.0}, {"date": "2024-07-08", "close": 3.61, "volume": 1230670.0}, {"date": "2024-07-09", "close": 3.54, "volume": 978548.0}, {"date": "2024-07-10", "close": 3.5, "volume": 619375.0}, {"date": "2024-07-11", "close": 3.89, "volume": 2443984.0}, {"date": "2024-07-12", "close": 4.0, "volume": 1375185.0}, {"date": "2024-07-15", "close": 4.03, "volume": 1599948.0}, {"date": "2024-07-16", "close": 4.45, "volume": 2452445.0}, {"date": "2024-07-17", "close": 4.35, "volume": 1274082.0}, {"date": "2024-07-18", "close": 4.23, "volume": 1018943.0}, {"date": "2024-07-19", "close": 4.04, "volume": 874537.0}, {"date": "2024-07-22", "close": 4.16, "volume": 1126362.0}, {"date": "2024-07-23", "close": 4.2, "volume": 628829.0}, {"date": "2024-07-24", "close": 4.17, "volume": 1676591.0}, {"date": "2024-07-25", "close": 4.33, "volume": 1135750.0}, {"date": "2024-07-26", "close": 4.51, "volume": 1376203.0}, {"date": "2024-07-29", "close": 4.44, "volume": 1262187.0}, {"date": "2024-07-30", "close": 4.6, "volume": 1035443.0}, {"date": "2024-07-31", "close": 4.55, "volume": 2115371.0}, {"date": "2024-08-01", "close": 4.45, "volume": 1916096.0}, {"date": "2024-08-02", "close": 4.3, "volume": 2766897.0}, {"date": "2024-08-05", "close": 4.32, "volume": 2033226.0}, {"date": "2024-08-06", "close": 4.61, "volume": 2537055.0}, {"date": "2024-08-07", "close": 4.19, "volume": 1241277.0}, {"date": "2024-08-08", "close": 4.4, "volume": 1176755.0}, {"date": "2024-08-09", "close": 4.47, "volume": 1080833.0}, {"date": "2024-08-12", "close": 4.3, "volume": 665897.0}, {"date": "2024-08-13", "close": 4.56, "volume": 1683447.0}, {"date": "2024-08-14", "close": 4.4, "volume": 1193400.0}, {"date": "2024-08-15", "close": 4.93, "volume": 1805564.0}, {"date": "2024-08-16", "close": 4.83, "volume": 1395001.0}, {"date": "2024-08-19", "close": 4.81, "volume": 1664605.0}, {"date": "2024-08-20", "close": 4.59, "volume": 1290526.0}, {"date": "2024-08-21", "close": 4.61, "volume": 1320211.0}, {"date": "2024-08-22", "close": 4.4, "volume": 671010.0}, {"date": "2024-08-23", "close": 4.86, "volume": 1126364.0}, {"date": "2024-08-26", "close": 4.81, "volume": 731681.0}, {"date": "2024-08-27", "close": 4.64, "volume": 464881.0}, {"date": "2024-08-28", "close": 4.51, "volume": 618525.0}, {"date": "2024-08-29", "close": 4.67, "volume": 733694.0}, {"date": "2024-08-30", "close": 4.7, "volume": 744292.0}, {"date": "2024-09-03", "close": 4.49, "volume": 680628.0}, {"date": "2024-09-04", "close": 4.35, "volume": 716249.0}, {"date": "2024-09-05", "close": 4.35, "volume": 610036.0}, {"date": "2024-09-06", "close": 4.27, "volume": 506596.0}, {"date": "2024-09-09", "close": 4.26, "volume": 1527955.0}, {"date": "2024-09-10", "close": 4.26, "volume": 949166.0}, {"date": "2024-09-11", "close": 4.39, "volume": 650792.0}, {"date": "2024-09-12", "close": 4.3, "volume": 681725.0}, {"date": "2024-09-13", "close": 4.61, "volume": 1125404.0}, {"date": "2024-09-16", "close": 4.59, "volume": 744453.0}, {"date": "2024-09-17", "close": 4.63, "volume": 735040.0}, {"date": "2024-09-18", "close": 4.61, "volume": 757452.0}, {"date": "2024-09-19", "close": 4.78, "volume": 751254.0}, {"date": "2024-09-20", "close": 4.65, "volume": 1289541.0}, {"date": "2024-09-23", "close": 4.26, "volume": 672737.0}, {"date": "2024-09-24", "close": 4.17, "volume": 592248.0}, {"date": "2024-09-25", "close": 4.0, "volume": 872066.0}, {"date": "2024-09-26", "close": 4.9, "volume": 4883548.0}, {"date": "2024-09-27", "close": 5.0, "volume": 2074782.0}, {"date": "2024-09-30", "close": 5.12, "volume": 1164675.0}, {"date": "2024-10-01", "close": 5.02, "volume": 1188384.0}, {"date": "2024-10-02", "close": 5.14, "volume": 982455.0}, {"date": "2024-10-03", "close": 5.06, "volume": 726467.0}, {"date": "2024-10-04", "close": 5.52, "volume": 1249689.0}, {"date": "2024-10-07", "close": 5.41, "volume": 1620086.0}, {"date": "2024-10-08", "close": 5.25, "volume": 632764.0}, {"date": "2024-10-09", "close": 5.0, "volume": 582358.0}, {"date": "2024-10-10", "close": 4.91, "volume": 1106470.0}, {"date": "2024-10-11", "close": 4.94, "volume": 877940.0}, {"date": "2024-10-14", "close": 4.95, "volume": 758415.0}, {"date": "2024-10-15", "close": 4.97, "volume": 1125964.0}, {"date": "2024-10-16", "close": 4.8, "volume": 859958.0}, {"date": "2024-10-17", "close": 4.64, "volume": 910663.0}, {"date": "2024-10-18", "close": 4.68, "volume": 927097.0}, {"date": "2024-10-21", "close": 4.55, "volume": 968408.0}, {"date": "2024-10-22", "close": 4.7, "volume": 741839.0}, {"date": "2024-10-23", "close": 4.72, "volume": 568147.0}, {"date": "2024-10-24", "close": 4.52, "volume": 665790.0}, {"date": "2024-10-25", "close": 4.45, "volume": 610278.0}, {"date": "2024-10-28", "close": 4.67, "volume": 879141.0}, {"date": "2024-10-29", "close": 4.71, "volume": 818524.0}, {"date": "2024-10-30", "close": 5.06, "volume": 597927.0}, {"date": "2024-10-31", "close": 4.84, "volume": 1597786.0}, {"date": "2024-11-01", "close": 5.31, "volume": 959037.0}, {"date": "2024-11-04", "close": 5.26, "volume": 1160205.0}, {"date": "2024-11-05", "close": 5.58, "volume": 837230.0}, {"date": "2024-11-06", "close": 5.75, "volume": 1159243.0}, {"date": "2024-11-07", "close": 5.63, "volume": 1775984.0}, {"date": "2024-11-08", "close": 5.82, "volume": 1382925.0}, {"date": "2024-11-11", "close": 6.49, "volume": 1868348.0}, {"date": "2024-11-12", "close": 5.93, "volume": 1149151.0}, {"date": "2024-11-13", "close": 5.85, "volume": 1142252.0}, {"date": "2024-11-14", "close": 5.58, "volume": 888187.0}, {"date": "2024-11-15", "close": 5.08, "volume": 1462134.0}, {"date": "2024-11-18", "close": 4.68, "volume": 1392593.0}, {"date": "2024-11-19", "close": 4.48, "volume": 1708893.0}, {"date": "2024-11-20", "close": 4.42, "volume": 1819502.0}, {"date": "2024-11-21", "close": 4.37, "volume": 1586050.0}, {"date": "2024-11-22", "close": 4.69, "volume": 2328900.0}, {"date": "2024-11-25", "close": 5.58, "volume": 4012313.0}, {"date": "2024-11-26", "close": 5.68, "volume": 1702249.0}, {"date": "2024-11-27", "close": 5.73, "volume": 998633.0}, {"date": "2024-11-29", "close": 5.94, "volume": 660525.0}, {"date": "2024-12-02", "close": 6.53, "volume": 1699851.0}, {"date": "2024-12-03", "close": 6.3, "volume": 1065161.0}, {"date": "2024-12-04", "close": 6.14, "volume": 1310503.0}, {"date": "2024-12-05", "close": 6.07, "volume": 1106111.0}, {"date": "2024-12-06", "close": 6.27, "volume": 621260.0}, {"date": "2024-12-09", "close": 6.44, "volume": 1100863.0}, {"date": "2024-12-10", "close": 6.71, "volume": 1440253.0}, {"date": "2024-12-11", "close": 6.38, "volume": 1059139.0}, {"date": "2024-12-12", "close": 6.16, "volume": 1046418.0}, {"date": "2024-12-13", "close": 6.3, "volume": 1183285.0}, {"date": "2024-12-16", "close": 6.78, "volume": 1237629.0}, {"date": "2024-12-17", "close": 6.52, "volume": 1741654.0}, {"date": "2024-12-18", "close": 5.97, "volume": 1721076.0}, {"date": "2024-12-19", "close": 6.0, "volume": 902385.0}, {"date": "2024-12-20", "close": 6.39, "volume": 1566766.0}, {"date": "2024-12-23", "close": 6.32, "volume": 708712.0}, {"date": "2024-12-24", "close": 6.39, "volume": 412740.0}, {"date": "2024-12-26", "close": 6.44, "volume": 657384.0}, {"date": "2024-12-27", "close": 6.29, "volume": 735644.0}, {"date": "2024-12-30", "close": 6.11, "volume": 950313.0}, {"date": "2024-12-31", "close": 5.995, "volume": 597636.0}, {"date": "2025-01-02", "close": 6.19, "volume": 655478.0}, {"date": "2025-01-03", "close": 7.2, "volume": 1081118.0}, {"date": "2025-01-06", "close": 7.05, "volume": 3110266.0}, {"date": "2025-01-07", "close": 7.1, "volume": 2254902.0}, {"date": "2025-01-08", "close": 6.69, "volume": 1800482.0}, {"date": "2025-01-10", "close": 6.5, "volume": 1317119.0}, {"date": "2025-01-13", "close": 6.46, "volume": 1160067.0}, {"date": "2025-01-14", "close": 6.07, "volume": 971149.0}, {"date": "2025-01-15", "close": 7.16, "volume": 3006067.0}, {"date": "2025-01-16", "close": 6.92, "volume": 1659352.0}, {"date": "2025-01-17", "close": 6.81, "volume": 1048286.0}, {"date": "2025-01-21", "close": 7.45, "volume": 1765790.0}, {"date": "2025-01-22", "close": 8.01, "volume": 3294830.0}, {"date": "2025-01-23", "close": 8.13, "volume": 2217997.0}, {"date": "2025-01-24", "close": 7.99, "volume": 897616.0}, {"date": "2025-01-27", "close": 7.7, "volume": 937585.0}, {"date": "2025-01-28", "close": 7.85, "volume": 754855.0}, {"date": "2025-01-29", "close": 7.71, "volume": 885113.0}, {"date": "2025-01-30", "close": 7.86, "volume": 723655.0}, {"date": "2025-01-31", "close": 7.75, "volume": 901499.0}, {"date": "2025-02-03", "close": 7.7, "volume": 939794.0}, {"date": "2025-02-04", "close": 7.37, "volume": 1119704.0}, {"date": "2025-02-05", "close": 8.05, "volume": 2042361.0}, {"date": "2025-02-06", "close": 8.01, "volume": 1478823.0}, {"date": "2025-02-07", "close": 7.84, "volume": 1556259.0}, {"date": "2025-02-10", "close": 7.68, "volume": 1897237.0}, {"date": "2025-02-11", "close": 7.8, "volume": 1778458.0}, {"date": "2025-02-12", "close": 7.55, "volume": 1650494.0}, {"date": "2025-02-13", "close": 8.52, "volume": 2064273.0}, {"date": "2025-02-14", "close": 8.33, "volume": 2005472.0}, {"date": "2025-02-18", "close": 8.27, "volume": 2320200.0}, {"date": "2025-02-19", "close": 8.37, "volume": 2448178.0}, {"date": "2025-02-20", "close": 8.33, "volume": 1653009.0}, {"date": "2025-02-21", "close": 8.27, "volume": 1430003.0}, {"date": "2025-02-24", "close": 8.42, "volume": 1271363.0}, {"date": "2025-02-25", "close": 8.42, "volume": 1714696.0}, {"date": "2025-02-26", "close": 8.36, "volume": 1421164.0}, {"date": "2025-02-27", "close": 8.16, "volume": 870664.0}, {"date": "2025-02-28", "close": 8.26, "volume": 1198029.0}, {"date": "2025-03-03", "close": 8.1, "volume": 1269633.0}, {"date": "2025-03-04", "close": 8.12, "volume": 1803190.0}, {"date": "2025-03-05", "close": 8.03, "volume": 4921867.0}, {"date": "2025-03-06", "close": 7.77, "volume": 1572644.0}, {"date": "2025-03-07", "close": 7.35, "volume": 2535901.0}, {"date": "2025-03-10", "close": 6.67, "volume": 2781213.0}, {"date": "2025-03-11", "close": 7.49, "volume": 2567697.0}, {"date": "2025-03-12", "close": 7.62, "volume": 2454883.0}, {"date": "2025-03-13", "close": 7.17, "volume": 1275013.0}, {"date": "2025-03-14", "close": 7.28, "volume": 1821336.0}, {"date": "2025-03-17", "close": 7.54, "volume": 1677253.0}, {"date": "2025-03-18", "close": 7.35, "volume": 2352309.0}, {"date": "2025-03-19", "close": 7.56, "volume": 1832910.0}, {"date": "2025-03-20", "close": 7.75, "volume": 1864435.0}, {"date": "2025-03-21", "close": 8.4, "volume": 2855227.0}, {"date": "2025-03-24", "close": 8.66, "volume": 2479386.0}, {"date": "2025-03-25", "close": 8.42, "volume": 1802934.0}, {"date": "2025-03-26", "close": 8.24, "volume": 1825208.0}, {"date": "2025-03-27", "close": 8.22, "volume": 3122401.0}, {"date": "2025-03-28", "close": 7.67, "volume": 1563957.0}, {"date": "2025-03-31", "close": 7.43, "volume": 1892732.0}, {"date": "2025-04-01", "close": 7.52, "volume": 2403291.0}, {"date": "2025-04-02", "close": 7.94, "volume": 2191724.0}, {"date": "2025-04-03", "close": 7.41, "volume": 2826143.0}, {"date": "2025-04-04", "close": 7.47, "volume": 2713448.0}, {"date": "2025-04-07", "close": 7.705, "volume": 3454180.0}, {"date": "2025-04-08", "close": 7.665, "volume": 3220745.0}, {"date": "2025-04-09", "close": 8.38, "volume": 3083749.0}, {"date": "2025-04-10", "close": 7.725, "volume": 1700358.0}, {"date": "2025-04-11", "close": 7.94, "volume": 4142631.0}, {"date": "2025-04-14", "close": 7.82, "volume": 2741678.0}, {"date": "2025-04-15", "close": 7.74, "volume": 1485180.0}, {"date": "2025-04-16", "close": 7.49, "volume": 860045.0}, {"date": "2025-04-17", "close": 7.33, "volume": 1270322.0}, {"date": "2025-04-21", "close": 6.83, "volume": 2309545.0}, {"date": "2025-04-22", "close": 7.01, "volume": 2618330.0}, {"date": "2025-04-23", "close": 7.38, "volume": 1886370.0}, {"date": "2025-04-24", "close": 7.89, "volume": 2358308.0}, {"date": "2025-04-25", "close": 7.9, "volume": 868155.0}, {"date": "2025-04-28", "close": 7.77, "volume": 1138470.0}, {"date": "2025-04-29", "close": 7.61, "volume": 1681472.0}, {"date": "2025-04-30", "close": 7.36, "volume": 1990973.0}, {"date": "2025-05-01", "close": 7.36, "volume": 2016780.0}, {"date": "2025-05-02", "close": 9.84, "volume": 15572030.0}, {"date": "2025-05-05", "close": 10.03, "volume": 5714601.0}, {"date": "2025-05-06", "close": 8.81, "volume": 5517444.0}, {"date": "2025-05-07", "close": 8.81, "volume": 3407132.0}, {"date": "2025-05-08", "close": 9.27, "volume": 1810093.0}, {"date": "2025-05-09", "close": 9.03, "volume": 1151980.0}, {"date": "2025-05-12", "close": 9.51, "volume": 1619711.0}, {"date": "2025-05-13", "close": 9.29, "volume": 1022564.0}, {"date": "2025-05-14", "close": 9.04, "volume": 1685661.0}, {"date": "2025-05-15", "close": 8.91, "volume": 920322.0}, {"date": "2025-05-16", "close": 9.05, "volume": 964173.0}, {"date": "2025-05-19", "close": 9.2, "volume": 1033894.0}, {"date": "2025-05-20", "close": 9.36, "volume": 1184307.0}, {"date": "2025-05-21", "close": 9.09, "volume": 1228231.0}, {"date": "2025-05-22", "close": 8.84, "volume": 866506.0}, {"date": "2025-05-23", "close": 8.93, "volume": 1009570.0}, {"date": "2025-05-27", "close": 9.14, "volume": 1383264.0}, {"date": "2025-05-28", "close": 9.15, "volume": 1147710.0}, {"date": "2025-05-29", "close": 9.31, "volume": 1752597.0}, {"date": "2025-05-30", "close": 9.52, "volume": 1759862.0}, {"date": "2025-06-02", "close": 9.55, "volume": 1420881.0}, {"date": "2025-06-03", "close": 9.94, "volume": 1490852.0}, {"date": "2025-06-04", "close": 9.98, "volume": 1403115.0}, {"date": "2025-06-05", "close": 9.87, "volume": 1014337.0}, {"date": "2025-06-06", "close": 10.09, "volume": 1064861.0}, {"date": "2025-06-09", "close": 10.45, "volume": 1332785.0}, {"date": "2025-06-10", "close": 10.46, "volume": 1033540.0}, {"date": "2025-06-11", "close": 10.63, "volume": 1382009.0}, {"date": "2025-06-12", "close": 10.41, "volume": 974746.0}, {"date": "2025-06-13", "close": 10.32, "volume": 979216.0}, {"date": "2025-06-16", "close": 10.29, "volume": 1158653.0}, {"date": "2025-06-17", "close": 10.14, "volume": 1191587.0}, {"date": "2025-06-18", "close": 10.47, "volume": 2894427.0}, {"date": "2025-06-20", "close": 10.38, "volume": 1770394.0}, {"date": "2025-06-23", "close": 10.56, "volume": 1389136.0}, {"date": "2025-06-24", "close": 10.65, "volume": 1508280.0}, {"date": "2025-06-25", "close": 11.98, "volume": 5410700.0}, {"date": "2025-06-26", "close": 12.16, "volume": 4508180.0}, {"date": "2025-06-27", "close": 11.79, "volume": 9528457.0}, {"date": "2025-06-30", "close": 11.65, "volume": 2489841.0}, {"date": "2025-07-01", "close": 11.19, "volume": 2696923.0}, {"date": "2025-07-02", "close": 11.48, "volume": 1611921.0}, {"date": "2025-07-03", "close": 11.8, "volume": 1018695.0}, {"date": "2025-07-07", "close": 11.74, "volume": 1894808.0}, {"date": "2025-07-08", "close": 11.74, "volume": 1670548.0}, {"date": "2025-07-09", "close": 11.93, "volume": 2201673.0}, {"date": "2025-07-10", "close": 12.08, "volume": 2654417.0}, {"date": "2025-07-11", "close": 11.82, "volume": 1626943.0}, {"date": "2025-07-14", "close": 11.55, "volume": 1030569.0}, {"date": "2025-07-15", "close": 11.06, "volume": 1592743.0}, {"date": "2025-07-16", "close": 10.83, "volume": 2335723.0}, {"date": "2025-07-17", "close": 10.5, "volume": 1631129.0}, {"date": "2025-07-18", "close": 10.39, "volume": 1440169.0}, {"date": "2025-07-21", "close": 10.31, "volume": 1497063.0}, {"date": "2025-07-22", "close": 10.53, "volume": 1844650.0}, {"date": "2025-07-23", "close": 10.87, "volume": 1537826.0}, {"date": "2025-07-24", "close": 10.66, "volume": 1364864.0}, {"date": "2025-07-25", "close": 10.75, "volume": 1389590.0}, {"date": "2025-07-28", "close": 10.61, "volume": 1179457.0}, {"date": "2025-07-29", "close": 10.39, "volume": 1010945.0}, {"date": "2025-07-30", "close": 10.44, "volume": 1298648.0}, {"date": "2025-07-31", "close": 10.24, "volume": 1696696.0}, {"date": "2025-08-01", "close": 10.33, "volume": 1711014.0}, {"date": "2025-08-04", "close": 10.91, "volume": 1900467.0}, {"date": "2025-08-05", "close": 11.05, "volume": 3448038.0}, {"date": "2025-08-06", "close": 11.69, "volume": 4649076.0}, {"date": "2025-08-07", "close": 12.54, "volume": 5163878.0}, {"date": "2025-08-08", "close": 12.2, "volume": 3119739.0}, {"date": "2025-08-11", "close": 12.15, "volume": 1824629.0}, {"date": "2025-08-12", "close": 12.66, "volume": 1987056.0}, {"date": "2025-08-13", "close": 13.0, "volume": 2359707.0}, {"date": "2025-08-14", "close": 12.92, "volume": 1369511.0}, {"date": "2025-08-15", "close": 13.04, "volume": 1878221.0}, {"date": "2025-08-18", "close": 12.41, "volume": 2500209.0}, {"date": "2025-08-19", "close": 12.56, "volume": 2195436.0}, {"date": "2025-08-20", "close": 12.295, "volume": 1499132.0}, {"date": "2025-08-21", "close": 12.63, "volume": 1295988.0}, {"date": "2025-08-22", "close": 13.0, "volume": 1947141.0}, {"date": "2025-08-25", "close": 12.67, "volume": 1157872.0}, {"date": "2025-08-26", "close": 12.8, "volume": 1205257.0}, {"date": "2025-08-27", "close": 12.97, "volume": 1647865.0}, {"date": "2025-08-28", "close": 13.31, "volume": 1799444.0}, {"date": "2025-08-29", "close": 13.18, "volume": 2423913.0}, {"date": "2025-09-02", "close": 12.84, "volume": 1354105.0}, {"date": "2025-09-03", "close": 12.85, "volume": 1891912.0}, {"date": "2025-09-04", "close": 13.02, "volume": 3150377.0}, {"date": "2025-09-05", "close": 12.85, "volume": 1374014.0}, {"date": "2025-09-08", "close": 12.54, "volume": 1830410.0}, {"date": "2025-09-09", "close": 12.61, "volume": 1092696.0}, {"date": "2025-09-10", "close": 12.42, "volume": 1779522.0}, {"date": "2025-09-11", "close": 13.49, "volume": 3093481.0}, {"date": "2025-09-12", "close": 12.61, "volume": 1949575.0}, {"date": "2025-09-15", "close": 13.08, "volume": 1461836.0}, {"date": "2025-09-16", "close": 12.91, "volume": 1513634.0}, {"date": "2025-09-17", "close": 12.82, "volume": 1434635.0}, {"date": "2025-09-18", "close": 13.77, "volume": 1458590.0}, {"date": "2025-09-19", "close": 13.36, "volume": 2628359.0}, {"date": "2025-09-22", "close": 13.94, "volume": 2541391.0}, {"date": "2025-09-23", "close": 13.93, "volume": 2106210.0}, {"date": "2025-09-24", "close": 12.82, "volume": 1716920.0}, {"date": "2025-09-25", "close": 13.13, "volume": 1668303.0}, {"date": "2025-09-26", "close": 13.22, "volume": 1455870.0}, {"date": "2025-09-29", "close": 13.46, "volume": 1716618.0}, {"date": "2025-09-30", "close": 14.96, "volume": 4722265.0}, {"date": "2025-10-01", "close": 14.56, "volume": 2679819.0}, {"date": "2025-10-02", "close": 14.24, "volume": 2229457.0}, {"date": "2025-10-03", "close": 14.38, "volume": 2128948.0}, {"date": "2025-10-06", "close": 14.47, "volume": 2327391.0}, {"date": "2025-10-07", "close": 14.35, "volume": 1780197.0}, {"date": "2025-10-08", "close": 15.55, "volume": 1950964.0}, {"date": "2025-10-09", "close": 15.65, "volume": 1494777.0}, {"date": "2025-10-10", "close": 15.17, "volume": 978938.0}, {"date": "2025-10-13", "close": 15.5, "volume": 1486463.0}, {"date": "2025-10-14", "close": 15.58, "volume": 1209993.0}, {"date": "2025-10-15", "close": 17.11, "volume": 2047116.0}, {"date": "2025-10-16", "close": 17.27, "volume": 1553261.0}, {"date": "2025-10-17", "close": 16.3, "volume": 1575388.0}, {"date": "2025-10-20", "close": 17.83, "volume": 2513038.0}, {"date": "2025-10-21", "close": 17.35, "volume": 2025014.0}, {"date": "2025-10-22", "close": 16.45, "volume": 2089702.0}, {"date": "2025-10-23", "close": 17.16, "volume": 1637277.0}, {"date": "2025-10-24", "close": 17.22, "volume": 1213734.0}, {"date": "2025-10-27", "close": 17.12, "volume": 820181.0}, {"date": "2025-10-28", "close": 16.9, "volume": 832034.0}, {"date": "2025-10-29", "close": 16.8, "volume": 1039255.0}, {"date": "2025-10-30", "close": 16.91, "volume": 1515923.0}, {"date": "2025-10-31", "close": 17.36, "volume": 1910994.0}, {"date": "2025-11-03", "close": 17.34, "volume": 1344440.0}, {"date": "2025-11-04", "close": 16.92, "volume": 1347783.0}, {"date": "2025-11-05", "close": 17.59, "volume": 1882802.0}, {"date": "2025-11-06", "close": 15.56, "volume": 3634017.0}, {"date": "2025-11-07", "close": 14.79, "volume": 2944676.0}, {"date": "2025-11-10", "close": 14.71, "volume": 2748024.0}, {"date": "2025-11-11", "close": 14.53, "volume": 1613293.0}, {"date": "2025-11-12", "close": 14.5, "volume": 1731962.0}, {"date": "2025-11-13", "close": 14.14, "volume": 2318049.0}, {"date": "2025-11-14", "close": 14.1, "volume": 1627684.0}, {"date": "2025-11-17", "close": 13.71, "volume": 1703365.0}, {"date": "2025-11-18", "close": 13.75, "volume": 1992804.0}, {"date": "2025-11-19", "close": 15.15, "volume": 2817184.0}, {"date": "2025-11-20", "close": 16.32, "volume": 3968168.0}, {"date": "2025-11-21", "close": 18.61, "volume": 5068292.0}, {"date": "2025-11-24", "close": 20.46, "volume": 4345909.0}, {"date": "2025-11-25", "close": 20.32, "volume": 2747442.0}, {"date": "2025-11-26", "close": 19.72, "volume": 1880510.0}, {"date": "2025-11-28", "close": 19.66, "volume": 926835.0}, {"date": "2025-12-01", "close": 18.84, "volume": 1944007.0}, {"date": "2025-12-02", "close": 18.69, "volume": 1050461.0}, {"date": "2025-12-03", "close": 17.13, "volume": 4712963.0}, {"date": "2025-12-04", "close": 17.46, "volume": 2928101.0}, {"date": "2025-12-05", "close": 14.75, "volume": 7131157.0}, {"date": "2025-12-08", "close": 14.95, "volume": 3757354.0}, {"date": "2025-12-09", "close": 14.86, "volume": 3453268.0}, {"date": "2025-12-10", "close": 15.74, "volume": 4365189.0}, {"date": "2025-12-11", "close": 15.42, "volume": 2298439.0}, {"date": "2025-12-12", "close": 15.44, "volume": 2452523.0}, {"date": "2025-12-15", "close": 15.69, "volume": 3004642.0}, {"date": "2025-12-16", "close": 15.93, "volume": 2279986.0}, {"date": "2025-12-17", "close": 16.12, "volume": 2430932.0}, {"date": "2025-12-18", "close": 16.5, "volume": 2866159.0}, {"date": "2025-12-19", "close": 17.0, "volume": 2852081.0}, {"date": "2025-12-22", "close": 17.41, "volume": 1785178.0}, {"date": "2025-12-23", "close": 16.75, "volume": 2271564.0}, {"date": "2025-12-24", "close": 16.68, "volume": 907236.0}, {"date": "2025-12-26", "close": 16.7, "volume": 909652.0}, {"date": "2025-12-29", "close": 16.65, "volume": 2236999.0}, {"date": "2025-12-30", "close": 16.42, "volume": 1529659.0}, {"date": "2025-12-31", "close": 16.24, "volume": 1969470.0}, {"date": "2026-01-02", "close": 15.91, "volume": 1060412.0}, {"date": "2026-01-05", "close": 16.17, "volume": 3424820.0}, {"date": "2026-01-06", "close": 16.11, "volume": 3352311.0}, {"date": "2026-01-07", "close": 16.73, "volume": 2069335.0}, {"date": "2026-01-08", "close": 15.96, "volume": 2074384.0}, {"date": "2026-01-09", "close": 15.76, "volume": 2468957.0}, {"date": "2026-01-12", "close": 18.26, "volume": 3587884.0}, {"date": "2026-01-13", "close": 18.07, "volume": 1847185.0}, {"date": "2026-01-14", "close": 18.04, "volume": 1866379.0}, {"date": "2026-01-15", "close": 17.78, "volume": 1036920.0}, {"date": "2026-01-16", "close": 17.52, "volume": 1042637.0}, {"date": "2026-01-20", "close": 17.87, "volume": 2119828.0}, {"date": "2026-01-21", "close": 17.57, "volume": 1668114.0}, {"date": "2026-01-22", "close": 19.06, "volume": 2240515.0}, {"date": "2026-01-23", "close": 18.55, "volume": 1342836.0}, {"date": "2026-01-26", "close": 19.12, "volume": 1263463.0}, {"date": "2026-01-27", "close": 19.23, "volume": 1377574.0}, {"date": "2026-01-28", "close": 18.5, "volume": 1964731.0}, {"date": "2026-01-29", "close": 18.37, "volume": 1547577.0}, {"date": "2026-01-30", "close": 18.5, "volume": 1882413.0}, {"date": "2026-02-02", "close": 18.39, "volume": 2249189.0}, {"date": "2026-02-03", "close": 18.5, "volume": 2067733.0}, {"date": "2026-02-04", "close": 17.3, "volume": 2166897.0}, {"date": "2026-02-05", "close": 16.47, "volume": 2497354.0}, {"date": "2026-02-06", "close": 15.77, "volume": 4140316.0}, {"date": "2026-02-09", "close": 15.86, "volume": 2466647.0}, {"date": "2026-02-10", "close": 15.64, "volume": 1334563.0}, {"date": "2026-02-11", "close": 15.62, "volume": 1969475.0}, {"date": "2026-02-12", "close": 15.54, "volume": 1632464.0}, {"date": "2026-02-13", "close": 16.04, "volume": 1344899.0}, {"date": "2026-02-17", "close": 15.79, "volume": 1022077.0}, {"date": "2026-02-18", "close": 15.87, "volume": 1669452.0}, {"date": "2026-02-19", "close": 16.05, "volume": 1056400.0}, {"date": "2026-02-20", "close": 15.2, "volume": 1661424.0}, {"date": "2026-02-23", "close": 15.39, "volume": 1843757.0}, {"date": "2026-02-24", "close": 16.05, "volume": 1575294.0}, {"date": "2026-02-25", "close": 16.21, "volume": 1078182.0}, {"date": "2026-02-26", "close": 16.46, "volume": 1449295.0}, {"date": "2026-02-27", "close": 16.02, "volume": 2050105.0}, {"date": "2026-03-02", "close": 16.12, "volume": 1634721.0}, {"date": "2026-03-03", "close": 16.08, "volume": 1777426.0}, {"date": "2026-03-04", "close": 16.44, "volume": 1333810.0}, {"date": "2026-03-05", "close": 15.93, "volume": 1850893.0}, {"date": "2026-03-06", "close": 14.86, "volume": 1973868.0}, {"date": "2026-03-09", "close": 14.95, "volume": 3493672.0}, {"date": "2026-03-10", "close": 14.52, "volume": 1839256.0}, {"date": "2026-03-11", "close": 14.22, "volume": 2109877.0}, {"date": "2026-03-12", "close": 12.45, "volume": 5881586.0}, {"date": "2026-03-13", "close": 13.17, "volume": 3902533.0}, {"date": "2026-03-16", "close": 13.32, "volume": 3079953.0}, {"date": "2026-03-17", "close": 13.39, "volume": 1735605.0}, {"date": "2026-03-18", "close": 13.28, "volume": 1550270.0}, {"date": "2026-03-19", "close": 13.5, "volume": 1336947.0}, {"date": "2026-03-20", "close": 13.58, "volume": 2360426.0}, {"date": "2026-03-23", "close": 13.66, "volume": 1274969.0}, {"date": "2026-03-24", "close": 13.9, "volume": 1762658.0}, {"date": "2026-03-25", "close": 14.15, "volume": 2165486.0}, {"date": "2026-03-26", "close": 13.96, "volume": 1218018.0}, {"date": "2026-03-27", "close": 12.41, "volume": 4948162.0}, {"date": "2026-03-30", "close": 12.85, "volume": 1819479.0}, {"date": "2026-03-31", "close": 13.88, "volume": 2401889.0}, {"date": "2026-04-01", "close": 14.43, "volume": 2485962.0}, {"date": "2026-04-02", "close": 14.81, "volume": 1565438.0}, {"date": "2026-04-06", "close": 14.08, "volume": 1440848.0}, {"date": "2026-04-07", "close": 13.71, "volume": 1405532.0}, {"date": "2026-04-08", "close": 14.84, "volume": 2188850.0}, {"date": "2026-04-09", "close": 13.4, "volume": 1740008.0}, {"date": "2026-04-10", "close": 12.79, "volume": 3310061.0}, {"date": "2026-04-13", "close": 14.13, "volume": 3126170.0}, {"date": "2026-04-14", "close": 14.53, "volume": 1367456.0}, {"date": "2026-04-15", "close": 14.53, "volume": 949024.0}, {"date": "2026-04-16", "close": 14.08, "volume": 1303071.0}, {"date": "2026-04-17", "close": 14.47, "volume": 1592873.0}, {"date": "2026-04-20", "close": 14.58, "volume": 1432573.0}, {"date": "2026-04-21", "close": 14.21, "volume": 1531228.0}, {"date": "2026-04-22", "close": 14.2, "volume": 1040241.0}, {"date": "2026-04-23", "close": 13.82, "volume": 1006072.0}, {"date": "2026-04-24", "close": 14.14, "volume": 876142.0}, {"date": "2026-04-27", "close": 14.21, "volume": 1063436.0}, {"date": "2026-04-28", "close": 14.04, "volume": 1229375.0}, {"date": "2026-04-29", "close": 13.53, "volume": 1274599.0}, {"date": "2026-04-30", "close": 14.1, "volume": 1189355.0}, {"date": "2026-05-01", "close": 14.27, "volume": 983568.0}, {"date": "2026-05-04", "close": 14.5, "volume": 2214430.0}, {"date": "2026-05-05", "close": 13.78, "volume": 3187717.0}, {"date": "2026-05-06", "close": 14.43, "volume": 4900345.0}, {"date": "2026-05-07", "close": 14.69, "volume": 1950183.0}, {"date": "2026-05-08", "close": 13.81, "volume": 1522133.0}, {"date": "2026-05-11", "close": 13.54, "volume": 1505374.0}, {"date": "2026-05-12", "close": 13.63, "volume": 1233353.0}, {"date": "2026-05-13", "close": 13.13, "volume": 1285899.0}, {"date": "2026-05-14", "close": 13.18, "volume": 1600088.0}, {"date": "2026-05-15", "close": 12.83, "volume": 1563597.0}, {"date": "2026-05-18", "close": 12.71, "volume": 1593298.0}, {"date": "2026-05-19", "close": 12.96, "volume": 1247172.0}, {"date": "2026-05-20", "close": 13.96, "volume": 1918910.0}, {"date": "2026-05-21", "close": 13.87, "volume": 1075842.0}, {"date": "2026-05-22", "close": 13.88, "volume": 1235006.0}, {"date": "2026-05-26", "close": 14.13, "volume": 904542.0}, {"date": "2026-05-27", "close": 13.84, "volume": 2775258.0}, {"date": "2026-05-28", "close": 15.19, "volume": 1579192.0}, {"date": "2026-05-29", "close": 15.15, "volume": 2293281.0}, {"date": "2026-06-01", "close": 15.23, "volume": 1571654.0}, {"date": "2026-06-02", "close": 15.14, "volume": 1631598.0}, {"date": "2026-06-03", "close": 15.99, "volume": 2236706.0}, {"date": "2026-06-04", "close": 18.08, "volume": 4416008.0}, {"date": "2026-06-05", "close": 16.9, "volume": 2164035.0}, {"date": "2026-06-08", "close": 16.7, "volume": 1749389.0}, {"date": "2026-06-09", "close": 17.36, "volume": 2216600.0}, {"date": "2026-06-10", "close": 17.07, "volume": 3006064.0}, {"date": "2026-06-11", "close": 18.73, "volume": 5433572.0}, {"date": "2026-06-12", "close": 17.6, "volume": 2984825.0}, {"date": "2026-06-15", "close": 17.46, "volume": 2852780.0}, {"date": "2026-06-16", "close": 17.22, "volume": 6864844.0}, {"date": "2026-06-17", "close": 16.78, "volume": 13517710.0}, {"date": "2026-06-18", "close": 17.53, "volume": 3883147.0}, {"date": "2026-06-22", "close": 17.37, "volume": 2261989.0}, {"date": "2026-06-23", "close": 17.23, "volume": 2272806.0}, {"date": "2026-06-24", "close": 19.34, "volume": 5523583.0}, {"date": "2026-06-25", "close": 20.25, "volume": 3961781.0}, {"date": "2026-06-26", "close": 20.96, "volume": 6474446.0}, {"date": "2026-06-29", "close": 21.4, "volume": 3524441.0}, {"date": "2026-06-30", "close": 21.45, "volume": 3421386.0}, {"date": "2026-07-01", "close": 22.37, "volume": 3284993.0}, {"date": "2026-07-02", "close": 21.19, "volume": 3393935.0}, {"date": "2026-07-06", "close": 21.5, "volume": 2525680.0}, {"date": "2026-07-07", "close": 20.82, "volume": 2440474.0}, {"date": "2026-07-08", "close": 20.16, "volume": 2513999.0}, {"date": "2026-07-09", "close": 21.8, "volume": 3005961.0}, {"date": "2026-07-10", "close": 21.06, "volume": 1907792.0}, {"date": "2026-07-13", "close": 21.02, "volume": 1844673.0}, {"date": "2026-07-14", "close": 21.43, "volume": 1889331.0}, {"date": "2026-07-15", "close": 22.9, "volume": 3986034.0}, {"date": "2026-07-16", "close": 22.1, "volume": 2447739.0}, {"date": "2026-07-17", "close": 22.92, "volume": 3233067.0}, {"date": "2026-07-20", "close": 21.86, "volume": 2140016.0}, {"date": "2026-07-21", "close": 22.58, "volume": 3505218.0}, {"date": "2026-07-22", "close": 21.95, "volume": 2355574.0}, {"date": "2026-07-23", "close": 22.31, "volume": 2763907.0}, {"date": "2026-07-24", "close": 22.27, "volume": 2819965.0}, {"date": "2026-07-27", "close": 22.54, "volume": 2437487.0}, {"date": "2026-07-28", "close": 22.52, "volume": 1678937.0}, {"date": "2026-07-29", "close": 22.56, "volume": 3147510.0}, {"date": "2026-07-30", "close": 24.18, "volume": 5284113.0}, {"date": "2026-07-31", "close": 22.57, "volume": 2993184.0}, {"date": "2026-08-03", "close": 23.11, "volume": 2591235.0}, {"date": "2026-08-04", "close": 24.55, "volume": 3291487.0}, {"date": "2026-08-05", "close": 24.6, "volume": 2415866.0}, {"date": "2026-08-06", "close": 23.6, "volume": 2466112.0}, {"date": "2026-08-07", "close": 24.93, "volume": 2495201.0}], "refreshing": true}