{"ticker": "ALEC", "overview": {"cik": "1653087", "ticker": "ALEC", "name": "Alector, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421080", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413090", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-18", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-002587", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383858", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383856", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383857", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009118", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009039", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001193125-26-379023", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001193125-26-379022", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001193125-26-379020", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361376", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338008", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299678", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298526", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274134", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274128", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274131", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274130", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274132", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274124", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274123", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274120", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255990", "price_sensitive": false}]}, "description": "Alector, Inc. trades as ALEC on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 173 insider filings for the company, from August 2021 to September 2026. Across those, 14 insiders disclosed 83 sales totalling $39.57M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 83, "sell_sum": 39573464.2546, "net": -39573464.2546, "insiders": 14, "first_date": "2021-08-05", "last_date": "2026-09-04"}, "metrics": {"ticker": "ALEC", "has_prices": true, "as_of": "2026-08-07", "last": 1.78, "prev_close": 1.83, "change": -0.050000000000000044, "change_pct": -0.027322404371584723, "session_volume": 1247033.0, "vwap_5": 1.7771096912327622, "vwap_20": 1.6446146930696914, "vwap_60": 1.8225232678874006, "vwap_250": 1.9183837710396145, "high_52w": 2.705, "low_52w": 1.14, "avg_volume_20": 773017.5, "sessions": 400, "market_cap": {"value": 198749315.82, "shares": 111656919.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001346824-26-000247", "src": "13DG", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Alector, Inc.", "who_key": "Alector, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Alector, Inc. takes a 5.1% passive stake in ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/0001346824-26-000247-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "13DG-0001172661-26-004680", "src": "13DG", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Alector, Inc.", "who_key": "Alector, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Alector, Inc. takes a 8.61% passive stake in ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/0001172661-26-004680-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001193125-26-422868", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Neil Lindsay Berkley", "who_key": "Berkley Neil Lindsay", "role": "CFO & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075298/000119312526422868/0001193125-26-422868-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "0001193125-26-422867", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Grace Wong-Sarad", "who_key": "Wong-Sarad Grace", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074667/000119312526422867/0001193125-26-422867-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "0001193125-26-422869", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Arnon Rosenthal", "who_key": "Rosenthal Arnon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757770/000119312526422869/0001193125-26-422869-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "13DG-0000921895-26-002587", "src": "13DG", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Alector, Inc.", "who_key": "Alector, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Alector, Inc. takes a 4.4% passive stake in ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/0000921895-26-002587-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "0001193125-26-383858", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Grace Wong-Sarad", "who_key": "Wong-Sarad Grace", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 24665.7075, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $25K of ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/2074667/000119312526383858/0001193125-26-383858-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001193125-26-383857", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Arnon Rosenthal", "who_key": "Rosenthal Arnon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 193473.2082, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO sells $193K of ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1757770/000119312526383857/0001193125-26-383857-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001193125-26-383856", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Neil Lindsay Berkley", "who_key": "Berkley Neil Lindsay", "role": "CFO & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 77948.06480000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The money boss sells $78K of ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/2075298/000119312526383856/0001193125-26-383856-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001193125-26-361376", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Arnon Rosenthal", "who_key": "Rosenthal Arnon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757770/000119312526361376/0001193125-26-361376-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001193125-26-299678", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Grace Wong-Sarad", "who_key": "Wong-Sarad Grace", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526299678/0001193125-26-299678-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167922}, {"id": "0001193125-26-274120", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Louis J. Lavigne Jr", "who_key": "LAVIGNE LOUIS J JR", "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 ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526274120/0001193125-26-274120-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "0001193125-26-274123", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Errol B. Desouza", "who_key": "DESOUZA ERROL B", "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 ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526274123/0001193125-26-274123-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "0001193125-26-274124", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Mark Altmeyer", "who_key": "Altmeyer Mark", "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 ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526274124/0001193125-26-274124-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "0001193125-26-274132", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Elizabeth A. Garofalo", "who_key": "GAROFALO ELIZABETH A.", "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 ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526274132/0001193125-26-274132-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "0001193125-26-274131", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Paula Hammond", "who_key": "Hammond Paula", "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 ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526274131/0001193125-26-274131-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "0001193125-26-274128", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Richard H. Scheller", "who_key": "SCHELLER RICHARD H", "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 ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526274128/0001193125-26-274128-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "0001193125-26-274134", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Kristine Yaffe", "who_key": "Yaffe Kristine", "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 ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526274134/0001193125-26-274134-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "0001193125-26-255814", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Grace Wong-Sarad", "who_key": "Wong-Sarad Grace", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17813.4378, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $18K of ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526255814/0001193125-26-255814-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001193125-26-255811", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Neil Lindsay Berkley", "who_key": "Berkley Neil Lindsay", "role": "CFO & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 38220.512, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO sells $38K of ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526255811/0001193125-26-255811-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001193125-26-255816", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Arnon Rosenthal", "who_key": "Rosenthal Arnon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 172190.5488, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO sells $172K of ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526255816/0001193125-26-255816-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001193125-26-255990", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Richard H. Scheller", "who_key": "SCHELLER RICHARD H", "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 ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526255990/0001193125-26-255990-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "13DG-0001193125-26-224270", "src": "13DG", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Alector, Inc.", "who_key": "Alector, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Alector, Inc. moves to a 0.5% passive stake in ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/0001193125-26-224270-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002012383-26-001732", "src": "13DG", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Alector, Inc.", "who_key": "Alector, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Alector, Inc. crosses 5% of ALEC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/0002012383-26-001732-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "0001193125-26-161848", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Grace Wong-Sarad", "who_key": "Wong-Sarad Grace", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4823.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $5K of ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526161848/0001193125-26-161848-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288882}, {"id": "0001193125-26-106246", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Neil Lindsay Berkley", "who_key": "Berkley Neil Lindsay", "role": "CFO & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526106246/0001193125-26-106246-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0001193125-26-106250", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Arnon Rosenthal", "who_key": "Rosenthal Arnon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ALEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526106250/0001193125-26-106250-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "0001193125-26-104633", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Grace Wong-Sarad", "who_key": "Wong-Sarad Grace", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2650.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $3K of ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526104633/0001193125-26-104633-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}, {"id": "0002074667-26-000004", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Grace Wong-Sarad", "who_key": "Wong-Sarad Grace", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7012.114199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $7K of ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000207466726000004/0002074667-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0002075298-26-000002", "src": "INSIDERS", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Neil Lindsay Berkley", "who_key": "Berkley Neil Lindsay", "role": "CFO & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 62953.7217, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO sells $63K of ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000207529826000002/0002075298-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}], "recent_buys": [], "institutional": [{"id": "13DG-0001346824-26-000247", "src": "13DG", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Alector, Inc.", "who_key": "Alector, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Alector, Inc. takes a 5.1% passive stake in ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/0001346824-26-000247-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "13DG-0001172661-26-004680", "src": "13DG", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Alector, Inc.", "who_key": "Alector, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Alector, Inc. takes a 8.61% passive stake in ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/0001172661-26-004680-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "13DG-0000921895-26-002587", "src": "13DG", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Alector, Inc.", "who_key": "Alector, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Alector, Inc. takes a 4.4% passive stake in ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/0000921895-26-002587-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "13DG-0001193125-26-224270", "src": "13DG", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Alector, Inc.", "who_key": "Alector, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Alector, Inc. moves to a 0.5% passive stake in ALEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/0001193125-26-224270-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002012383-26-001732", "src": "13DG", "ticker": "ALEC", "cik": "1653087", "company": "Alector, Inc.", "company_raw": "Alector, Inc.", "who": "Alector, Inc.", "who_key": "Alector, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Alector, Inc. crosses 5% of ALEC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/0002012383-26-001732-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "3.2100", "new_value": "1.6100", "effective": "2025-10-22", "evidence": "ALEC moved 2:1 in one session on 2025-10-22 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.249759"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alector, Inc. - Common Stock", "new_value": "Alector, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001653087", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001653087", "applied": 1, "detected_at": "2026-09-10T03:14:42.663965"}]}, "key_people": [{"who": "Arnon Rosenthal", "who_key": "Rosenthal Arnon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 22483548.8633, "net": -22483548.8633, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 193473.2082, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757770/000119312526383857/0001193125-26-383857-index.htm"}, {"action": "SELL", "amount": 172190.5488, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000119312526255816/0001193125-26-255816-index.htm"}, {"action": "SELL", "amount": 173821.8312, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000175777026000002/0001757770-26-000002-index.htm"}, {"action": "SELL", "amount": 116826.9012, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000175777025000007/0001757770-25-000007-index.htm"}, {"action": "SELL", "amount": 128740.00159999999, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000141588925023670/0001415889-25-023670-index.htm"}, {"action": "SELL", "amount": 69713.2408, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000141588925015583/0001415889-25-015583-index.htm"}, {"action": "SELL", "amount": 59176.209, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017025033530/0000950170-25-033530-index.htm"}, {"action": "SELL", "amount": 131442.1368, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024132912/0000950170-24-132912-index.htm"}, {"action": "SELL", "amount": 129386.6673, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024103408/0000950170-24-103408-index.htm"}, {"action": "SELL", "amount": 120617.838, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024068941/0000950170-24-068941-index.htm"}, {"action": "SELL", "amount": 130385.94660000001, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024026424/0000950170-24-026424-index.htm"}, {"action": "SELL", "amount": 132500.36, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017023068619/0000950170-23-068619-index.htm"}, {"action": "SELL", "amount": 29333.3415, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017023046836/0000950170-23-046836-index.htm"}, {"action": "SELL", "amount": 36278.9435, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017023026473/0000950170-23-026473-index.htm"}, {"action": "SELL", "amount": 94428.06659999999, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919123020421/0001209191-23-020421-index.htm"}, {"action": "SELL", "amount": 48650.8122, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919123016080/0001209191-23-016080-index.htm"}, {"action": "SELL", "amount": 2750000.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919121064341/0001209191-21-064341-index.htm"}, {"action": "SELL", "amount": 5000000.0, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919121063971/0001209191-21-063971-index.htm"}, {"action": "SELL", "amount": 5000000.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919121063451/0001209191-21-063451-index.htm"}, {"action": "SELL", "amount": 2774755.4986, "date": "2021-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919121057519/0001209191-21-057519-index.htm"}, {"action": "SELL", "amount": 5191827.311400001, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919121057273/0001209191-21-057273-index.htm"}], "latest": {"action": "SELL", "amount": 193473.2082, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757770/000119312526383857/0001193125-26-383857-index.htm"}}, {"who": "Shehnaaz Suliman", "who_key": "SULIMAN SHEHNAAZ", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6646474.7731, "net": -6646474.7731, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3225315.8795999996, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919121069643/0001209191-21-069643-index.htm"}, {"action": "SELL", "amount": 3421158.8935000002, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919121069130/0001209191-21-069130-index.htm"}], "latest": {"action": "SELL", "amount": 3225315.8795999996, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919121069643/0001209191-21-069643-index.htm"}}, {"who": "Polaris Venture Management Co. VI, l.l.c.", "who_key": "Polaris Venture Management Co. VI, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3000000.0, "net": -3000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3000000.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000089924323018840/0000899243-23-018840-index.htm"}], "latest": {"action": "SELL", "amount": 3000000.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000089924323018840/0000899243-23-018840-index.htm"}}, {"who": "Terrance McGuire", "who_key": "MCGUIRE TERRANCE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3000000.0, "net": -3000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3000000.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000089924323018836/0000899243-23-018836-index.htm"}], "latest": {"action": "SELL", "amount": 3000000.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000089924323018836/0000899243-23-018836-index.htm"}}, {"who": "Richard H. Scheller", "who_key": "SCHELLER RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2096537.1758, "net": -2096537.1758, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 228387.525, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024100168/0000950170-24-100168-index.htm"}, {"action": "SELL", "amount": 1868149.6508000002, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919121050471/0001209191-21-050471-index.htm"}], "latest": {"action": "SELL", "amount": 228387.525, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024100168/0000950170-24-100168-index.htm"}}, {"who": "Sara Kenkare-Mitra", "who_key": "Kenkare-Mitra Sara", "role": "President and Head of R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 663182.6561, "net": -663182.6561, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46672.765199999994, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000189559225000005/0001895592-25-000005-index.htm"}, {"action": "SELL", "amount": 59019.3584, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000141588925023674/0001415889-25-023674-index.htm"}, {"action": "SELL", "amount": 31974.376, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000141588925015585/0001415889-25-015585-index.htm"}, {"action": "SELL", "amount": 42661.7202, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017025033534/0000950170-25-033534-index.htm"}, {"action": "SELL", "amount": 66764.1, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024132911/0000950170-24-132911-index.htm"}, {"action": "SELL", "amount": 67981.16159999999, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024103407/0000950170-24-103407-index.htm"}, {"action": "SELL", "amount": 63372.9528, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024068938/0000950170-24-068938-index.htm"}, {"action": "SELL", "amount": 70386.7673, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024026428/0000950170-24-026428-index.htm"}, {"action": "SELL", "amount": 69605.64, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017023068616/0000950170-23-068616-index.htm"}, {"action": "SELL", "amount": 32277.3802, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017023046835/0000950170-23-046835-index.htm"}, {"action": "SELL", "amount": 28249.9404, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017023026481/0000950170-23-026481-index.htm"}, {"action": "SELL", "amount": 84216.494, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919123016087/0001209191-23-016087-index.htm"}], "latest": {"action": "SELL", "amount": 46672.765199999994, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000189559225000005/0001895592-25-000005-index.htm"}}, {"who": "Robert Paul", "who_key": "Paul Robert", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 623766.945, "net": -623766.945, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 623766.945, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919121050979/0001209191-21-050979-index.htm"}], "latest": {"action": "SELL", "amount": 623766.945, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919121050979/0001209191-21-050979-index.htm"}}, {"who": "Gary Romano", "who_key": "Romano Gary", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 312154.4944, "net": -312154.4944, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23927.4244, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017025033520/0000950170-25-033520-index.htm"}, {"action": "SELL", "amount": 37518.904800000004, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024132910/0000950170-24-132910-index.htm"}, {"action": "SELL", "amount": 41385.356999999996, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024103406/0000950170-24-103406-index.htm"}, {"action": "SELL", "amount": 38581.548, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024068939/0000950170-24-068939-index.htm"}, {"action": "SELL", "amount": 41553.9245, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017024026429/0000950170-24-026429-index.htm"}, {"action": "SELL", "amount": 27994.6, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017023068618/0000950170-23-068618-index.htm"}, {"action": "SELL", "amount": 14393.128200000001, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017023046833/0000950170-23-046833-index.htm"}, {"action": "SELL", "amount": 18066.9829, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017023026475/0000950170-23-026475-index.htm"}, {"action": "SELL", "amount": 45612.4492, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919123016091/0001209191-23-016091-index.htm"}, {"action": "SELL", "amount": 23120.1754, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000120919122049006/0001209191-22-049006-index.htm"}], "latest": {"action": "SELL", "amount": 23927.4244, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653087/000095017025033520/0000950170-25-033520-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -271421.273}, {"date": "2026-09-04", "net": -24665.7075}], "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421080", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413090", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-18", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-002587", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383858", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383856", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383857", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009118", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009039", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001193125-26-379023", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001193125-26-379022", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001193125-26-379020", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361376", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338008", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299678", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298526", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274134", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274128", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274131", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274130", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274132", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274124", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274123", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274120", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255990", "price_sensitive": false}], "performance": {"ticker": "ALEC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-02-07", "close": 18.0, "volume": 3626054.0}, {"date": "2019-02-08", "close": 16.3, "volume": 1094097.0}, {"date": "2019-02-11", "close": 17.18, "volume": 538629.0}, {"date": "2019-02-12", "close": 17.5, "volume": 299487.0}, {"date": "2019-02-13", "close": 18.25, "volume": 957317.0}, {"date": "2019-02-14", "close": 18.8, "volume": 337760.0}, {"date": "2019-02-15", "close": 19.78, "volume": 408850.0}, {"date": "2019-02-19", "close": 20.73, "volume": 530142.0}, {"date": "2019-02-20", "close": 20.92, "volume": 405790.0}, {"date": "2019-02-21", "close": 21.41, "volume": 529337.0}, {"date": "2019-02-22", "close": 22.5, "volume": 436825.0}, {"date": "2019-02-25", "close": 21.53, "volume": 254464.0}, {"date": "2019-02-26", "close": 20.62, "volume": 211417.0}, {"date": "2019-02-27", "close": 19.92, "volume": 257622.0}, {"date": "2019-02-28", "close": 19.59, "volume": 187907.0}, {"date": "2019-03-01", "close": 21.0, "volume": 412459.0}, {"date": "2019-03-04", "close": 20.86, "volume": 426390.0}, {"date": "2019-03-05", "close": 21.02, "volume": 187488.0}, {"date": "2019-03-06", "close": 19.5, "volume": 219917.0}, {"date": "2019-03-07", "close": 17.7, "volume": 515424.0}, {"date": "2019-03-08", "close": 16.61, "volume": 529771.0}, {"date": "2019-03-11", "close": 15.97, "volume": 566273.0}, {"date": "2019-03-12", "close": 16.62, "volume": 343066.0}, {"date": "2019-03-13", "close": 16.4, "volume": 245796.0}, {"date": "2019-03-14", "close": 17.35, "volume": 306971.0}, {"date": "2019-03-15", "close": 18.05, "volume": 1554491.0}, {"date": "2019-03-18", "close": 18.81, "volume": 243492.0}, {"date": "2019-03-19", "close": 19.26, "volume": 203965.0}, {"date": "2019-03-20", "close": 18.9, "volume": 465297.0}, {"date": "2019-03-21", "close": 18.52, "volume": 383856.0}, {"date": "2019-03-22", "close": 18.05, "volume": 217225.0}, {"date": "2019-03-25", "close": 19.39, "volume": 72313.0}, {"date": "2019-03-26", "close": 19.36, "volume": 60907.0}, {"date": "2019-03-27", "close": 17.73, "volume": 147007.0}, {"date": "2019-03-28", "close": 18.04, "volume": 163946.0}, {"date": "2019-03-29", "close": 18.72, "volume": 298445.0}, {"date": "2019-04-01", "close": 19.81, "volume": 217984.0}, {"date": "2019-04-02", "close": 21.28, "volume": 389854.0}, {"date": "2019-04-03", "close": 22.3, "volume": 303279.0}, {"date": "2019-04-04", "close": 23.4, "volume": 222214.0}, {"date": "2019-04-05", "close": 24.06, "volume": 357040.0}, {"date": "2019-04-08", "close": 25.77, "volume": 291836.0}, {"date": "2019-04-09", "close": 23.48, "volume": 584973.0}, {"date": "2019-04-10", "close": 24.18, "volume": 269542.0}, {"date": "2019-04-11", "close": 24.4, "volume": 87614.0}, {"date": "2019-04-12", "close": 26.42, "volume": 820835.0}, {"date": "2019-04-15", "close": 24.69, "volume": 185833.0}, {"date": "2019-04-16", "close": 24.9, "volume": 72908.0}, {"date": "2019-04-17", "close": 21.53, "volume": 289989.0}, {"date": "2019-04-18", "close": 22.47, "volume": 155537.0}, {"date": "2019-04-22", "close": 21.4, "volume": 126481.0}, {"date": "2019-04-23", "close": 21.22, "volume": 65023.0}, {"date": "2019-04-24", "close": 21.59, "volume": 136275.0}, {"date": "2019-04-25", "close": 21.48, "volume": 55872.0}, {"date": "2019-04-26", "close": 21.36, "volume": 69146.0}, {"date": "2019-04-29", "close": 20.7, "volume": 138030.0}, {"date": "2019-04-30", "close": 19.86, "volume": 72082.0}, {"date": "2019-05-01", "close": 19.72, "volume": 103176.0}, {"date": "2019-05-02", "close": 20.5, "volume": 118149.0}, {"date": "2019-05-03", "close": 19.89, "volume": 81818.0}, {"date": "2019-05-06", "close": 20.26, "volume": 70610.0}, {"date": "2019-05-07", "close": 18.74, "volume": 67618.0}, {"date": "2019-05-08", "close": 20.35, "volume": 50356.0}, {"date": "2019-05-09", "close": 19.91, "volume": 74262.0}, {"date": "2019-05-10", "close": 20.05, "volume": 135393.0}, {"date": "2019-05-13", "close": 19.82, "volume": 208964.0}, {"date": "2019-05-14", "close": 21.04, "volume": 163739.0}, {"date": "2019-05-15", "close": 21.83, "volume": 111811.0}, {"date": "2019-05-16", "close": 20.97, "volume": 184966.0}, {"date": "2019-05-17", "close": 20.31, "volume": 147690.0}, {"date": "2019-05-20", "close": 19.61, "volume": 88440.0}, {"date": "2019-05-21", "close": 19.74, "volume": 84577.0}, {"date": "2019-05-22", "close": 19.53, "volume": 74193.0}, {"date": "2019-05-23", "close": 18.98, "volume": 50192.0}, {"date": "2019-05-24", "close": 19.5, "volume": 52423.0}, {"date": "2019-05-28", "close": 18.84, "volume": 77514.0}, {"date": "2019-05-29", "close": 17.87, "volume": 81780.0}, {"date": "2019-05-30", "close": 17.35, "volume": 82989.0}, {"date": "2019-05-31", "close": 16.91, "volume": 78641.0}, {"date": "2019-06-03", "close": 16.26, "volume": 104642.0}, {"date": "2019-06-04", "close": 16.98, "volume": 66779.0}, {"date": "2019-06-05", "close": 16.81, "volume": 93299.0}, {"date": "2019-06-06", "close": 16.96, "volume": 86509.0}, {"date": "2019-06-07", "close": 17.35, "volume": 105643.0}, {"date": "2019-06-10", "close": 19.0, "volume": 331979.0}, {"date": "2019-06-11", "close": 20.27, "volume": 104381.0}, {"date": "2019-06-12", "close": 20.1, "volume": 138469.0}, {"date": "2019-06-13", "close": 20.73, "volume": 132423.0}, {"date": "2019-06-14", "close": 20.16, "volume": 168114.0}, {"date": "2019-06-17", "close": 20.35, "volume": 154939.0}, {"date": "2019-06-18", "close": 19.53, "volume": 99828.0}, {"date": "2019-06-19", "close": 19.12, "volume": 75998.0}, {"date": "2019-06-20", "close": 18.33, "volume": 103068.0}, {"date": "2019-06-21", "close": 18.2, "volume": 388927.0}, {"date": "2019-06-24", "close": 18.23, "volume": 103703.0}, {"date": "2019-06-25", "close": 17.82, "volume": 69241.0}, {"date": "2019-06-26", "close": 17.5, "volume": 94417.0}, {"date": "2019-06-27", "close": 17.99, "volume": 52229.0}, {"date": "2019-06-28", "close": 19.0, "volume": 660493.0}, {"date": "2019-07-01", "close": 18.88, "volume": 95140.0}, {"date": "2019-07-02", "close": 19.57, "volume": 94226.0}, {"date": "2019-07-03", "close": 18.59, "volume": 49092.0}, {"date": "2019-07-05", "close": 19.06, "volume": 140025.0}, {"date": "2019-07-08", "close": 19.03, "volume": 135910.0}, {"date": "2019-07-09", "close": 18.81, "volume": 102790.0}, {"date": "2019-07-10", "close": 19.0, "volume": 123013.0}, {"date": "2019-07-11", "close": 18.76, "volume": 106739.0}, {"date": "2019-07-12", "close": 18.52, "volume": 62067.0}, {"date": "2019-07-15", "close": 19.0, "volume": 87388.0}, {"date": "2019-07-16", "close": 19.04, "volume": 213359.0}, {"date": "2019-07-17", "close": 18.23, "volume": 151220.0}, {"date": "2019-07-18", "close": 18.75, "volume": 257737.0}, {"date": "2019-07-19", "close": 18.84, "volume": 99154.0}, {"date": "2019-07-22", "close": 18.91, "volume": 86734.0}, {"date": "2019-07-23", "close": 19.24, "volume": 87468.0}, {"date": "2019-07-24", "close": 19.88, "volume": 162331.0}, {"date": "2019-07-25", "close": 20.86, "volume": 424531.0}, {"date": "2019-07-26", "close": 20.99, "volume": 194043.0}, {"date": "2019-07-29", "close": 22.2, "volume": 165057.0}, {"date": "2019-07-30", "close": 21.62, "volume": 517519.0}, {"date": "2019-07-31", "close": 21.12, "volume": 210521.0}, {"date": "2019-08-01", "close": 20.08, "volume": 280067.0}, {"date": "2019-08-02", "close": 19.9, "volume": 179713.0}, {"date": "2019-08-05", "close": 18.4, "volume": 280064.0}, {"date": "2019-08-06", "close": 19.0, "volume": 433099.0}, {"date": "2019-08-07", "close": 18.39, "volume": 142920.0}, {"date": "2019-08-08", "close": 17.77, "volume": 573325.0}, {"date": "2019-08-09", "close": 18.1, "volume": 444322.0}, {"date": "2019-08-12", "close": 18.58, "volume": 309998.0}, {"date": "2019-08-13", "close": 17.8, "volume": 286422.0}, {"date": "2019-08-14", "close": 15.2, "volume": 427308.0}, {"date": "2019-08-15", "close": 14.86, "volume": 436186.0}, {"date": "2019-08-16", "close": 14.85, "volume": 311846.0}, {"date": "2019-08-19", "close": 15.73, "volume": 365894.0}, {"date": "2019-08-20", "close": 16.0, "volume": 355577.0}, {"date": "2019-08-21", "close": 15.84, "volume": 191120.0}, {"date": "2019-08-22", "close": 15.14, "volume": 244792.0}, {"date": "2019-08-23", "close": 15.0, "volume": 182008.0}, {"date": "2019-08-26", "close": 16.11, "volume": 567904.0}, {"date": "2019-08-27", "close": 15.66, "volume": 335061.0}, {"date": "2019-08-28", "close": 16.18, "volume": 319310.0}, {"date": "2019-08-29", "close": 16.61, "volume": 328047.0}, {"date": "2019-08-30", "close": 16.46, "volume": 289823.0}, {"date": "2019-09-03", "close": 15.53, "volume": 299070.0}, {"date": "2019-09-04", "close": 16.14, "volume": 346338.0}, {"date": "2019-09-05", "close": 16.6, "volume": 235091.0}, {"date": "2019-09-06", "close": 16.54, "volume": 199915.0}, {"date": "2019-09-09", "close": 17.32, "volume": 458512.0}, {"date": "2019-09-10", "close": 19.23, "volume": 652649.0}, {"date": "2019-09-11", "close": 19.8, "volume": 390665.0}, {"date": "2019-09-12", "close": 19.56, "volume": 386869.0}, {"date": "2019-09-13", "close": 18.99, "volume": 425122.0}, {"date": "2019-09-16", "close": 19.37, "volume": 389442.0}, {"date": "2019-09-17", "close": 19.59, "volume": 384006.0}, {"date": "2019-09-18", "close": 19.23, "volume": 992243.0}, {"date": "2019-09-19", "close": 18.5, "volume": 809406.0}, {"date": "2019-09-20", "close": 19.92, "volume": 3656021.0}, {"date": "2019-09-23", "close": 19.09, "volume": 937071.0}, {"date": "2019-09-24", "close": 17.88, "volume": 633704.0}, {"date": "2019-09-25", "close": 16.93, "volume": 420253.0}, {"date": "2019-09-26", "close": 15.105, "volume": 320641.0}, {"date": "2019-09-27", "close": 15.015, "volume": 482726.0}, {"date": "2019-09-30", "close": 14.42, "volume": 357787.0}, {"date": "2019-10-01", "close": 14.2, "volume": 222022.0}, {"date": "2019-10-02", "close": 14.38, "volume": 356194.0}, {"date": "2019-10-03", "close": 14.48, "volume": 216576.0}, {"date": "2019-10-04", "close": 14.505, "volume": 227430.0}, {"date": "2019-10-07", "close": 14.75, "volume": 183214.0}, {"date": "2019-10-08", "close": 14.26, "volume": 167336.0}, {"date": "2019-10-09", "close": 14.17, "volume": 246517.0}, {"date": "2019-10-10", "close": 14.53, "volume": 223813.0}, {"date": "2019-10-11", "close": 15.02, "volume": 297984.0}, {"date": "2019-10-14", "close": 14.68, "volume": 176901.0}, {"date": "2019-10-15", "close": 14.71, "volume": 193067.0}, {"date": "2019-10-16", "close": 14.89, "volume": 154474.0}, {"date": "2019-10-17", "close": 15.05, "volume": 138754.0}, {"date": "2019-10-18", "close": 14.385, "volume": 163438.0}, {"date": "2019-10-21", "close": 15.01, "volume": 140840.0}, {"date": "2019-10-22", "close": 16.0, "volume": 328138.0}, {"date": "2019-10-23", "close": 16.12, "volume": 198858.0}, {"date": "2019-10-24", "close": 15.95, "volume": 247642.0}, {"date": "2019-10-25", "close": 16.0, "volume": 252106.0}, {"date": "2019-10-28", "close": 16.19, "volume": 185830.0}, {"date": "2019-10-29", "close": 16.94, "volume": 223885.0}, {"date": "2019-10-30", "close": 17.38, "volume": 230692.0}, {"date": "2019-10-31", "close": 16.84, "volume": 292756.0}, {"date": "2019-11-01", "close": 16.84, "volume": 253613.0}, {"date": "2019-11-04", "close": 17.25, "volume": 145361.0}, {"date": "2019-11-05", "close": 17.1, "volume": 220402.0}, {"date": "2019-11-06", "close": 17.15, "volume": 145893.0}, {"date": "2019-11-07", "close": 17.85, "volume": 234056.0}, {"date": "2019-11-08", "close": 17.11, "volume": 170924.0}, {"date": "2019-11-11", "close": 16.68, "volume": 282121.0}, {"date": "2019-11-12", "close": 16.31, "volume": 286279.0}, {"date": "2019-11-13", "close": 15.66, "volume": 253699.0}, {"date": "2019-11-14", "close": 15.51, "volume": 447669.0}, {"date": "2019-11-15", "close": 15.98, "volume": 872134.0}, {"date": "2019-11-18", "close": 15.87, "volume": 264066.0}, {"date": "2019-11-19", "close": 15.48, "volume": 261994.0}, {"date": "2019-11-20", "close": 15.8, "volume": 516039.0}, {"date": "2019-11-21", "close": 15.83, "volume": 403962.0}, {"date": "2019-11-22", "close": 15.84, "volume": 339096.0}, {"date": "2019-11-25", "close": 16.51, "volume": 750937.0}, {"date": "2019-11-26", "close": 18.16, "volume": 1528672.0}, {"date": "2019-11-27", "close": 18.92, "volume": 415713.0}, {"date": "2019-11-29", "close": 18.64, "volume": 194011.0}, {"date": "2019-12-02", "close": 18.62, "volume": 431050.0}, {"date": "2019-12-03", "close": 19.44, "volume": 321876.0}, {"date": "2019-12-04", "close": 19.62, "volume": 350588.0}, {"date": "2019-12-05", "close": 19.39, "volume": 270658.0}, {"date": "2019-12-06", "close": 19.76, "volume": 447805.0}, {"date": "2019-12-09", "close": 19.63, "volume": 283084.0}, {"date": "2019-12-10", "close": 19.55, "volume": 236722.0}, {"date": "2019-12-11", "close": 19.11, "volume": 166976.0}, {"date": "2019-12-12", "close": 19.93, "volume": 300344.0}, {"date": "2019-12-13", "close": 20.21, "volume": 224205.0}, {"date": "2019-12-16", "close": 20.3, "volume": 334381.0}, {"date": "2019-12-17", "close": 20.19, "volume": 235116.0}, {"date": "2019-12-18", "close": 19.32, "volume": 453531.0}, {"date": "2019-12-19", "close": 19.54, "volume": 304279.0}, {"date": "2019-12-20", "close": 19.5, "volume": 2309107.0}, {"date": "2019-12-23", "close": 19.5, "volume": 481297.0}, {"date": "2019-12-24", "close": 19.5, "volume": 232695.0}, {"date": "2019-12-26", "close": 18.17, "volume": 224471.0}, {"date": "2019-12-27", "close": 17.6, "volume": 309686.0}, {"date": "2019-12-30", "close": 16.87, "volume": 219227.0}, {"date": "2019-12-31", "close": 17.23, "volume": 277855.0}, {"date": "2020-01-02", "close": 16.575, "volume": 193328.0}, {"date": "2020-01-03", "close": 16.25, "volume": 242861.0}, {"date": "2020-01-06", "close": 16.42, "volume": 210686.0}, {"date": "2020-01-07", "close": 16.57, "volume": 228487.0}, {"date": "2020-01-08", "close": 18.22, "volume": 246936.0}, {"date": "2020-01-09", "close": 18.9, "volume": 826986.0}, {"date": "2020-01-10", "close": 18.53, "volume": 246193.0}, {"date": "2020-01-13", "close": 17.72, "volume": 328246.0}, {"date": "2020-01-14", "close": 18.44, "volume": 301839.0}, {"date": "2020-01-15", "close": 18.91, "volume": 383502.0}, {"date": "2020-01-16", "close": 19.89, "volume": 328697.0}, {"date": "2020-01-17", "close": 21.38, "volume": 568371.0}, {"date": "2020-01-21", "close": 21.99, "volume": 339268.0}, {"date": "2020-01-22", "close": 22.93, "volume": 412123.0}, {"date": "2020-01-23", "close": 23.275, "volume": 988414.0}, {"date": "2020-01-24", "close": 24.55, "volume": 662125.0}, {"date": "2020-01-27", "close": 25.73, "volume": 914823.0}, {"date": "2020-01-28", "close": 24.59, "volume": 690676.0}, {"date": "2020-01-29", "close": 25.94, "volume": 697383.0}, {"date": "2020-01-30", "close": 28.17, "volume": 3526096.0}, {"date": "2020-01-31", "close": 27.94, "volume": 833803.0}, {"date": "2020-02-03", "close": 28.19, "volume": 619588.0}, {"date": "2020-02-04", "close": 30.18, "volume": 1287034.0}, {"date": "2020-02-05", "close": 33.71, "volume": 1143684.0}, {"date": "2020-02-06", "close": 34.47, "volume": 740001.0}, {"date": "2020-02-07", "close": 35.28, "volume": 1527169.0}, {"date": "2020-02-10", "close": 29.26, "volume": 1811496.0}, {"date": "2020-02-11", "close": 30.0, "volume": 971629.0}, {"date": "2020-02-12", "close": 30.26, "volume": 434119.0}, {"date": "2020-02-13", "close": 29.52, "volume": 496261.0}, {"date": "2020-02-14", "close": 30.0, "volume": 510469.0}, {"date": "2020-02-18", "close": 28.99, "volume": 562067.0}, {"date": "2020-02-19", "close": 29.86, "volume": 578806.0}, {"date": "2020-02-20", "close": 29.88, "volume": 480995.0}, {"date": "2020-02-21", "close": 30.47, "volume": 356439.0}, {"date": "2020-02-24", "close": 27.35, "volume": 988021.0}, {"date": "2020-02-25", "close": 27.39, "volume": 396086.0}, {"date": "2020-02-26", "close": 27.41, "volume": 427420.0}, {"date": "2020-02-27", "close": 25.9, "volume": 984857.0}, {"date": "2020-02-28", "close": 27.48, "volume": 950360.0}, {"date": "2020-03-02", "close": 28.41, "volume": 604461.0}, {"date": "2020-03-03", "close": 28.2, "volume": 495521.0}, {"date": "2020-03-04", "close": 31.34, "volume": 751241.0}, {"date": "2020-03-05", "close": 29.45, "volume": 539582.0}, {"date": "2020-03-06", "close": 29.1, "volume": 425360.0}, {"date": "2020-03-09", "close": 26.13, "volume": 388860.0}, {"date": "2020-03-10", "close": 27.02, "volume": 308696.0}, {"date": "2020-03-11", "close": 24.92, "volume": 452933.0}, {"date": "2020-03-12", "close": 21.09, "volume": 594105.0}, {"date": "2020-03-13", "close": 24.73, "volume": 653059.0}, {"date": "2020-03-16", "close": 23.18, "volume": 674613.0}, {"date": "2020-03-17", "close": 28.18, "volume": 691451.0}, {"date": "2020-03-18", "close": 25.04, "volume": 947623.0}, {"date": "2020-03-19", "close": 27.89, "volume": 685509.0}, {"date": "2020-03-20", "close": 29.31, "volume": 1453199.0}, {"date": "2020-03-23", "close": 23.81, "volume": 510580.0}, {"date": "2020-03-24", "close": 24.4, "volume": 389197.0}, {"date": "2020-03-25", "close": 23.45, "volume": 519853.0}, {"date": "2020-03-26", "close": 24.75, "volume": 504581.0}, {"date": "2020-03-27", "close": 22.76, "volume": 400902.0}, {"date": "2020-03-30", "close": 24.5, "volume": 347636.0}, {"date": "2020-03-31", "close": 24.13, "volume": 798198.0}, {"date": "2020-04-01", "close": 21.87, "volume": 466030.0}, {"date": "2020-04-02", "close": 22.75, "volume": 389851.0}, {"date": "2020-04-03", "close": 21.9, "volume": 317257.0}, {"date": "2020-04-06", "close": 23.43, "volume": 448443.0}, {"date": "2020-04-07", "close": 22.9, "volume": 465911.0}, {"date": "2020-04-08", "close": 23.37, "volume": 641534.0}, {"date": "2020-04-09", "close": 23.3, "volume": 850434.0}, {"date": "2020-04-13", "close": 23.01, "volume": 305677.0}, {"date": "2020-04-14", "close": 23.49, "volume": 477077.0}, {"date": "2020-04-15", "close": 22.26, "volume": 353988.0}, {"date": "2020-04-16", "close": 22.49, "volume": 769215.0}, {"date": "2020-04-17", "close": 24.28, "volume": 444217.0}, {"date": "2020-04-20", "close": 25.12, "volume": 382154.0}, {"date": "2020-04-21", "close": 23.92, "volume": 199748.0}, {"date": "2020-04-22", "close": 24.87, "volume": 338903.0}, {"date": "2020-04-23", "close": 24.01, "volume": 310585.0}, {"date": "2020-04-24", "close": 25.32, "volume": 424138.0}, {"date": "2020-04-27", "close": 26.4, "volume": 262507.0}, {"date": "2020-04-28", "close": 25.84, "volume": 292272.0}, {"date": "2020-04-29", "close": 28.14, "volume": 333040.0}, {"date": "2020-04-30", "close": 24.72, "volume": 440576.0}, {"date": "2020-05-01", "close": 24.18, "volume": 295692.0}, {"date": "2020-05-04", "close": 25.66, "volume": 268418.0}, {"date": "2020-05-05", "close": 28.08, "volume": 508340.0}, {"date": "2020-05-06", "close": 27.02, "volume": 361334.0}, {"date": "2020-05-07", "close": 27.44, "volume": 254910.0}, {"date": "2020-05-08", "close": 27.24, "volume": 231595.0}, {"date": "2020-05-11", "close": 29.09, "volume": 287526.0}, {"date": "2020-05-12", "close": 28.24, "volume": 391519.0}, {"date": "2020-05-13", "close": 30.07, "volume": 648769.0}, {"date": "2020-05-14", "close": 26.84, "volume": 725672.0}, {"date": "2020-05-15", "close": 27.7, "volume": 556851.0}, {"date": "2020-05-18", "close": 28.33, "volume": 384880.0}, {"date": "2020-05-19", "close": 28.81, "volume": 336889.0}, {"date": "2020-05-20", "close": 30.6, "volume": 331425.0}, {"date": "2020-05-21", "close": 31.61, "volume": 559332.0}, {"date": "2020-05-22", "close": 33.1, "volume": 493374.0}, {"date": "2020-05-26", "close": 31.64, "volume": 612920.0}, {"date": "2020-05-27", "close": 32.74, "volume": 566804.0}, {"date": "2020-05-28", "close": 31.47, "volume": 510535.0}, {"date": "2020-05-29", "close": 32.7, "volume": 967247.0}, {"date": "2020-06-01", "close": 33.11, "volume": 569243.0}, {"date": "2020-06-02", "close": 32.9, "volume": 566924.0}, {"date": "2020-06-03", "close": 30.56, "volume": 463357.0}, {"date": "2020-06-04", "close": 30.31, "volume": 361834.0}, {"date": "2020-06-05", "close": 29.99, "volume": 405029.0}, {"date": "2020-06-08", "close": 30.88, "volume": 344290.0}, {"date": "2020-06-09", "close": 31.07, "volume": 444903.0}, {"date": "2020-06-10", "close": 31.18, "volume": 322240.0}, {"date": "2020-06-11", "close": 29.05, "volume": 434069.0}, {"date": "2020-06-12", "close": 29.28, "volume": 401634.0}, {"date": "2020-06-15", "close": 29.75, "volume": 855763.0}, {"date": "2020-06-16", "close": 30.245, "volume": 884994.0}, {"date": "2020-06-17", "close": 31.9, "volume": 601235.0}, {"date": "2020-06-18", "close": 31.12, "volume": 382633.0}, {"date": "2020-06-19", "close": 30.58, "volume": 1561040.0}, {"date": "2020-06-22", "close": 30.2, "volume": 568006.0}, {"date": "2020-06-23", "close": 31.02, "volume": 1042922.0}, {"date": "2020-06-24", "close": 29.41, "volume": 621141.0}, {"date": "2020-06-25", "close": 28.27, "volume": 792053.0}, {"date": "2020-06-26", "close": 24.29, "volume": 2852460.0}, {"date": "2020-06-29", "close": 23.5, "volume": 731295.0}, {"date": "2020-06-30", "close": 24.44, "volume": 1065285.0}, {"date": "2020-07-01", "close": 24.96, "volume": 655174.0}, {"date": "2020-07-02", "close": 23.81, "volume": 348835.0}, {"date": "2020-07-06", "close": 22.78, "volume": 1094337.0}, {"date": "2020-07-07", "close": 23.51, "volume": 502279.0}, {"date": "2020-07-08", "close": 24.29, "volume": 433371.0}, {"date": "2020-07-09", "close": 24.05, "volume": 487434.0}, {"date": "2020-07-10", "close": 23.3, "volume": 342456.0}, {"date": "2020-07-13", "close": 22.55, "volume": 381053.0}, {"date": "2020-07-14", "close": 22.5, "volume": 581165.0}, {"date": "2020-07-15", "close": 22.795, "volume": 863542.0}, {"date": "2020-07-16", "close": 22.55, "volume": 691702.0}, {"date": "2020-07-17", "close": 23.51, "volume": 578160.0}, {"date": "2020-07-20", "close": 23.71, "volume": 584896.0}, {"date": "2020-07-21", "close": 21.38, "volume": 830761.0}, {"date": "2020-07-22", "close": 22.73, "volume": 554471.0}, {"date": "2020-07-23", "close": 22.29, "volume": 357124.0}, {"date": "2020-07-24", "close": 22.18, "volume": 505421.0}, {"date": "2020-07-27", "close": 23.37, "volume": 940938.0}, {"date": "2020-07-28", "close": 21.34, "volume": 788492.0}, {"date": "2020-07-29", "close": 16.31, "volume": 7834138.0}, {"date": "2020-07-30", "close": 16.78, "volume": 2145393.0}, {"date": "2020-07-31", "close": 15.67, "volume": 1395112.0}, {"date": "2020-08-03", "close": 15.48, "volume": 1509862.0}, {"date": "2020-08-04", "close": 15.02, "volume": 875502.0}, {"date": "2020-08-05", "close": 14.57, "volume": 1257373.0}, {"date": "2020-08-06", "close": 15.16, "volume": 1071800.0}, {"date": "2020-08-07", "close": 14.85, "volume": 1186139.0}, {"date": "2020-08-10", "close": 14.53, "volume": 699586.0}, {"date": "2020-08-11", "close": 14.35, "volume": 1096940.0}, {"date": "2020-08-12", "close": 13.53, "volume": 1277475.0}, {"date": "2020-08-13", "close": 13.7, "volume": 834260.0}, {"date": "2020-08-14", "close": 13.45, "volume": 1169524.0}, {"date": "2020-08-17", "close": 14.04, "volume": 869453.0}, {"date": "2020-08-18", "close": 12.96, "volume": 1293491.0}, {"date": "2020-08-19", "close": 13.0, "volume": 615024.0}, {"date": "2020-08-20", "close": 12.99, "volume": 595073.0}, {"date": "2020-08-21", "close": 12.34, "volume": 693476.0}, {"date": "2020-08-24", "close": 12.81, "volume": 611274.0}, {"date": "2020-08-25", "close": 13.26, "volume": 731419.0}, {"date": "2020-08-26", "close": 12.56, "volume": 461468.0}, {"date": "2020-08-27", "close": 12.68, "volume": 407088.0}, {"date": "2020-08-28", "close": 12.75, "volume": 304074.0}, {"date": "2020-08-31", "close": 12.92, "volume": 447615.0}, {"date": "2020-09-01", "close": 12.41, "volume": 552965.0}, {"date": "2020-09-02", "close": 12.35, "volume": 1010526.0}, {"date": "2020-09-03", "close": 12.66, "volume": 635230.0}, {"date": "2020-09-04", "close": 12.41, "volume": 729047.0}, {"date": "2020-09-08", "close": 12.48, "volume": 427036.0}, {"date": "2020-09-09", "close": 13.0, "volume": 448273.0}, {"date": "2020-09-10", "close": 12.57, "volume": 795311.0}, {"date": "2020-09-11", "close": 13.0, "volume": 399411.0}, {"date": "2020-09-14", "close": 13.7, "volume": 780229.0}, {"date": "2020-09-15", "close": 14.03, "volume": 580329.0}, {"date": "2020-09-16", "close": 14.14, "volume": 711637.0}, {"date": "2020-09-17", "close": 14.1, "volume": 559465.0}, {"date": "2020-09-18", "close": 14.07, "volume": 5284228.0}, {"date": "2020-09-21", "close": 12.49, "volume": 952951.0}, {"date": "2020-09-22", "close": 12.43, "volume": 678298.0}, {"date": "2020-09-23", "close": 11.22, "volume": 769205.0}, {"date": "2020-09-24", "close": 11.18, "volume": 800001.0}, {"date": "2020-09-25", "close": 11.29, "volume": 673738.0}, {"date": "2020-09-28", "close": 10.99, "volume": 1016645.0}, {"date": "2020-09-29", "close": 10.795, "volume": 1023297.0}, {"date": "2020-09-30", "close": 10.535, "volume": 1380661.0}, {"date": "2020-10-01", "close": 10.24, "volume": 1594328.0}, {"date": "2020-10-02", "close": 10.12, "volume": 987672.0}, {"date": "2020-10-05", "close": 10.82, "volume": 2064411.0}, {"date": "2020-10-06", "close": 10.3, "volume": 1360965.0}, {"date": "2020-10-07", "close": 10.53, "volume": 969708.0}, {"date": "2020-10-08", "close": 10.29, "volume": 725026.0}, {"date": "2020-10-09", "close": 10.12, "volume": 772374.0}, {"date": "2020-10-12", "close": 10.5, "volume": 1064620.0}, {"date": "2020-10-13", "close": 10.6, "volume": 905110.0}, {"date": "2020-10-14", "close": 10.02, "volume": 856710.0}, {"date": "2020-10-15", "close": 9.69, "volume": 1212290.0}, {"date": "2020-10-16", "close": 10.29, "volume": 822126.0}, {"date": "2020-10-19", "close": 9.69, "volume": 826816.0}, {"date": "2020-10-20", "close": 9.4, "volume": 816514.0}, {"date": "2020-10-21", "close": 9.41, "volume": 673628.0}, {"date": "2020-10-22", "close": 9.48, "volume": 614740.0}, {"date": "2020-10-23", "close": 9.49, "volume": 434367.0}, {"date": "2020-10-26", "close": 9.81, "volume": 860322.0}, {"date": "2020-10-27", "close": 9.96, "volume": 1115959.0}, {"date": "2020-10-28", "close": 9.71, "volume": 875890.0}, {"date": "2020-10-29", "close": 9.53, "volume": 1072526.0}, {"date": "2020-10-30", "close": 9.41, "volume": 527474.0}, {"date": "2020-11-02", "close": 9.66, "volume": 969091.0}, {"date": "2020-11-03", "close": 9.98, "volume": 527461.0}, {"date": "2020-11-04", "close": 11.33, "volume": 1536370.0}, {"date": "2020-11-05", "close": 11.44, "volume": 788230.0}, {"date": "2020-11-06", "close": 11.37, "volume": 657637.0}, {"date": "2020-11-09", "close": 12.01, "volume": 706331.0}, {"date": "2020-11-10", "close": 12.3, "volume": 802959.0}, {"date": "2020-11-11", "close": 12.06, "volume": 617661.0}, {"date": "2020-11-12", "close": 12.69, "volume": 702074.0}, {"date": "2020-11-13", "close": 12.87, "volume": 628184.0}, {"date": "2020-11-16", "close": 12.73, "volume": 707707.0}, {"date": "2020-11-17", "close": 13.08, "volume": 691817.0}, {"date": "2020-11-18", "close": 12.09, "volume": 756302.0}, {"date": "2020-11-19", "close": 12.35, "volume": 463460.0}, {"date": "2020-11-20", "close": 12.63, "volume": 382338.0}, {"date": "2020-11-23", "close": 13.07, "volume": 717419.0}, {"date": "2020-11-24", "close": 13.23, "volume": 805113.0}, {"date": "2020-11-25", "close": 13.29, "volume": 376364.0}, {"date": "2020-11-27", "close": 13.29, "volume": 259807.0}, {"date": "2020-11-30", "close": 13.11, "volume": 790771.0}, {"date": "2020-12-01", "close": 13.56, "volume": 723383.0}, {"date": "2020-12-02", "close": 13.87, "volume": 438384.0}, {"date": "2020-12-03", "close": 13.66, "volume": 523647.0}, {"date": "2020-12-04", "close": 14.55, "volume": 539444.0}, {"date": "2020-12-07", "close": 14.09, "volume": 645615.0}, {"date": "2020-12-08", "close": 15.23, "volume": 678001.0}, {"date": "2020-12-09", "close": 14.86, "volume": 679796.0}, {"date": "2020-12-10", "close": 15.04, "volume": 578105.0}, {"date": "2020-12-11", "close": 14.47, "volume": 414582.0}, {"date": "2020-12-14", "close": 15.08, "volume": 746931.0}, {"date": "2020-12-15", "close": 15.24, "volume": 523181.0}, {"date": "2020-12-16", "close": 14.86, "volume": 529877.0}, {"date": "2020-12-17", "close": 15.68, "volume": 636945.0}, {"date": "2020-12-18", "close": 15.78, "volume": 2375511.0}, {"date": "2020-12-21", "close": 15.86, "volume": 707780.0}, {"date": "2020-12-22", "close": 16.7, "volume": 831728.0}, {"date": "2020-12-23", "close": 16.34, "volume": 790659.0}, {"date": "2020-12-24", "close": 15.34, "volume": 209277.0}, {"date": "2020-12-28", "close": 15.47, "volume": 477820.0}, {"date": "2020-12-29", "close": 15.3, "volume": 440030.0}, {"date": "2020-12-30", "close": 15.28, "volume": 353835.0}, {"date": "2020-12-31", "close": 15.13, "volume": 517888.0}, {"date": "2021-01-04", "close": 14.98, "volume": 514523.0}, {"date": "2021-01-05", "close": 14.84, "volume": 354738.0}, {"date": "2021-01-06", "close": 15.02, "volume": 516388.0}, {"date": "2021-01-07", "close": 15.58, "volume": 378611.0}, {"date": "2021-01-08", "close": 15.4, "volume": 440974.0}, {"date": "2021-01-11", "close": 15.59, "volume": 383051.0}, {"date": "2021-01-12", "close": 15.59, "volume": 290888.0}, {"date": "2021-01-13", "close": 15.29, "volume": 285032.0}, {"date": "2021-01-14", "close": 15.54, "volume": 322335.0}, {"date": "2021-01-15", "close": 16.87, "volume": 795598.0}, {"date": "2021-01-19", "close": 17.93, "volume": 979163.0}, {"date": "2021-01-20", "close": 17.44, "volume": 400516.0}, {"date": "2021-01-21", "close": 16.21, "volume": 655682.0}, {"date": "2021-01-22", "close": 16.59, "volume": 487775.0}, {"date": "2021-01-25", "close": 18.15, "volume": 600944.0}, {"date": "2021-01-26", "close": 17.5, "volume": 383041.0}, {"date": "2021-01-27", "close": 17.21, "volume": 558905.0}, {"date": "2021-01-28", "close": 16.77, "volume": 340702.0}, {"date": "2021-01-29", "close": 16.84, "volume": 449870.0}, {"date": "2021-02-01", "close": 18.0, "volume": 538109.0}, {"date": "2021-02-02", "close": 19.51, "volume": 730928.0}, {"date": "2021-02-03", "close": 19.33, "volume": 566274.0}, {"date": "2021-02-04", "close": 20.38, "volume": 720141.0}, {"date": "2021-02-05", "close": 20.76, "volume": 527009.0}, {"date": "2021-02-08", "close": 21.08, "volume": 800029.0}, {"date": "2021-02-09", "close": 20.8, "volume": 399201.0}, {"date": "2021-02-10", "close": 20.5, "volume": 420034.0}, {"date": "2021-02-11", "close": 20.54, "volume": 496979.0}, {"date": "2021-02-12", "close": 21.05, "volume": 532550.0}, {"date": "2021-02-16", "close": 21.0, "volume": 698946.0}, {"date": "2021-02-17", "close": 20.85, "volume": 690789.0}, {"date": "2021-02-18", "close": 17.48, "volume": 704464.0}, {"date": "2021-02-19", "close": 17.69, "volume": 671350.0}, {"date": "2021-02-22", "close": 17.21, "volume": 425855.0}, {"date": "2021-02-23", "close": 17.35, "volume": 648685.0}, {"date": "2021-02-24", "close": 19.08, "volume": 613777.0}, {"date": "2021-02-25", "close": 17.75, "volume": 569410.0}, {"date": "2021-02-26", "close": 18.18, "volume": 442660.0}, {"date": "2021-03-01", "close": 17.43, "volume": 412359.0}, {"date": "2021-03-02", "close": 17.03, "volume": 696198.0}, {"date": "2021-03-03", "close": 16.41, "volume": 396776.0}, {"date": "2021-03-04", "close": 16.25, "volume": 768261.0}, {"date": "2021-03-05", "close": 17.07, "volume": 1039122.0}, {"date": "2021-03-08", "close": 17.05, "volume": 637415.0}, {"date": "2021-03-09", "close": 18.13, "volume": 954871.0}, {"date": "2021-03-10", "close": 17.5, "volume": 372627.0}, {"date": "2021-03-11", "close": 19.05, "volume": 575055.0}, {"date": "2021-03-12", "close": 19.03, "volume": 407569.0}, {"date": "2021-03-15", "close": 18.66, "volume": 442628.0}, {"date": "2021-03-16", "close": 18.41, "volume": 413584.0}, {"date": "2021-03-17", "close": 18.71, "volume": 312652.0}, {"date": "2021-03-18", "close": 17.94, "volume": 391865.0}, {"date": "2021-03-19", "close": 21.02, "volume": 2876916.0}, {"date": "2021-03-22", "close": 22.23, "volume": 1406105.0}, {"date": "2021-03-23", "close": 19.78, "volume": 1001839.0}, {"date": "2021-03-24", "close": 17.02, "volume": 1078499.0}, {"date": "2021-03-25", "close": 15.89, "volume": 1440378.0}, {"date": "2021-03-26", "close": 16.35, "volume": 644883.0}, {"date": "2021-03-29", "close": 17.07, "volume": 924437.0}, {"date": "2021-03-30", "close": 17.52, "volume": 645224.0}, {"date": "2021-03-31", "close": 20.14, "volume": 928550.0}, {"date": "2021-04-01", "close": 20.0, "volume": 733088.0}, {"date": "2021-04-05", "close": 19.75, "volume": 668572.0}, {"date": "2021-04-06", "close": 19.54, "volume": 498953.0}, {"date": "2021-04-07", "close": 19.24, "volume": 496869.0}, {"date": "2021-04-08", "close": 19.63, "volume": 630145.0}, {"date": "2021-04-09", "close": 17.37, "volume": 972972.0}, {"date": "2021-04-12", "close": 16.8, "volume": 484984.0}, {"date": "2021-04-13", "close": 17.53, "volume": 615189.0}, {"date": "2021-04-14", "close": 17.57, "volume": 478606.0}, {"date": "2021-04-15", "close": 18.48, "volume": 528530.0}, {"date": "2021-04-16", "close": 17.8, "volume": 757212.0}, {"date": "2021-04-19", "close": 17.85, "volume": 445207.0}, {"date": "2021-04-20", "close": 18.0, "volume": 504107.0}, {"date": "2021-04-21", "close": 18.11, "volume": 347345.0}, {"date": "2021-04-22", "close": 18.9, "volume": 531690.0}, {"date": "2021-04-23", "close": 18.76, "volume": 354766.0}, {"date": "2021-04-26", "close": 19.47, "volume": 1119287.0}, {"date": "2021-04-27", "close": 18.46, "volume": 290372.0}, {"date": "2021-04-28", "close": 18.87, "volume": 289487.0}, {"date": "2021-04-29", "close": 19.22, "volume": 305323.0}, {"date": "2021-04-30", "close": 19.5, "volume": 423782.0}, {"date": "2021-05-03", "close": 18.88, "volume": 462665.0}, {"date": "2021-05-04", "close": 18.41, "volume": 1377238.0}, {"date": "2021-05-05", "close": 15.71, "volume": 642208.0}, {"date": "2021-05-06", "close": 16.97, "volume": 450178.0}, {"date": "2021-05-07", "close": 16.35, "volume": 800445.0}, {"date": "2021-05-10", "close": 16.12, "volume": 475052.0}, {"date": "2021-05-11", "close": 16.72, "volume": 516185.0}, {"date": "2021-05-12", "close": 16.79, "volume": 616618.0}, {"date": "2021-05-13", "close": 15.5, "volume": 923507.0}, {"date": "2021-05-14", "close": 17.0, "volume": 497089.0}, {"date": "2021-05-17", "close": 17.46, "volume": 405305.0}, {"date": "2021-05-18", "close": 17.61, "volume": 403157.0}, {"date": "2021-05-19", "close": 17.44, "volume": 360004.0}, {"date": "2021-05-20", "close": 17.27, "volume": 370565.0}, {"date": "2021-05-21", "close": 18.14, "volume": 312165.0}, {"date": "2021-05-24", "close": 17.69, "volume": 266800.0}, {"date": "2021-05-25", "close": 17.62, "volume": 346465.0}, {"date": "2021-05-26", "close": 18.02, "volume": 308207.0}, {"date": "2021-05-27", "close": 18.13, "volume": 486986.0}, {"date": "2021-05-28", "close": 17.8, "volume": 324856.0}, {"date": "2021-06-01", "close": 17.94, "volume": 557098.0}, {"date": "2021-06-02", "close": 18.21, "volume": 922971.0}, {"date": "2021-06-03", "close": 19.57, "volume": 503139.0}, {"date": "2021-06-04", "close": 19.54, "volume": 415635.0}, {"date": "2021-06-07", "close": 21.03, "volume": 1113613.0}, {"date": "2021-06-08", "close": 18.97, "volume": 746611.0}, {"date": "2021-06-09", "close": 19.38, "volume": 478952.0}, {"date": "2021-06-10", "close": 19.41, "volume": 390324.0}, {"date": "2021-06-11", "close": 19.62, "volume": 414046.0}, {"date": "2021-06-14", "close": 21.19, "volume": 610400.0}, {"date": "2021-06-15", "close": 22.48, "volume": 930083.0}, {"date": "2021-06-16", "close": 22.43, "volume": 1793000.0}, {"date": "2021-06-17", "close": 21.37, "volume": 527509.0}, {"date": "2021-06-18", "close": 21.23, "volume": 1127783.0}, {"date": "2021-06-21", "close": 22.15, "volume": 508438.0}, {"date": "2021-06-22", "close": 21.3, "volume": 499144.0}, {"date": "2021-06-23", "close": 20.86, "volume": 533999.0}, {"date": "2021-06-24", "close": 21.0, "volume": 486275.0}, {"date": "2021-06-25", "close": 21.27, "volume": 1725461.0}, {"date": "2021-06-28", "close": 20.94, "volume": 280107.0}, {"date": "2021-06-29", "close": 20.62, "volume": 264045.0}, {"date": "2021-06-30", "close": 20.83, "volume": 390443.0}, {"date": "2021-07-01", "close": 22.41, "volume": 411643.0}, {"date": "2021-07-02", "close": 35.21, "volume": 39132120.0}, {"date": "2021-07-06", "close": 39.44, "volume": 7285379.0}, {"date": "2021-07-07", "close": 39.49, "volume": 2685121.0}, {"date": "2021-07-08", "close": 39.13, "volume": 1490771.0}, {"date": "2021-07-09", "close": 36.91, "volume": 1419938.0}, {"date": "2021-07-12", "close": 36.59, "volume": 710144.0}, {"date": "2021-07-13", "close": 37.31, "volume": 659238.0}, {"date": "2021-07-14", "close": 36.27, "volume": 976161.0}, {"date": "2021-07-15", "close": 33.4, "volume": 1145364.0}, {"date": "2021-07-16", "close": 33.11, "volume": 769132.0}, {"date": "2021-07-19", "close": 31.3, "volume": 1163851.0}, {"date": "2021-07-20", "close": 32.54, "volume": 712600.0}, {"date": "2021-07-21", "close": 30.28, "volume": 1756696.0}, {"date": "2021-07-22", "close": 31.76, "volume": 1495161.0}, {"date": "2021-07-23", "close": 32.77, "volume": 708877.0}, {"date": "2021-07-26", "close": 30.43, "volume": 1414322.0}, {"date": "2021-07-27", "close": 29.94, "volume": 932909.0}, {"date": "2021-07-28", "close": 30.5, "volume": 872118.0}, {"date": "2021-07-29", "close": 24.07, "volume": 2787246.0}, {"date": "2021-07-30", "close": 24.035, "volume": 1316738.0}, {"date": "2021-08-02", "close": 25.34, "volume": 998706.0}, {"date": "2021-08-03", "close": 25.79, "volume": 945478.0}, {"date": "2021-08-04", "close": 27.74, "volume": 949095.0}, {"date": "2021-08-05", "close": 28.59, "volume": 982441.0}, {"date": "2021-08-06", "close": 27.62, "volume": 621186.0}, {"date": "2021-08-09", "close": 26.83, "volume": 563114.0}, {"date": "2021-08-10", "close": 26.8, "volume": 492058.0}, {"date": "2021-08-11", "close": 27.46, "volume": 479458.0}, {"date": "2021-08-12", "close": 27.91, "volume": 497988.0}, {"date": "2021-08-13", "close": 28.32, "volume": 507770.0}, {"date": "2021-08-16", "close": 27.48, "volume": 480647.0}, {"date": "2021-08-17", "close": 27.13, "volume": 799022.0}, {"date": "2021-08-18", "close": 25.97, "volume": 474437.0}, {"date": "2021-08-19", "close": 24.8, "volume": 490633.0}, {"date": "2021-08-20", "close": 24.51, "volume": 520316.0}, {"date": "2021-08-23", "close": 26.17, "volume": 615590.0}, {"date": "2021-08-24", "close": 26.43, "volume": 394902.0}, {"date": "2021-08-25", "close": 26.37, "volume": 304425.0}, {"date": "2021-08-26", "close": 26.04, "volume": 305640.0}, {"date": "2021-08-27", "close": 27.21, "volume": 678874.0}, {"date": "2021-08-30", "close": 26.27, "volume": 440159.0}, {"date": "2021-08-31", "close": 27.03, "volume": 834194.0}, {"date": "2021-09-01", "close": 27.17, "volume": 632225.0}, {"date": "2021-09-02", "close": 27.89, "volume": 1047444.0}, {"date": "2021-09-03", "close": 26.64, "volume": 581069.0}, {"date": "2021-09-07", "close": 26.72, "volume": 718396.0}, {"date": "2021-09-08", "close": 21.65, "volume": 3620844.0}, {"date": "2021-09-09", "close": 22.42, "volume": 2048021.0}, {"date": "2021-09-10", "close": 22.76, "volume": 697099.0}, {"date": "2021-09-13", "close": 23.77, "volume": 897852.0}, {"date": "2021-09-14", "close": 23.76, "volume": 522717.0}, {"date": "2021-09-15", "close": 24.26, "volume": 519941.0}, {"date": "2021-09-16", "close": 25.46, "volume": 461938.0}, {"date": "2021-09-17", "close": 26.81, "volume": 1410851.0}, {"date": "2021-09-20", "close": 25.77, "volume": 748940.0}, {"date": "2021-09-21", "close": 26.17, "volume": 527352.0}, {"date": "2021-09-22", "close": 25.0, "volume": 621483.0}, {"date": "2021-09-23", "close": 24.26, "volume": 662520.0}, {"date": "2021-09-24", "close": 23.6, "volume": 556410.0}, {"date": "2021-09-27", "close": 23.99, "volume": 585090.0}, {"date": "2021-09-28", "close": 23.44, "volume": 389847.0}, {"date": "2021-09-29", "close": 23.48, "volume": 560334.0}, {"date": "2021-09-30", "close": 22.82, "volume": 640842.0}, {"date": "2021-10-01", "close": 23.7, "volume": 424507.0}, {"date": "2021-10-04", "close": 22.87, "volume": 543497.0}, {"date": "2021-10-05", "close": 23.89, "volume": 421978.0}, {"date": "2021-10-06", "close": 23.74, "volume": 360512.0}, {"date": "2021-10-07", "close": 24.28, "volume": 513015.0}, {"date": "2021-10-08", "close": 23.4, "volume": 217162.0}, {"date": "2021-10-11", "close": 23.76, "volume": 262943.0}, {"date": "2021-10-12", "close": 23.93, "volume": 207704.0}, {"date": "2021-10-13", "close": 24.22, "volume": 272975.0}, {"date": "2021-10-14", "close": 24.47, "volume": 309902.0}, {"date": "2021-10-15", "close": 23.3, "volume": 355160.0}, {"date": "2021-10-18", "close": 23.35, "volume": 286250.0}, {"date": "2021-10-19", "close": 22.81, "volume": 229013.0}, {"date": "2021-10-20", "close": 22.52, "volume": 195748.0}, {"date": "2021-10-21", "close": 23.73, "volume": 623419.0}, {"date": "2021-10-22", "close": 23.61, "volume": 326643.0}, {"date": "2021-10-25", "close": 23.14, "volume": 212431.0}, {"date": "2021-10-26", "close": 23.41, "volume": 276783.0}, {"date": "2021-10-27", "close": 21.61, "volume": 549054.0}, {"date": "2021-10-28", "close": 22.15, "volume": 522177.0}, {"date": "2021-10-29", "close": 21.74, "volume": 424877.0}, {"date": "2021-11-01", "close": 22.35, "volume": 471832.0}, {"date": "2021-11-02", "close": 23.5, "volume": 408740.0}, {"date": "2021-11-03", "close": 24.53, "volume": 428319.0}, {"date": "2021-11-04", "close": 24.91, "volume": 742691.0}, {"date": "2021-11-05", "close": 25.1, "volume": 934116.0}, {"date": "2021-11-08", "close": 24.86, "volume": 525701.0}, {"date": "2021-11-09", "close": 25.54, "volume": 851312.0}, {"date": "2021-11-10", "close": 24.83, "volume": 616431.0}, {"date": "2021-11-11", "close": 22.64, "volume": 495717.0}, {"date": "2021-11-12", "close": 23.18, "volume": 445135.0}, {"date": "2021-11-15", "close": 21.91, "volume": 700996.0}, {"date": "2021-11-16", "close": 21.885, "volume": 372829.0}, {"date": "2021-11-17", "close": 22.22, "volume": 422854.0}, {"date": "2021-11-18", "close": 22.04, "volume": 430650.0}, {"date": "2021-11-19", "close": 21.39, "volume": 356178.0}, {"date": "2021-11-22", "close": 20.64, "volume": 421421.0}, {"date": "2021-11-23", "close": 21.16, "volume": 521465.0}, {"date": "2021-11-24", "close": 21.28, "volume": 339685.0}, {"date": "2021-11-26", "close": 19.92, "volume": 393344.0}, {"date": "2021-11-29", "close": 19.35, "volume": 533919.0}, {"date": "2021-11-30", "close": 20.65, "volume": 705288.0}, {"date": "2021-12-01", "close": 20.09, "volume": 562894.0}, {"date": "2021-12-02", "close": 20.65, "volume": 519802.0}, {"date": "2021-12-03", "close": 19.45, "volume": 3897706.0}, {"date": "2021-12-06", "close": 19.83, "volume": 506927.0}, {"date": "2021-12-07", "close": 21.94, "volume": 575570.0}, {"date": "2021-12-08", "close": 22.93, "volume": 698113.0}, {"date": "2021-12-09", "close": 22.43, "volume": 589921.0}, {"date": "2021-12-10", "close": 21.57, "volume": 565605.0}, {"date": "2021-12-13", "close": 21.5, "volume": 545803.0}, {"date": "2021-12-14", "close": 21.06, "volume": 448795.0}, {"date": "2021-12-15", "close": 22.66, "volume": 784065.0}, {"date": "2021-12-16", "close": 21.75, "volume": 541840.0}, {"date": "2021-12-17", "close": 22.83, "volume": 2418148.0}, {"date": "2021-12-20", "close": 23.34, "volume": 480279.0}, {"date": "2021-12-21", "close": 23.28, "volume": 362217.0}, {"date": "2021-12-22", "close": 23.13, "volume": 490837.0}, {"date": "2021-12-23", "close": 23.72, "volume": 384697.0}, {"date": "2021-12-27", "close": 22.62, "volume": 448854.0}, {"date": "2021-12-28", "close": 21.84, "volume": 418225.0}, {"date": "2021-12-29", "close": 21.27, "volume": 364882.0}, {"date": "2021-12-30", "close": 20.92, "volume": 495248.0}, {"date": "2021-12-31", "close": 20.65, "volume": 445161.0}, {"date": "2022-01-03", "close": 20.78, "volume": 739641.0}, {"date": "2022-01-04", "close": 19.92, "volume": 514562.0}, {"date": "2022-01-05", "close": 18.45, "volume": 776875.0}, {"date": "2022-01-06", "close": 18.49, "volume": 606719.0}, {"date": "2022-01-07", "close": 17.91, "volume": 540525.0}, {"date": "2022-01-10", "close": 17.54, "volume": 527894.0}, {"date": "2022-01-11", "close": 18.46, "volume": 1611339.0}, {"date": "2022-01-12", "close": 17.48, "volume": 769937.0}, {"date": "2022-01-13", "close": 17.07, "volume": 690568.0}, {"date": "2022-01-14", "close": 17.51, "volume": 474225.0}, {"date": "2022-01-18", "close": 16.03, "volume": 538100.0}, {"date": "2022-01-19", "close": 16.17, "volume": 539935.0}, {"date": "2022-01-20", "close": 15.73, "volume": 796590.0}, {"date": "2022-01-21", "close": 15.54, "volume": 557364.0}, {"date": "2022-01-24", "close": 15.92, "volume": 642222.0}, {"date": "2022-01-25", "close": 15.27, "volume": 1136822.0}, {"date": "2022-01-26", "close": 14.94, "volume": 877204.0}, {"date": "2022-01-27", "close": 14.1, "volume": 1014585.0}, {"date": "2022-01-28", "close": 14.68, "volume": 1639307.0}, {"date": "2022-01-31", "close": 15.86, "volume": 1438516.0}, {"date": "2022-02-01", "close": 15.32, "volume": 1975698.0}, {"date": "2022-02-02", "close": 15.44, "volume": 1603110.0}, {"date": "2022-02-03", "close": 14.95, "volume": 1027989.0}, {"date": "2022-02-04", "close": 15.71, "volume": 768479.0}, {"date": "2022-02-07", "close": 16.33, "volume": 537525.0}, {"date": "2022-02-08", "close": 16.32, "volume": 500965.0}, {"date": "2022-02-09", "close": 17.17, "volume": 508561.0}, {"date": "2022-02-10", "close": 16.67, "volume": 592306.0}, {"date": "2022-02-11", "close": 16.29, "volume": 390928.0}, {"date": "2022-02-14", "close": 16.11, "volume": 451482.0}, {"date": "2022-02-15", "close": 17.19, "volume": 413029.0}, {"date": "2022-02-16", "close": 16.9, "volume": 740815.0}, {"date": "2022-02-17", "close": 16.09, "volume": 1097093.0}, {"date": "2022-02-18", "close": 16.36, "volume": 529675.0}, {"date": "2022-02-22", "close": 16.25, "volume": 384321.0}, {"date": "2022-02-23", "close": 15.7, "volume": 497267.0}, {"date": "2022-02-24", "close": 16.15, "volume": 621176.0}, {"date": "2022-02-25", "close": 16.0, "volume": 683955.0}, {"date": "2022-02-28", "close": 15.84, "volume": 561525.0}, {"date": "2022-03-01", "close": 15.49, "volume": 539488.0}, {"date": "2022-03-02", "close": 15.29, "volume": 449232.0}, {"date": "2022-03-03", "close": 15.16, "volume": 492147.0}, {"date": "2022-03-04", "close": 14.84, "volume": 325372.0}, {"date": "2022-03-07", "close": 14.85, "volume": 536619.0}, {"date": "2022-03-08", "close": 13.41, "volume": 1598327.0}, {"date": "2022-03-09", "close": 15.08, "volume": 1338111.0}, {"date": "2022-03-10", "close": 14.73, "volume": 1040941.0}, {"date": "2022-03-11", "close": 13.99, "volume": 593094.0}, {"date": "2022-03-14", "close": 13.51, "volume": 1031204.0}, {"date": "2022-03-15", "close": 13.02, "volume": 666468.0}, {"date": "2022-03-16", "close": 14.01, "volume": 864184.0}, {"date": "2022-03-17", "close": 14.63, "volume": 874493.0}, {"date": "2022-03-18", "close": 15.54, "volume": 1053492.0}, {"date": "2022-03-21", "close": 14.67, "volume": 526414.0}, {"date": "2022-03-22", "close": 15.2, "volume": 558618.0}, {"date": "2022-03-23", "close": 14.61, "volume": 295968.0}, {"date": "2022-03-24", "close": 15.18, "volume": 346956.0}, {"date": "2022-03-25", "close": 14.48, "volume": 371761.0}, {"date": "2022-03-28", "close": 14.49, "volume": 418820.0}, {"date": "2022-03-29", "close": 15.07, "volume": 498869.0}, {"date": "2022-03-30", "close": 14.5, "volume": 375262.0}, {"date": "2022-03-31", "close": 14.25, "volume": 529038.0}, {"date": "2022-04-01", "close": 14.07, "volume": 1635240.0}, {"date": "2022-04-04", "close": 14.24, "volume": 1181344.0}, {"date": "2022-04-05", "close": 13.86, "volume": 896137.0}, {"date": "2022-04-06", "close": 14.07, "volume": 786045.0}, {"date": "2022-04-07", "close": 13.44, "volume": 610595.0}, {"date": "2022-04-08", "close": 13.13, "volume": 338708.0}, {"date": "2022-04-11", "close": 12.28, "volume": 501810.0}, {"date": "2022-04-12", "close": 12.49, "volume": 506180.0}, {"date": "2022-04-13", "close": 12.32, "volume": 729381.0}, {"date": "2022-04-14", "close": 11.465, "volume": 480045.0}, {"date": "2022-04-18", "close": 11.0, "volume": 680254.0}, {"date": "2022-04-19", "close": 11.35, "volume": 579575.0}, {"date": "2022-04-20", "close": 11.3, "volume": 369060.0}, {"date": "2022-04-21", "close": 10.74, "volume": 850752.0}, {"date": "2022-04-22", "close": 10.49, "volume": 693395.0}, {"date": "2022-04-25", "close": 10.62, "volume": 609646.0}, {"date": "2022-04-26", "close": 10.0, "volume": 649254.0}, {"date": "2022-04-27", "close": 10.05, "volume": 740258.0}, {"date": "2022-04-28", "close": 10.1, "volume": 819311.0}, {"date": "2022-04-29", "close": 9.6, "volume": 535959.0}, {"date": "2022-05-02", "close": 10.08, "volume": 710270.0}, {"date": "2022-05-03", "close": 10.09, "volume": 436832.0}, {"date": "2022-05-04", "close": 10.2, "volume": 1059457.0}, {"date": "2022-05-05", "close": 9.52, "volume": 704936.0}, {"date": "2022-05-06", "close": 8.9, "volume": 829688.0}, {"date": "2022-05-09", "close": 7.94, "volume": 1002349.0}, {"date": "2022-05-10", "close": 8.16, "volume": 1078620.0}, {"date": "2022-05-11", "close": 7.65, "volume": 860755.0}, {"date": "2022-05-12", "close": 8.19, "volume": 1480168.0}, {"date": "2022-05-13", "close": 8.62, "volume": 759343.0}, {"date": "2022-05-16", "close": 8.63, "volume": 479345.0}, {"date": "2022-05-17", "close": 9.11, "volume": 502434.0}, {"date": "2022-05-18", "close": 8.77, "volume": 1139321.0}, {"date": "2022-05-19", "close": 8.98, "volume": 677351.0}, {"date": "2022-05-20", "close": 9.32, "volume": 694755.0}, {"date": "2022-05-23", "close": 9.24, "volume": 542248.0}, {"date": "2022-05-24", "close": 8.79, "volume": 818968.0}, {"date": "2022-05-25", "close": 8.86, "volume": 604197.0}, {"date": "2022-05-26", "close": 8.89, "volume": 362870.0}, {"date": "2022-05-27", "close": 9.2, "volume": 505191.0}, {"date": "2022-05-31", "close": 8.86, "volume": 695575.0}, {"date": "2022-06-01", "close": 8.68, "volume": 480051.0}, {"date": "2022-06-02", "close": 8.71, "volume": 441812.0}, {"date": "2022-06-03", "close": 8.99, "volume": 705240.0}, {"date": "2022-06-06", "close": 8.81, "volume": 582478.0}, {"date": "2022-06-07", "close": 9.32, "volume": 845162.0}, {"date": "2022-06-08", "close": 9.45, "volume": 549551.0}, {"date": "2022-06-09", "close": 9.24, "volume": 506569.0}, {"date": "2022-06-10", "close": 8.38, "volume": 599678.0}, {"date": "2022-06-13", "close": 7.82, "volume": 694375.0}, {"date": "2022-06-14", "close": 8.04, "volume": 638143.0}, {"date": "2022-06-15", "close": 8.43, "volume": 717748.0}, {"date": "2022-06-16", "close": 8.07, "volume": 745555.0}, {"date": "2022-06-17", "close": 8.53, "volume": 1267305.0}, {"date": "2022-06-21", "close": 9.13, "volume": 579934.0}, {"date": "2022-06-22", "close": 9.7, "volume": 573798.0}, {"date": "2022-06-23", "close": 10.52, "volume": 682928.0}, {"date": "2022-06-24", "close": 10.73, "volume": 1173017.0}, {"date": "2022-06-27", "close": 10.74, "volume": 488033.0}, {"date": "2022-06-28", "close": 10.11, "volume": 611534.0}, {"date": "2022-06-29", "close": 10.21, "volume": 301220.0}, {"date": "2022-06-30", "close": 10.16, "volume": 455951.0}, {"date": "2022-07-01", "close": 11.02, "volume": 641758.0}, {"date": "2022-07-05", "close": 11.64, "volume": 658593.0}, {"date": "2022-07-06", "close": 11.56, "volume": 493366.0}, {"date": "2022-07-07", "close": 11.49, "volume": 475732.0}, {"date": "2022-07-08", "close": 11.37, "volume": 413566.0}, {"date": "2022-07-11", "close": 10.53, "volume": 617914.0}, {"date": "2022-07-12", "close": 11.26, "volume": 651682.0}, {"date": "2022-07-13", "close": 11.63, "volume": 454385.0}, {"date": "2022-07-14", "close": 11.06, "volume": 360231.0}, {"date": "2022-07-15", "close": 11.06, "volume": 304157.0}, {"date": "2022-07-18", "close": 10.72, "volume": 364479.0}, {"date": "2022-07-19", "close": 11.38, "volume": 457258.0}, {"date": "2022-07-20", "close": 11.57, "volume": 400587.0}, {"date": "2022-07-21", "close": 11.44, "volume": 259536.0}, {"date": "2022-07-22", "close": 10.95, "volume": 459809.0}, {"date": "2022-07-25", "close": 10.65, "volume": 282725.0}, {"date": "2022-07-26", "close": 10.72, "volume": 440370.0}, {"date": "2022-07-27", "close": 11.04, "volume": 483848.0}, {"date": "2022-07-28", "close": 10.65, "volume": 286394.0}, {"date": "2022-07-29", "close": 10.22, "volume": 379846.0}, {"date": "2022-08-01", "close": 10.17, "volume": 424494.0}, {"date": "2022-08-02", "close": 10.5, "volume": 422647.0}, {"date": "2022-08-03", "close": 11.23, "volume": 569696.0}, {"date": "2022-08-04", "close": 11.33, "volume": 441186.0}, {"date": "2022-08-05", "close": 13.06, "volume": 818585.0}, {"date": "2022-08-08", "close": 13.12, "volume": 619872.0}, {"date": "2022-08-09", "close": 12.66, "volume": 539322.0}, {"date": "2022-08-10", "close": 13.0, "volume": 422305.0}, {"date": "2022-08-11", "close": 12.66, "volume": 650023.0}, {"date": "2022-08-12", "close": 13.2, "volume": 893641.0}, {"date": "2022-08-15", "close": 12.89, "volume": 563632.0}, {"date": "2022-08-16", "close": 12.27, "volume": 489866.0}, {"date": "2022-08-17", "close": 11.83, "volume": 472421.0}, {"date": "2022-08-18", "close": 11.88, "volume": 427920.0}, {"date": "2022-08-19", "close": 11.61, "volume": 297957.0}, {"date": "2022-08-22", "close": 11.31, "volume": 321885.0}, {"date": "2022-08-23", "close": 11.43, "volume": 382794.0}, {"date": "2022-08-24", "close": 11.53, "volume": 305453.0}, {"date": "2022-08-25", "close": 11.55, "volume": 318823.0}, {"date": "2022-08-26", "close": 10.82, "volume": 458703.0}, {"date": "2022-08-29", "close": 10.61, "volume": 363040.0}, {"date": "2022-08-30", "close": 10.6, "volume": 454783.0}, {"date": "2022-08-31", "close": 10.35, "volume": 476610.0}, {"date": "2022-09-01", "close": 10.77, "volume": 530293.0}, {"date": "2022-09-02", "close": 10.46, "volume": 406368.0}, {"date": "2022-09-06", "close": 9.9, "volume": 559872.0}, {"date": "2022-09-07", "close": 10.72, "volume": 600796.0}, {"date": "2022-09-08", "close": 10.99, "volume": 407422.0}, {"date": "2022-09-09", "close": 9.625, "volume": 904252.0}, {"date": "2022-09-12", "close": 10.17, "volume": 993725.0}, {"date": "2022-09-13", "close": 9.24, "volume": 823640.0}, {"date": "2022-09-14", "close": 9.68, "volume": 747752.0}, {"date": "2022-09-15", "close": 9.81, "volume": 402625.0}, {"date": "2022-09-16", "close": 9.23, "volume": 1465644.0}, {"date": "2022-09-19", "close": 9.37, "volume": 666256.0}, {"date": "2022-09-20", "close": 9.27, "volume": 694879.0}, {"date": "2022-09-21", "close": 8.92, "volume": 418477.0}, {"date": "2022-09-22", "close": 8.79, "volume": 348670.0}, {"date": "2022-09-23", "close": 8.43, "volume": 687070.0}, {"date": "2022-09-26", "close": 8.19, "volume": 394301.0}, {"date": "2022-09-27", "close": 8.49, "volume": 614225.0}, {"date": "2022-09-28", "close": 9.49, "volume": 868870.0}, {"date": "2022-09-29", "close": 9.45, "volume": 714624.0}, {"date": "2022-09-30", "close": 9.46, "volume": 526746.0}, {"date": "2022-10-03", "close": 9.32, "volume": 515116.0}, {"date": "2022-10-04", "close": 9.55, "volume": 531788.0}, {"date": "2022-10-05", "close": 9.24, "volume": 455430.0}, {"date": "2022-10-06", "close": 9.13, "volume": 400985.0}, {"date": "2022-10-07", "close": 8.68, "volume": 473660.0}, {"date": "2022-10-10", "close": 8.61, "volume": 370894.0}, {"date": "2022-10-11", "close": 8.99, "volume": 526846.0}, {"date": "2022-10-12", "close": 8.88, "volume": 490330.0}, {"date": "2022-10-13", "close": 8.91, "volume": 274154.0}, {"date": "2022-10-14", "close": 8.54, "volume": 333435.0}, {"date": "2022-10-17", "close": 9.31, "volume": 729072.0}, {"date": "2022-10-18", "close": 9.2, "volume": 305940.0}, {"date": "2022-10-19", "close": 8.9, "volume": 606463.0}, {"date": "2022-10-20", "close": 8.75, "volume": 352005.0}, {"date": "2022-10-21", "close": 8.88, "volume": 435710.0}, {"date": "2022-10-24", "close": 8.74, "volume": 455677.0}, {"date": "2022-10-25", "close": 9.03, "volume": 457798.0}, {"date": "2022-10-26", "close": 9.11, "volume": 337852.0}, {"date": "2022-10-27", "close": 8.97, "volume": 338475.0}, {"date": "2022-10-28", "close": 9.52, "volume": 596577.0}, {"date": "2022-10-31", "close": 9.2, "volume": 451241.0}, {"date": "2022-11-01", "close": 9.29, "volume": 378305.0}, {"date": "2022-11-02", "close": 9.02, "volume": 416054.0}, {"date": "2022-11-03", "close": 8.61, "volume": 558325.0}, {"date": "2022-11-04", "close": 8.28, "volume": 691926.0}, {"date": "2022-11-07", "close": 8.43, "volume": 379542.0}, {"date": "2022-11-08", "close": 8.58, "volume": 458917.0}, {"date": "2022-11-09", "close": 6.88, "volume": 897315.0}, {"date": "2022-11-10", "close": 8.23, "volume": 1395095.0}, {"date": "2022-11-11", "close": 8.69, "volume": 600956.0}, {"date": "2022-11-14", "close": 8.57, "volume": 872087.0}, {"date": "2022-11-15", "close": 8.65, "volume": 645523.0}, {"date": "2022-11-16", "close": 8.49, "volume": 560764.0}, {"date": "2022-11-17", "close": 7.86, "volume": 674732.0}, {"date": "2022-11-18", "close": 7.77, "volume": 408889.0}, {"date": "2022-11-21", "close": 7.62, "volume": 412233.0}, {"date": "2022-11-22", "close": 7.85, "volume": 412121.0}, {"date": "2022-11-23", "close": 7.77, "volume": 336124.0}, {"date": "2022-11-25", "close": 7.75, "volume": 84384.0}, {"date": "2022-11-28", "close": 7.49, "volume": 398199.0}, {"date": "2022-11-29", "close": 7.52, "volume": 328555.0}, {"date": "2022-11-30", "close": 8.49, "volume": 928475.0}, {"date": "2022-12-01", "close": 8.44, "volume": 746078.0}, {"date": "2022-12-02", "close": 9.1, "volume": 576774.0}, {"date": "2022-12-05", "close": 8.66, "volume": 800549.0}, {"date": "2022-12-06", "close": 9.27, "volume": 700795.0}, {"date": "2022-12-07", "close": 9.09, "volume": 770186.0}, {"date": "2022-12-08", "close": 8.69, "volume": 339235.0}, {"date": "2022-12-09", "close": 8.64, "volume": 440106.0}, {"date": "2022-12-12", "close": 9.07, "volume": 431686.0}, {"date": "2022-12-13", "close": 9.21, "volume": 563892.0}, {"date": "2022-12-14", "close": 9.38, "volume": 603925.0}, {"date": "2022-12-15", "close": 8.84, "volume": 654739.0}, {"date": "2022-12-16", "close": 9.07, "volume": 1087131.0}, {"date": "2022-12-19", "close": 8.84, "volume": 531932.0}, {"date": "2022-12-20", "close": 8.95, "volume": 669539.0}, {"date": "2022-12-21", "close": 8.79, "volume": 415661.0}, {"date": "2022-12-22", "close": 8.85, "volume": 402106.0}, {"date": "2022-12-23", "close": 8.84, "volume": 505673.0}, {"date": "2022-12-27", "close": 8.9, "volume": 418796.0}, {"date": "2022-12-28", "close": 8.81, "volume": 532381.0}, {"date": "2022-12-29", "close": 9.48, "volume": 474014.0}, {"date": "2022-12-30", "close": 9.23, "volume": 507007.0}, {"date": "2023-01-03", "close": 9.1, "volume": 393091.0}, {"date": "2023-01-04", "close": 9.3, "volume": 544190.0}, {"date": "2023-01-05", "close": 8.76, "volume": 765613.0}, {"date": "2023-01-06", "close": 8.25, "volume": 1054692.0}, {"date": "2023-01-09", "close": 8.11, "volume": 1254413.0}, {"date": "2023-01-10", "close": 8.32, "volume": 438473.0}, {"date": "2023-01-11", "close": 8.47, "volume": 362132.0}, {"date": "2023-01-12", "close": 8.7, "volume": 419739.0}, {"date": "2023-01-13", "close": 8.72, "volume": 415981.0}, {"date": "2023-01-17", "close": 8.36, "volume": 554692.0}, {"date": "2023-01-18", "close": 8.17, "volume": 638721.0}, {"date": "2023-01-19", "close": 8.39, "volume": 658665.0}, {"date": "2023-01-20", "close": 8.4, "volume": 465827.0}, {"date": "2023-01-23", "close": 8.44, "volume": 635669.0}, {"date": "2023-01-24", "close": 8.57, "volume": 763139.0}, {"date": "2023-01-25", "close": 8.8, "volume": 1114866.0}, {"date": "2023-01-26", "close": 8.97, "volume": 361433.0}, {"date": "2023-01-27", "close": 9.16, "volume": 363716.0}, {"date": "2023-01-30", "close": 8.64, "volume": 322588.0}, {"date": "2023-01-31", "close": 8.82, "volume": 468162.0}, {"date": "2023-02-01", "close": 9.16, "volume": 731428.0}, {"date": "2023-02-02", "close": 9.56, "volume": 717223.0}, {"date": "2023-02-03", "close": 9.49, "volume": 628550.0}, {"date": "2023-02-06", "close": 9.6, "volume": 330503.0}, {"date": "2023-02-07", "close": 9.74, "volume": 505400.0}, {"date": "2023-02-08", "close": 9.36, "volume": 519701.0}, {"date": "2023-02-09", "close": 9.52, "volume": 686690.0}, {"date": "2023-02-10", "close": 9.43, "volume": 551412.0}, {"date": "2023-02-13", "close": 9.63, "volume": 250296.0}, {"date": "2023-02-14", "close": 9.51, "volume": 255098.0}, {"date": "2023-02-15", "close": 9.52, "volume": 464276.0}, {"date": "2023-02-16", "close": 9.54, "volume": 439577.0}, {"date": "2023-02-17", "close": 9.84, "volume": 371796.0}, {"date": "2023-02-21", "close": 9.09, "volume": 594089.0}, {"date": "2023-02-22", "close": 9.31, "volume": 574417.0}, {"date": "2023-02-23", "close": 9.27, "volume": 244970.0}, {"date": "2023-02-24", "close": 8.76, "volume": 351555.0}, {"date": "2023-02-27", "close": 8.72, "volume": 503096.0}, {"date": "2023-02-28", "close": 8.54, "volume": 453767.0}, {"date": "2023-03-01", "close": 8.8, "volume": 400266.0}, {"date": "2023-03-02", "close": 8.24, "volume": 534158.0}, {"date": "2023-03-03", "close": 7.89, "volume": 490244.0}, {"date": "2023-03-06", "close": 7.27, "volume": 700558.0}, {"date": "2023-03-07", "close": 7.22, "volume": 508176.0}, {"date": "2023-03-08", "close": 7.21, "volume": 366629.0}, {"date": "2023-03-09", "close": 7.16, "volume": 736470.0}, {"date": "2023-03-10", "close": 6.47, "volume": 788785.0}, {"date": "2023-03-13", "close": 6.67, "volume": 554454.0}, {"date": "2023-03-14", "close": 6.65, "volume": 688648.0}, {"date": "2023-03-15", "close": 6.45, "volume": 480680.0}, {"date": "2023-03-16", "close": 6.32, "volume": 400961.0}, {"date": "2023-03-17", "close": 6.32, "volume": 1939940.0}, {"date": "2023-03-20", "close": 6.39, "volume": 469979.0}, {"date": "2023-03-21", "close": 6.15, "volume": 484728.0}, {"date": "2023-03-22", "close": 5.85, "volume": 1174313.0}, {"date": "2023-03-23", "close": 5.94, "volume": 511135.0}, {"date": "2023-03-24", "close": 6.18, "volume": 935103.0}, {"date": "2023-03-27", "close": 6.31, "volume": 340203.0}, {"date": "2023-03-28", "close": 6.23, "volume": 271967.0}, {"date": "2023-03-29", "close": 6.31, "volume": 387557.0}, {"date": "2023-03-30", "close": 6.08, "volume": 418887.0}, {"date": "2023-03-31", "close": 6.19, "volume": 564532.0}, {"date": "2023-04-03", "close": 6.22, "volume": 332239.0}, {"date": "2023-04-04", "close": 6.02, "volume": 445416.0}, {"date": "2023-04-05", "close": 6.15, "volume": 735687.0}, {"date": "2023-04-06", "close": 6.24, "volume": 380341.0}, {"date": "2023-04-10", "close": 6.23, "volume": 779014.0}, {"date": "2023-04-11", "close": 6.25, "volume": 419992.0}, {"date": "2023-04-12", "close": 6.3, "volume": 1052128.0}, {"date": "2023-04-13", "close": 6.59, "volume": 811356.0}, {"date": "2023-04-14", "close": 6.46, "volume": 685508.0}, {"date": "2023-04-17", "close": 6.77, "volume": 598256.0}, {"date": "2023-04-18", "close": 6.525, "volume": 350907.0}, {"date": "2023-04-19", "close": 6.54, "volume": 323995.0}, {"date": "2023-04-20", "close": 6.57, "volume": 576794.0}, {"date": "2023-04-21", "close": 6.65, "volume": 356325.0}, {"date": "2023-04-24", "close": 6.45, "volume": 345478.0}, {"date": "2023-04-25", "close": 6.47, "volume": 419729.0}, {"date": "2023-04-26", "close": 6.5, "volume": 311096.0}, {"date": "2023-04-27", "close": 6.45, "volume": 432990.0}, {"date": "2023-04-28", "close": 6.6, "volume": 396237.0}, {"date": "2023-05-01", "close": 6.68, "volume": 445886.0}, {"date": "2023-05-02", "close": 6.39, "volume": 835761.0}, {"date": "2023-05-03", "close": 6.56, "volume": 749489.0}, {"date": "2023-05-04", "close": 6.72, "volume": 414757.0}, {"date": "2023-05-05", "close": 7.41, "volume": 712512.0}, {"date": "2023-05-08", "close": 7.93, "volume": 929984.0}, {"date": "2023-05-09", "close": 7.91, "volume": 700271.0}, {"date": "2023-05-10", "close": 7.58, "volume": 533431.0}, {"date": "2023-05-11", "close": 7.36, "volume": 365111.0}, {"date": "2023-05-12", "close": 7.35, "volume": 294673.0}, {"date": "2023-05-15", "close": 7.93, "volume": 386356.0}, {"date": "2023-05-16", "close": 7.61, "volume": 429448.0}, {"date": "2023-05-17", "close": 7.62, "volume": 325552.0}, {"date": "2023-05-18", "close": 7.49, "volume": 317227.0}, {"date": "2023-05-19", "close": 7.59, "volume": 270167.0}, {"date": "2023-05-22", "close": 7.67, "volume": 263837.0}, {"date": "2023-05-23", "close": 7.75, "volume": 334930.0}, {"date": "2023-05-24", "close": 7.64, "volume": 377383.0}, {"date": "2023-05-25", "close": 7.37, "volume": 404263.0}, {"date": "2023-05-26", "close": 7.59, "volume": 296119.0}, {"date": "2023-05-30", "close": 7.34, "volume": 707586.0}, {"date": "2023-05-31", "close": 7.44, "volume": 523129.0}, {"date": "2023-06-01", "close": 6.83, "volume": 713269.0}, {"date": "2023-06-02", "close": 7.12, "volume": 528586.0}, {"date": "2023-06-05", "close": 7.19, "volume": 376608.0}, {"date": "2023-06-06", "close": 7.42, "volume": 506708.0}, {"date": "2023-06-07", "close": 7.62, "volume": 436490.0}, {"date": "2023-06-08", "close": 7.35, "volume": 349183.0}, {"date": "2023-06-09", "close": 7.28, "volume": 327414.0}, {"date": "2023-06-12", "close": 7.51, "volume": 443317.0}, {"date": "2023-06-13", "close": 7.69, "volume": 630840.0}, {"date": "2023-06-14", "close": 7.71, "volume": 533041.0}, {"date": "2023-06-15", "close": 7.62, "volume": 370525.0}, {"date": "2023-06-16", "close": 7.47, "volume": 2389390.0}, {"date": "2023-06-20", "close": 7.3, "volume": 445628.0}, {"date": "2023-06-21", "close": 7.21, "volume": 470595.0}, {"date": "2023-06-22", "close": 7.31, "volume": 474432.0}, {"date": "2023-06-23", "close": 7.18, "volume": 632652.0}, {"date": "2023-06-26", "close": 6.095, "volume": 600976.0}, {"date": "2023-06-27", "close": 5.98, "volume": 690972.0}, {"date": "2023-06-28", "close": 6.22, "volume": 600741.0}, {"date": "2023-06-29", "close": 5.86, "volume": 437068.0}, {"date": "2023-06-30", "close": 6.01, "volume": 553403.0}, {"date": "2023-07-03", "close": 6.03, "volume": 231965.0}, {"date": "2023-07-05", "close": 6.13, "volume": 564933.0}, {"date": "2023-07-06", "close": 6.01, "volume": 410797.0}, {"date": "2023-07-07", "close": 6.16, "volume": 391738.0}, {"date": "2023-07-10", "close": 6.4, "volume": 483846.0}, {"date": "2023-07-11", "close": 6.38, "volume": 324114.0}, {"date": "2023-07-12", "close": 6.31, "volume": 239324.0}, {"date": "2023-07-13", "close": 6.15, "volume": 361894.0}, {"date": "2023-07-14", "close": 6.48, "volume": 388410.0}, {"date": "2023-07-17", "close": 6.59, "volume": 344424.0}, {"date": "2023-07-18", "close": 6.69, "volume": 491088.0}, {"date": "2023-07-19", "close": 6.61, "volume": 478262.0}, {"date": "2023-07-20", "close": 6.44, "volume": 368574.0}, {"date": "2023-07-21", "close": 6.68, "volume": 455879.0}, {"date": "2023-07-24", "close": 6.81, "volume": 257444.0}, {"date": "2023-07-25", "close": 6.23, "volume": 1853136.0}, {"date": "2023-07-26", "close": 6.26, "volume": 707196.0}, {"date": "2023-07-27", "close": 6.185, "volume": 468746.0}, {"date": "2023-07-28", "close": 6.37, "volume": 281577.0}, {"date": "2023-07-31", "close": 6.86, "volume": 334139.0}, {"date": "2023-08-01", "close": 6.91, "volume": 256692.0}, {"date": "2023-08-02", "close": 6.6, "volume": 403146.0}, {"date": "2023-08-03", "close": 6.625, "volume": 230038.0}, {"date": "2023-08-04", "close": 8.77, "volume": 2118848.0}, {"date": "2023-08-07", "close": 7.36, "volume": 1329354.0}, {"date": "2023-08-08", "close": 7.42, "volume": 568219.0}, {"date": "2023-08-09", "close": 7.49, "volume": 702355.0}, {"date": "2023-08-10", "close": 7.63, "volume": 561798.0}, {"date": "2023-08-11", "close": 7.46, "volume": 1592934.0}, {"date": "2023-08-14", "close": 7.5, "volume": 253650.0}, {"date": "2023-08-15", "close": 7.48, "volume": 249676.0}, {"date": "2023-08-16", "close": 7.14, "volume": 239950.0}, {"date": "2023-08-17", "close": 7.05, "volume": 218876.0}, {"date": "2023-08-18", "close": 7.17, "volume": 203814.0}, {"date": "2023-08-21", "close": 7.03, "volume": 323516.0}, {"date": "2023-08-22", "close": 6.74, "volume": 348425.0}, {"date": "2023-08-23", "close": 6.32, "volume": 454409.0}, {"date": "2023-08-24", "close": 5.895, "volume": 331552.0}, {"date": "2023-08-25", "close": 5.9, "volume": 521070.0}, {"date": "2023-08-28", "close": 5.7, "volume": 378498.0}, {"date": "2023-08-29", "close": 5.66, "volume": 286779.0}, {"date": "2023-08-30", "close": 5.65, "volume": 403951.0}, {"date": "2023-08-31", "close": 5.45, "volume": 2126040.0}, {"date": "2023-09-01", "close": 5.57, "volume": 406605.0}, {"date": "2023-09-05", "close": 5.195, "volume": 887126.0}, {"date": "2023-09-06", "close": 5.255, "volume": 580426.0}, {"date": "2023-09-07", "close": 5.61, "volume": 618315.0}, {"date": "2023-09-08", "close": 5.7, "volume": 416138.0}, {"date": "2023-09-11", "close": 5.83, "volume": 1631200.0}, {"date": "2023-09-12", "close": 6.03, "volume": 1153032.0}, {"date": "2023-09-13", "close": 6.12, "volume": 718587.0}, {"date": "2023-09-14", "close": 6.37, "volume": 862694.0}, {"date": "2023-09-15", "close": 6.56, "volume": 1196204.0}, {"date": "2023-09-18", "close": 6.13, "volume": 758167.0}, {"date": "2023-09-19", "close": 6.58, "volume": 1956833.0}, {"date": "2023-09-20", "close": 6.07, "volume": 1079252.0}, {"date": "2023-09-21", "close": 6.03, "volume": 550727.0}, {"date": "2023-09-22", "close": 6.88, "volume": 1113908.0}, {"date": "2023-09-25", "close": 6.98, "volume": 2793217.0}, {"date": "2023-09-26", "close": 6.435, "volume": 766619.0}, {"date": "2023-09-27", "close": 6.6, "volume": 617068.0}, {"date": "2023-09-28", "close": 6.69, "volume": 577150.0}, {"date": "2023-09-29", "close": 6.48, "volume": 545909.0}, {"date": "2023-10-02", "close": 6.19, "volume": 535272.0}, {"date": "2023-10-03", "close": 6.26, "volume": 475917.0}, {"date": "2023-10-04", "close": 6.09, "volume": 530366.0}, {"date": "2023-10-05", "close": 6.48, "volume": 551886.0}, {"date": "2023-10-06", "close": 6.68, "volume": 416942.0}, {"date": "2023-10-09", "close": 6.21, "volume": 408664.0}, {"date": "2023-10-10", "close": 6.31, "volume": 361448.0}, {"date": "2023-10-11", "close": 6.28, "volume": 307337.0}, {"date": "2023-10-12", "close": 5.82, "volume": 603102.0}, {"date": "2023-10-13", "close": 6.0, "volume": 1141563.0}, {"date": "2023-10-16", "close": 6.09, "volume": 1028450.0}, {"date": "2023-10-17", "close": 6.04, "volume": 428463.0}, {"date": "2023-10-18", "close": 5.69, "volume": 334824.0}, {"date": "2023-10-19", "close": 5.2, "volume": 375763.0}, {"date": "2023-10-20", "close": 5.29, "volume": 374450.0}, {"date": "2023-10-23", "close": 5.15, "volume": 429214.0}, {"date": "2023-10-24", "close": 5.28, "volume": 476889.0}, {"date": "2023-10-25", "close": 5.12, "volume": 423799.0}, {"date": "2023-10-26", "close": 5.28, "volume": 402939.0}, {"date": "2023-10-27", "close": 5.13, "volume": 759262.0}, {"date": "2023-10-30", "close": 5.16, "volume": 367115.0}, {"date": "2023-10-31", "close": 5.2, "volume": 472075.0}, {"date": "2023-11-01", "close": 5.46, "volume": 570392.0}, {"date": "2023-11-02", "close": 5.56, "volume": 467109.0}, {"date": "2023-11-03", "close": 5.88, "volume": 630380.0}, {"date": "2023-11-06", "close": 5.47, "volume": 490080.0}, {"date": "2023-11-07", "close": 5.75, "volume": 354379.0}, {"date": "2023-11-08", "close": 5.33, "volume": 736286.0}, {"date": "2023-11-09", "close": 4.845, "volume": 585333.0}, {"date": "2023-11-10", "close": 4.5, "volume": 763959.0}, {"date": "2023-11-13", "close": 3.77, "volume": 1272954.0}, {"date": "2023-11-14", "close": 4.3, "volume": 875092.0}, {"date": "2023-11-15", "close": 3.97, "volume": 911998.0}, {"date": "2023-11-16", "close": 3.94, "volume": 757609.0}, {"date": "2023-11-17", "close": 4.31, "volume": 1424526.0}, {"date": "2023-11-20", "close": 4.92, "volume": 853533.0}, {"date": "2023-11-21", "close": 4.78, "volume": 547836.0}, {"date": "2023-11-22", "close": 4.84, "volume": 382436.0}, {"date": "2023-11-24", "close": 5.02, "volume": 166732.0}, {"date": "2023-11-27", "close": 4.96, "volume": 667272.0}, {"date": "2023-11-28", "close": 5.16, "volume": 552077.0}, {"date": "2023-11-29", "close": 5.43, "volume": 547252.0}, {"date": "2023-11-30", "close": 5.42, "volume": 869304.0}, {"date": "2023-12-01", "close": 5.56, "volume": 484727.0}, {"date": "2023-12-04", "close": 5.62, "volume": 774337.0}, {"date": "2023-12-05", "close": 5.49, "volume": 824942.0}, {"date": "2023-12-06", "close": 5.64, "volume": 395879.0}, {"date": "2023-12-07", "close": 5.8, "volume": 440304.0}, {"date": "2023-12-08", "close": 6.12, "volume": 668308.0}, {"date": "2023-12-11", "close": 6.23, "volume": 617661.0}, {"date": "2023-12-12", "close": 6.65, "volume": 534636.0}, {"date": "2023-12-13", "close": 6.9, "volume": 875509.0}, {"date": "2023-12-14", "close": 8.0, "volume": 2096691.0}, {"date": "2023-12-15", "close": 8.28, "volume": 1454401.0}, {"date": "2023-12-18", "close": 8.16, "volume": 817453.0}, {"date": "2023-12-19", "close": 8.39, "volume": 899890.0}, {"date": "2023-12-20", "close": 7.88, "volume": 824472.0}, {"date": "2023-12-21", "close": 7.99, "volume": 412733.0}, {"date": "2023-12-22", "close": 8.01, "volume": 425224.0}, {"date": "2023-12-26", "close": 8.0, "volume": 377868.0}, {"date": "2023-12-27", "close": 7.95, "volume": 377020.0}, {"date": "2023-12-28", "close": 8.0, "volume": 459687.0}, {"date": "2023-12-29", "close": 7.98, "volume": 372954.0}, {"date": "2024-01-02", "close": 7.99, "volume": 704524.0}, {"date": "2024-01-03", "close": 7.69, "volume": 385564.0}, {"date": "2024-01-04", "close": 7.98, "volume": 276786.0}, {"date": "2024-01-05", "close": 7.49, "volume": 374188.0}, {"date": "2024-01-08", "close": 8.04, "volume": 438600.0}, {"date": "2024-01-09", "close": 8.08, "volume": 1035928.0}, {"date": "2024-01-10", "close": 7.94, "volume": 469117.0}, {"date": "2024-01-11", "close": 7.61, "volume": 947578.0}, {"date": "2024-01-12", "close": 7.78, "volume": 279540.0}, {"date": "2024-01-16", "close": 7.64, "volume": 338066.0}, {"date": "2024-01-17", "close": 6.57, "volume": 1827828.0}, {"date": "2024-01-18", "close": 5.77, "volume": 1064334.0}, {"date": "2024-01-19", "close": 5.88, "volume": 885464.0}, {"date": "2024-01-22", "close": 5.95, "volume": 766528.0}, {"date": "2024-01-23", "close": 6.14, "volume": 760283.0}, {"date": "2024-01-24", "close": 6.15, "volume": 481076.0}, {"date": "2024-01-25", "close": 6.07, "volume": 482631.0}, {"date": "2024-01-26", "close": 6.04, "volume": 353345.0}, {"date": "2024-01-29", "close": 6.2, "volume": 487544.0}, {"date": "2024-01-30", "close": 5.69, "volume": 1325310.0}, {"date": "2024-01-31", "close": 5.96, "volume": 1577937.0}, {"date": "2024-02-01", "close": 6.11, "volume": 696669.0}, {"date": "2024-02-02", "close": 5.83, "volume": 999111.0}, {"date": "2024-02-05", "close": 5.99, "volume": 807710.0}, {"date": "2024-02-06", "close": 6.04, "volume": 842547.0}, {"date": "2024-02-07", "close": 6.4, "volume": 1458127.0}, {"date": "2024-02-08", "close": 6.25, "volume": 600634.0}, {"date": "2024-02-09", "close": 6.45, "volume": 394268.0}, {"date": "2024-02-12", "close": 6.52, "volume": 652976.0}, {"date": "2024-02-13", "close": 6.04, "volume": 578551.0}, {"date": "2024-02-14", "close": 6.27, "volume": 368340.0}, {"date": "2024-02-15", "close": 6.49, "volume": 574433.0}, {"date": "2024-02-16", "close": 6.37, "volume": 419002.0}, {"date": "2024-02-20", "close": 6.34, "volume": 460527.0}, {"date": "2024-02-21", "close": 6.21, "volume": 395900.0}, {"date": "2024-02-22", "close": 6.47, "volume": 650144.0}, {"date": "2024-02-23", "close": 6.41, "volume": 1086939.0}, {"date": "2024-02-26", "close": 6.48, "volume": 458209.0}, {"date": "2024-02-27", "close": 7.01, "volume": 726469.0}, {"date": "2024-02-28", "close": 6.99, "volume": 944610.0}, {"date": "2024-02-29", "close": 6.97, "volume": 718996.0}, {"date": "2024-03-01", "close": 7.41, "volume": 1639623.0}, {"date": "2024-03-04", "close": 6.975, "volume": 703498.0}, {"date": "2024-03-05", "close": 6.735, "volume": 423772.0}, {"date": "2024-03-06", "close": 6.85, "volume": 506967.0}, {"date": "2024-03-07", "close": 6.58, "volume": 550755.0}, {"date": "2024-03-08", "close": 6.64, "volume": 570493.0}, {"date": "2024-03-11", "close": 6.42, "volume": 511145.0}, {"date": "2024-03-12", "close": 5.89, "volume": 692684.0}, {"date": "2024-03-13", "close": 6.21, "volume": 848257.0}, {"date": "2024-03-14", "close": 6.05, "volume": 581203.0}, {"date": "2024-03-15", "close": 6.12, "volume": 2532401.0}, {"date": "2024-03-18", "close": 6.0, "volume": 705905.0}, {"date": "2024-03-19", "close": 6.2, "volume": 658901.0}, {"date": "2024-03-20", "close": 6.22, "volume": 412040.0}, {"date": "2024-03-21", "close": 6.23, "volume": 553530.0}, {"date": "2024-03-22", "close": 5.98, "volume": 337739.0}, {"date": "2024-03-25", "close": 5.97, "volume": 334647.0}, {"date": "2024-03-26", "close": 5.96, "volume": 371946.0}, {"date": "2024-03-27", "close": 6.08, "volume": 285264.0}, {"date": "2024-03-28", "close": 6.02, "volume": 406599.0}, {"date": "2024-04-01", "close": 6.16, "volume": 441330.0}, {"date": "2024-04-02", "close": 5.82, "volume": 513318.0}, {"date": "2024-04-03", "close": 5.89, "volume": 481880.0}, {"date": "2024-04-04", "close": 5.76, "volume": 463031.0}, {"date": "2024-04-05", "close": 5.84, "volume": 425721.0}, {"date": "2024-04-08", "close": 5.81, "volume": 748894.0}, {"date": "2024-04-09", "close": 6.05, "volume": 488214.0}, {"date": "2024-04-10", "close": 5.85, "volume": 2521690.0}, {"date": "2024-04-11", "close": 6.23, "volume": 791888.0}, {"date": "2024-04-12", "close": 6.02, "volume": 836065.0}, {"date": "2024-04-15", "close": 5.64, "volume": 375110.0}, {"date": "2024-04-16", "close": 5.31, "volume": 353242.0}, {"date": "2024-04-17", "close": 5.07, "volume": 561537.0}, {"date": "2024-04-18", "close": 5.09, "volume": 413028.0}, {"date": "2024-04-19", "close": 5.09, "volume": 473695.0}, {"date": "2024-04-22", "close": 5.17, "volume": 353199.0}, {"date": "2024-04-23", "close": 5.34, "volume": 546558.0}, {"date": "2024-04-24", "close": 5.25, "volume": 401123.0}, {"date": "2024-04-25", "close": 4.81, "volume": 505642.0}, {"date": "2024-04-26", "close": 5.25, "volume": 457391.0}, {"date": "2024-04-29", "close": 5.26, "volume": 346528.0}, {"date": "2024-04-30", "close": 5.08, "volume": 435800.0}, {"date": "2024-05-01", "close": 5.28, "volume": 818685.0}, {"date": "2024-05-02", "close": 5.34, "volume": 443057.0}, {"date": "2024-05-03", "close": 5.39, "volume": 306339.0}, {"date": "2024-05-06", "close": 5.32, "volume": 247499.0}, {"date": "2024-05-07", "close": 5.3, "volume": 279863.0}, {"date": "2024-05-08", "close": 5.19, "volume": 325450.0}, {"date": "2024-05-09", "close": 5.2, "volume": 592056.0}, {"date": "2024-05-10", "close": 5.25, "volume": 456824.0}, {"date": "2024-05-13", "close": 5.39, "volume": 449432.0}, {"date": "2024-05-14", "close": 5.33, "volume": 358548.0}, {"date": "2024-05-15", "close": 5.65, "volume": 502280.0}, {"date": "2024-05-16", "close": 5.49, "volume": 477113.0}, {"date": "2024-05-17", "close": 5.44, "volume": 544593.0}, {"date": "2024-05-20", "close": 5.41, "volume": 614293.0}, {"date": "2024-05-21", "close": 5.39, "volume": 667155.0}, {"date": "2024-05-22", "close": 5.44, "volume": 732764.0}, {"date": "2024-05-23", "close": 5.26, "volume": 700374.0}, {"date": "2024-05-24", "close": 4.99, "volume": 259980.0}, {"date": "2024-05-28", "close": 5.13, "volume": 481123.0}, {"date": "2024-05-29", "close": 5.0, "volume": 696805.0}, {"date": "2024-05-30", "close": 4.92, "volume": 508452.0}, {"date": "2024-05-31", "close": 4.92, "volume": 493029.0}, {"date": "2024-06-03", "close": 5.03, "volume": 2700207.0}, {"date": "2024-06-04", "close": 4.77, "volume": 608327.0}, {"date": "2024-06-05", "close": 4.8, "volume": 667017.0}, {"date": "2024-06-06", "close": 4.37, "volume": 824910.0}, {"date": "2024-06-07", "close": 4.36, "volume": 675628.0}, {"date": "2024-06-10", "close": 4.42, "volume": 1102345.0}, {"date": "2024-06-11", "close": 4.42, "volume": 534413.0}, {"date": "2024-06-12", "close": 4.7, "volume": 556569.0}, {"date": "2024-06-13", "close": 4.93, "volume": 674450.0}, {"date": "2024-06-14", "close": 4.68, "volume": 546839.0}, {"date": "2024-06-17", "close": 4.57, "volume": 853213.0}, {"date": "2024-06-18", "close": 4.26, "volume": 494520.0}, {"date": "2024-06-20", "close": 4.19, "volume": 609173.0}, {"date": "2024-06-21", "close": 4.57, "volume": 2818614.0}, {"date": "2024-06-24", "close": 4.59, "volume": 454293.0}, {"date": "2024-06-25", "close": 4.36, "volume": 652531.0}, {"date": "2024-06-26", "close": 4.32, "volume": 477248.0}, {"date": "2024-06-27", "close": 4.54, "volume": 467459.0}, {"date": "2024-06-28", "close": 4.54, "volume": 2044410.0}, {"date": "2024-07-01", "close": 4.42, "volume": 453148.0}, {"date": "2024-07-02", "close": 4.34, "volume": 316969.0}, {"date": "2024-07-03", "close": 4.41, "volume": 214065.0}, {"date": "2024-07-05", "close": 4.39, "volume": 231302.0}, {"date": "2024-07-08", "close": 4.61, "volume": 423125.0}, {"date": "2024-07-09", "close": 4.77, "volume": 357649.0}, {"date": "2024-07-10", "close": 5.02, "volume": 330753.0}, {"date": "2024-07-11", "close": 5.41, "volume": 569980.0}, {"date": "2024-07-12", "close": 5.54, "volume": 568418.0}, {"date": "2024-07-15", "close": 5.73, "volume": 520789.0}, {"date": "2024-07-16", "close": 6.08, "volume": 631312.0}, {"date": "2024-07-17", "close": 5.83, "volume": 1740705.0}, {"date": "2024-07-18", "close": 5.83, "volume": 731373.0}, {"date": "2024-07-19", "close": 5.83, "volume": 707975.0}, {"date": "2024-07-22", "close": 6.37, "volume": 1088656.0}, {"date": "2024-07-23", "close": 6.58, "volume": 778149.0}, {"date": "2024-07-24", "close": 6.33, "volume": 364974.0}, {"date": "2024-07-25", "close": 6.49, "volume": 743705.0}, {"date": "2024-07-26", "close": 6.49, "volume": 603811.0}, {"date": "2024-07-29", "close": 6.36, "volume": 683460.0}, {"date": "2024-07-30", "close": 6.26, "volume": 387874.0}, {"date": "2024-07-31", "close": 6.0, "volume": 629778.0}, {"date": "2024-08-01", "close": 5.72, "volume": 543607.0}, {"date": "2024-08-02", "close": 5.285, "volume": 655631.0}, {"date": "2024-08-05", "close": 5.06, "volume": 609618.0}, {"date": "2024-08-06", "close": 5.06, "volume": 411128.0}, {"date": "2024-08-07", "close": 4.91, "volume": 551987.0}, {"date": "2024-08-08", "close": 5.1, "volume": 486270.0}, {"date": "2024-08-09", "close": 5.08, "volume": 345501.0}, {"date": "2024-08-12", "close": 5.105, "volume": 372423.0}, {"date": "2024-08-13", "close": 5.07, "volume": 380391.0}, {"date": "2024-08-14", "close": 4.86, "volume": 501033.0}, {"date": "2024-08-15", "close": 5.26, "volume": 281782.0}, {"date": "2024-08-16", "close": 5.14, "volume": 420046.0}, {"date": "2024-08-19", "close": 5.24, "volume": 317204.0}, {"date": "2024-08-20", "close": 5.21, "volume": 225779.0}, {"date": "2024-08-21", "close": 5.29, "volume": 213879.0}, {"date": "2024-08-22", "close": 5.07, "volume": 307137.0}, {"date": "2024-08-23", "close": 5.31, "volume": 339723.0}, {"date": "2024-08-26", "close": 5.35, "volume": 529792.0}, {"date": "2024-08-27", "close": 5.29, "volume": 371073.0}, {"date": "2024-08-28", "close": 5.21, "volume": 305609.0}, {"date": "2024-08-29", "close": 5.22, "volume": 422689.0}, {"date": "2024-08-30", "close": 5.28, "volume": 380165.0}, {"date": "2024-09-03", "close": 4.72, "volume": 625411.0}, {"date": "2024-09-04", "close": 4.62, "volume": 305650.0}, {"date": "2024-09-05", "close": 4.52, "volume": 350910.0}, {"date": "2024-09-06", "close": 4.85, "volume": 540279.0}, {"date": "2024-09-09", "close": 5.27, "volume": 426408.0}, {"date": "2024-09-10", "close": 5.77, "volume": 499528.0}, {"date": "2024-09-11", "close": 5.81, "volume": 365048.0}, {"date": "2024-09-12", "close": 5.61, "volume": 681094.0}, {"date": "2024-09-13", "close": 6.03, "volume": 590494.0}, {"date": "2024-09-16", "close": 5.68, "volume": 500688.0}, {"date": "2024-09-17", "close": 5.64, "volume": 902566.0}, {"date": "2024-09-18", "close": 5.64, "volume": 759304.0}, {"date": "2024-09-19", "close": 6.14, "volume": 750964.0}, {"date": "2024-09-20", "close": 5.75, "volume": 1638531.0}, {"date": "2024-09-23", "close": 5.45, "volume": 615407.0}, {"date": "2024-09-24", "close": 5.2, "volume": 343292.0}, {"date": "2024-09-25", "close": 4.93, "volume": 590025.0}, {"date": "2024-09-26", "close": 4.81, "volume": 331652.0}, {"date": "2024-09-27", "close": 4.92, "volume": 480397.0}, {"date": "2024-09-30", "close": 4.66, "volume": 424877.0}, {"date": "2024-10-01", "close": 4.55, "volume": 547235.0}, {"date": "2024-10-02", "close": 4.5, "volume": 780984.0}, {"date": "2024-10-03", "close": 4.22, "volume": 533126.0}, {"date": "2024-10-04", "close": 4.62, "volume": 568823.0}, {"date": "2024-10-07", "close": 4.52, "volume": 422383.0}, {"date": "2024-10-08", "close": 4.63, "volume": 477921.0}, {"date": "2024-10-09", "close": 4.94, "volume": 844822.0}, {"date": "2024-10-10", "close": 4.55, "volume": 538275.0}, {"date": "2024-10-11", "close": 4.8, "volume": 345720.0}, {"date": "2024-10-14", "close": 4.9, "volume": 287498.0}, {"date": "2024-10-15", "close": 5.07, "volume": 370698.0}, {"date": "2024-10-16", "close": 5.2, "volume": 563815.0}, {"date": "2024-10-17", "close": 5.15, "volume": 406670.0}, {"date": "2024-10-18", "close": 4.99, "volume": 320503.0}, {"date": "2024-10-21", "close": 4.61, "volume": 455733.0}, {"date": "2024-10-22", "close": 4.7, "volume": 265378.0}, {"date": "2024-10-23", "close": 4.67, "volume": 210284.0}, {"date": "2024-10-24", "close": 4.6, "volume": 364379.0}, {"date": "2024-10-25", "close": 4.76, "volume": 432320.0}, {"date": "2024-10-28", "close": 5.07, "volume": 411726.0}, {"date": "2024-10-29", "close": 5.07, "volume": 330684.0}, {"date": "2024-10-30", "close": 5.1, "volume": 539451.0}, {"date": "2024-10-31", "close": 4.92, "volume": 556446.0}, {"date": "2024-11-01", "close": 5.02, "volume": 644048.0}, {"date": "2024-11-04", "close": 5.27, "volume": 1649930.0}, {"date": "2024-11-05", "close": 4.995, "volume": 653037.0}, {"date": "2024-11-06", "close": 5.24, "volume": 1849851.0}, {"date": "2024-11-07", "close": 5.64, "volume": 793022.0}, {"date": "2024-11-08", "close": 5.75, "volume": 634576.0}, {"date": "2024-11-11", "close": 6.06, "volume": 753368.0}, {"date": "2024-11-12", "close": 5.55, "volume": 669420.0}, {"date": "2024-11-13", "close": 5.125, "volume": 616772.0}, {"date": "2024-11-14", "close": 4.91, "volume": 433150.0}, {"date": "2024-11-15", "close": 4.065, "volume": 812109.0}, {"date": "2024-11-18", "close": 3.76, "volume": 1045670.0}, {"date": "2024-11-19", "close": 3.85, "volume": 1046363.0}, {"date": "2024-11-20", "close": 3.635, "volume": 537814.0}, {"date": "2024-11-21", "close": 3.76, "volume": 789738.0}, {"date": "2024-11-22", "close": 3.94, "volume": 715712.0}, {"date": "2024-11-25", "close": 3.96, "volume": 2828886.0}, {"date": "2024-11-26", "close": 2.57, "volume": 8130344.0}, {"date": "2024-11-27", "close": 2.545, "volume": 2866555.0}, {"date": "2024-11-29", "close": 2.59, "volume": 2735959.0}, {"date": "2024-12-02", "close": 2.51, "volume": 2329320.0}, {"date": "2024-12-03", "close": 2.52, "volume": 1633368.0}, {"date": "2024-12-04", "close": 2.19, "volume": 3440426.0}, {"date": "2024-12-05", "close": 2.2, "volume": 2610846.0}, {"date": "2024-12-06", "close": 2.16, "volume": 2760254.0}, {"date": "2024-12-09", "close": 2.31, "volume": 1804564.0}, {"date": "2024-12-10", "close": 2.21, "volume": 1101377.0}, {"date": "2024-12-11", "close": 2.12, "volume": 1140452.0}, {"date": "2024-12-12", "close": 2.04, "volume": 1227327.0}, {"date": "2024-12-13", "close": 1.97, "volume": 1297502.0}, {"date": "2024-12-16", "close": 1.98, "volume": 1135095.0}, {"date": "2024-12-17", "close": 1.89, "volume": 1088230.0}, {"date": "2024-12-18", "close": 1.78, "volume": 1861647.0}, {"date": "2024-12-19", "close": 1.78, "volume": 1055728.0}, {"date": "2024-12-20", "close": 1.86, "volume": 4460916.0}, {"date": "2024-12-23", "close": 1.92, "volume": 1613239.0}, {"date": "2024-12-24", "close": 1.85, "volume": 592680.0}, {"date": "2024-12-26", "close": 1.82, "volume": 1443997.0}, {"date": "2024-12-27", "close": 1.78, "volume": 996197.0}, {"date": "2024-12-30", "close": 1.72, "volume": 2617717.0}, {"date": "2024-12-31", "close": 1.89, "volume": 2320150.0}, {"date": "2025-01-02", "close": 1.89, "volume": 1078619.0}, {"date": "2025-01-03", "close": 2.06, "volume": 938515.0}, {"date": "2025-01-06", "close": 2.02, "volume": 827242.0}, {"date": "2025-01-07", "close": 1.98, "volume": 749284.0}, {"date": "2025-01-08", "close": 1.88, "volume": 617615.0}, {"date": "2025-01-10", "close": 1.8, "volume": 749959.0}, {"date": "2025-01-13", "close": 1.79, "volume": 1259407.0}, {"date": "2025-01-14", "close": 1.635, "volume": 758552.0}, {"date": "2025-01-15", "close": 1.68, "volume": 904474.0}, {"date": "2025-01-16", "close": 1.68, "volume": 912217.0}, {"date": "2025-01-17", "close": 1.71, "volume": 529390.0}, {"date": "2025-01-21", "close": 1.73, "volume": 488484.0}, {"date": "2025-01-22", "close": 1.78, "volume": 443483.0}, {"date": "2025-01-23", "close": 1.81, "volume": 439654.0}, {"date": "2025-01-24", "close": 1.79, "volume": 335366.0}, {"date": "2025-01-27", "close": 1.74, "volume": 426965.0}, {"date": "2025-01-28", "close": 1.7, "volume": 623400.0}, {"date": "2025-01-29", "close": 1.64, "volume": 477435.0}, {"date": "2025-01-30", "close": 1.72, "volume": 491388.0}, {"date": "2025-01-31", "close": 1.66, "volume": 615938.0}, {"date": "2025-02-03", "close": 1.64, "volume": 461612.0}, {"date": "2025-02-04", "close": 1.71, "volume": 485422.0}, {"date": "2025-02-05", "close": 1.84, "volume": 549558.0}, {"date": "2025-02-06", "close": 1.79, "volume": 400849.0}, {"date": "2025-02-07", "close": 1.75, "volume": 699255.0}, {"date": "2025-02-10", "close": 1.65, "volume": 447154.0}, {"date": "2025-02-11", "close": 1.61, "volume": 519373.0}, {"date": "2025-02-12", "close": 1.64, "volume": 425737.0}, {"date": "2025-02-13", "close": 1.67, "volume": 351829.0}, {"date": "2025-02-14", "close": 1.7, "volume": 306035.0}, {"date": "2025-02-18", "close": 1.76, "volume": 400457.0}, {"date": "2025-02-19", "close": 1.83, "volume": 488183.0}, {"date": "2025-02-20", "close": 1.86, "volume": 455929.0}, {"date": "2025-02-21", "close": 1.87, "volume": 461273.0}, {"date": "2025-02-24", "close": 1.78, "volume": 388284.0}, {"date": "2025-02-25", "close": 1.77, "volume": 549842.0}, {"date": "2025-02-26", "close": 1.72, "volume": 578683.0}, {"date": "2025-02-27", "close": 1.66, "volume": 1600002.0}, {"date": "2025-02-28", "close": 1.64, "volume": 2412836.0}, {"date": "2025-03-03", "close": 1.41, "volume": 2379926.0}, {"date": "2025-03-04", "close": 1.455, "volume": 1401430.0}, {"date": "2025-03-05", "close": 1.55, "volume": 650088.0}, {"date": "2025-03-06", "close": 1.58, "volume": 570018.0}, {"date": "2025-03-07", "close": 1.44, "volume": 722295.0}, {"date": "2025-03-10", "close": 1.39, "volume": 688488.0}, {"date": "2025-03-11", "close": 1.4, "volume": 828166.0}, {"date": "2025-03-12", "close": 1.51, "volume": 587376.0}, {"date": "2025-03-13", "close": 1.43, "volume": 404780.0}, {"date": "2025-03-14", "close": 1.45, "volume": 392312.0}, {"date": "2025-03-17", "close": 1.38, "volume": 474573.0}, {"date": "2025-03-18", "close": 1.3, "volume": 456509.0}, {"date": "2025-03-19", "close": 1.33, "volume": 482682.0}, {"date": "2025-03-20", "close": 1.3, "volume": 408979.0}, {"date": "2025-03-21", "close": 1.35, "volume": 968000.0}, {"date": "2025-03-24", "close": 1.37, "volume": 281142.0}, {"date": "2025-03-25", "close": 1.29, "volume": 545815.0}, {"date": "2025-03-26", "close": 1.3, "volume": 333460.0}, {"date": "2025-03-27", "close": 1.33, "volume": 471009.0}, {"date": "2025-03-28", "close": 1.29, "volume": 385399.0}, {"date": "2025-03-31", "close": 1.23, "volume": 601375.0}, {"date": "2025-04-01", "close": 1.16, "volume": 766951.0}, {"date": "2025-04-02", "close": 1.18, "volume": 383975.0}, {"date": "2025-04-03", "close": 1.09, "volume": 763551.0}, {"date": "2025-04-04", "close": 1.02, "volume": 823507.0}, {"date": "2025-04-07", "close": 1.01, "volume": 1281447.0}, {"date": "2025-04-08", "close": 0.9423, "volume": 644219.0}, {"date": "2025-04-09", "close": 0.9794, "volume": 858770.0}, {"date": "2025-04-10", "close": 0.9043, "volume": 461134.0}, {"date": "2025-04-11", "close": 0.95, "volume": 565681.0}, {"date": "2025-04-14", "close": 0.9808, "volume": 481895.0}, {"date": "2025-04-15", "close": 1.08, "volume": 1060403.0}, {"date": "2025-04-16", "close": 0.9783, "volume": 628240.0}, {"date": "2025-04-17", "close": 0.9201, "volume": 471655.0}, {"date": "2025-04-21", "close": 0.9734, "volume": 673509.0}, {"date": "2025-04-22", "close": 1.11, "volume": 2733143.0}, {"date": "2025-04-23", "close": 1.16, "volume": 1703718.0}, {"date": "2025-04-24", "close": 1.18, "volume": 553447.0}, {"date": "2025-04-25", "close": 1.14, "volume": 452274.0}, {"date": "2025-04-28", "close": 1.16, "volume": 605659.0}, {"date": "2025-04-29", "close": 1.13, "volume": 373008.0}, {"date": "2025-04-30", "close": 1.2, "volume": 1543479.0}, {"date": "2025-05-01", "close": 1.22, "volume": 1607225.0}, {"date": "2025-05-02", "close": 1.3, "volume": 1282098.0}, {"date": "2025-05-05", "close": 1.16, "volume": 696422.0}, {"date": "2025-05-06", "close": 1.05, "volume": 918424.0}, {"date": "2025-05-07", "close": 1.02, "volume": 693367.0}, {"date": "2025-05-08", "close": 1.04, "volume": 753952.0}, {"date": "2025-05-09", "close": 1.17, "volume": 1411306.0}, {"date": "2025-05-12", "close": 1.2, "volume": 1166015.0}, {"date": "2025-05-13", "close": 1.11, "volume": 921208.0}, {"date": "2025-05-14", "close": 1.07, "volume": 3168661.0}, {"date": "2025-05-15", "close": 1.105, "volume": 1328660.0}, {"date": "2025-05-16", "close": 1.22, "volume": 1807251.0}, {"date": "2025-05-19", "close": 1.27, "volume": 848332.0}, {"date": "2025-05-20", "close": 1.37, "volume": 2280276.0}, {"date": "2025-05-21", "close": 1.25, "volume": 1255257.0}, {"date": "2025-05-22", "close": 1.31, "volume": 2266893.0}, {"date": "2025-05-23", "close": 1.24, "volume": 954836.0}, {"date": "2025-05-27", "close": 1.26, "volume": 667176.0}, {"date": "2025-05-28", "close": 1.42, "volume": 952612.0}, {"date": "2025-05-29", "close": 1.42, "volume": 638171.0}, {"date": "2025-05-30", "close": 1.33, "volume": 412690.0}, {"date": "2025-06-02", "close": 1.38, "volume": 1065663.0}, {"date": "2025-06-03", "close": 1.48, "volume": 562133.0}, {"date": "2025-06-04", "close": 1.55, "volume": 656880.0}, {"date": "2025-06-05", "close": 1.41, "volume": 351850.0}, {"date": "2025-06-06", "close": 1.49, "volume": 738631.0}, {"date": "2025-06-09", "close": 1.44, "volume": 360496.0}, {"date": "2025-06-10", "close": 1.59, "volume": 718728.0}, {"date": "2025-06-11", "close": 1.63, "volume": 509761.0}, {"date": "2025-06-12", "close": 1.62, "volume": 322356.0}, {"date": "2025-06-13", "close": 1.54, "volume": 408838.0}, {"date": "2025-06-16", "close": 1.51, "volume": 740993.0}, {"date": "2025-06-17", "close": 1.52, "volume": 496269.0}, {"date": "2025-06-18", "close": 1.46, "volume": 494503.0}, {"date": "2025-06-20", "close": 1.47, "volume": 709033.0}, {"date": "2025-06-23", "close": 1.375, "volume": 332692.0}, {"date": "2025-06-24", "close": 1.49, "volume": 398542.0}, {"date": "2025-06-25", "close": 1.49, "volume": 376614.0}, {"date": "2025-06-26", "close": 1.5, "volume": 362920.0}, {"date": "2025-06-27", "close": 1.48, "volume": 2122416.0}, {"date": "2025-06-30", "close": 1.4, "volume": 679974.0}, {"date": "2025-07-01", "close": 1.42, "volume": 439740.0}, {"date": "2025-07-02", "close": 1.5, "volume": 422549.0}, {"date": "2025-07-03", "close": 1.51, "volume": 233289.0}, {"date": "2025-07-07", "close": 1.44, "volume": 306464.0}, {"date": "2025-07-08", "close": 1.52, "volume": 455325.0}, {"date": "2025-07-09", "close": 1.65, "volume": 565502.0}, {"date": "2025-07-10", "close": 1.72, "volume": 711080.0}, {"date": "2025-07-11", "close": 1.61, "volume": 254301.0}, {"date": "2025-07-14", "close": 1.67, "volume": 233741.0}, {"date": "2025-07-15", "close": 1.55, "volume": 297161.0}, {"date": "2025-07-16", "close": 1.56, "volume": 321138.0}, {"date": "2025-07-17", "close": 1.67, "volume": 366184.0}, {"date": "2025-07-18", "close": 1.59, "volume": 301448.0}, {"date": "2025-07-21", "close": 1.62, "volume": 409238.0}, {"date": "2025-07-22", "close": 1.72, "volume": 390643.0}, {"date": "2025-07-23", "close": 1.78, "volume": 367288.0}, {"date": "2025-07-24", "close": 1.79, "volume": 357453.0}, {"date": "2025-07-25", "close": 1.76, "volume": 297049.0}, {"date": "2025-07-28", "close": 1.76, "volume": 1221630.0}, {"date": "2025-07-29", "close": 1.61, "volume": 627610.0}, {"date": "2025-07-30", "close": 1.6, "volume": 657189.0}, {"date": "2025-07-31", "close": 1.49, "volume": 651233.0}, {"date": "2025-08-01", "close": 1.45, "volume": 737122.0}, {"date": "2025-08-04", "close": 1.55, "volume": 487370.0}, {"date": "2025-08-05", "close": 1.56, "volume": 603534.0}, {"date": "2025-08-06", "close": 1.43, "volume": 518435.0}, {"date": "2025-08-07", "close": 1.46, "volume": 651832.0}, {"date": "2025-08-08", "close": 2.15, "volume": 8927432.0}, {"date": "2025-08-11", "close": 2.23, "volume": 4210220.0}, {"date": "2025-08-12", "close": 2.0, "volume": 1725358.0}, {"date": "2025-08-13", "close": 2.18, "volume": 1549461.0}, {"date": "2025-08-14", "close": 2.46, "volume": 2445303.0}, {"date": "2025-08-15", "close": 2.25, "volume": 1610659.0}, {"date": "2025-08-18", "close": 2.13, "volume": 1392705.0}, {"date": "2025-08-19", "close": 2.16, "volume": 1404291.0}, {"date": "2025-08-20", "close": 2.2, "volume": 1290107.0}, {"date": "2025-08-21", "close": 2.27, "volume": 677949.0}, {"date": "2025-08-22", "close": 2.52, "volume": 1343977.0}, {"date": "2025-08-25", "close": 2.34, "volume": 841400.0}, {"date": "2025-08-26", "close": 2.36, "volume": 625614.0}, {"date": "2025-08-27", "close": 2.4, "volume": 683803.0}, {"date": "2025-08-28", "close": 2.39, "volume": 712935.0}, {"date": "2025-08-29", "close": 2.35, "volume": 465077.0}, {"date": "2025-09-02", "close": 2.59, "volume": 1750060.0}, {"date": "2025-09-03", "close": 2.79, "volume": 1557471.0}, {"date": "2025-09-04", "close": 2.82, "volume": 1039133.0}, {"date": "2025-09-05", "close": 3.01, "volume": 1658380.0}, {"date": "2025-09-08", "close": 2.76, "volume": 1266674.0}, {"date": "2025-09-09", "close": 2.8, "volume": 673950.0}, {"date": "2025-09-10", "close": 2.84, "volume": 867993.0}, {"date": "2025-09-11", "close": 2.87, "volume": 436445.0}, {"date": "2025-09-12", "close": 2.75, "volume": 6128211.0}, {"date": "2025-09-15", "close": 2.96, "volume": 924972.0}, {"date": "2025-09-16", "close": 2.76, "volume": 581567.0}, {"date": "2025-09-17", "close": 2.95, "volume": 1322444.0}, {"date": "2025-09-18", "close": 3.13, "volume": 708580.0}, {"date": "2025-09-19", "close": 3.03, "volume": 2304806.0}, {"date": "2025-09-22", "close": 3.18, "volume": 1113351.0}, {"date": "2025-09-23", "close": 3.18, "volume": 949205.0}, {"date": "2025-09-24", "close": 3.16, "volume": 576227.0}, {"date": "2025-09-25", "close": 2.93, "volume": 1095043.0}, {"date": "2025-09-26", "close": 3.1, "volume": 1024457.0}, {"date": "2025-09-29", "close": 3.05, "volume": 555897.0}, {"date": "2025-09-30", "close": 2.96, "volume": 964940.0}, {"date": "2025-10-01", "close": 3.0, "volume": 1028582.0}, {"date": "2025-10-02", "close": 3.16, "volume": 1069700.0}, {"date": "2025-10-03", "close": 3.32, "volume": 2591020.0}, {"date": "2025-10-06", "close": 3.18, "volume": 983913.0}, {"date": "2025-10-07", "close": 3.07, "volume": 1064291.0}, {"date": "2025-10-08", "close": 3.08, "volume": 1021153.0}, {"date": "2025-10-09", "close": 3.14, "volume": 1112107.0}, {"date": "2025-10-10", "close": 3.02, "volume": 866037.0}, {"date": "2025-10-13", "close": 3.04, "volume": 1163711.0}, {"date": "2025-10-14", "close": 2.99, "volume": 987677.0}, {"date": "2025-10-15", "close": 3.19, "volume": 1724446.0}, {"date": "2025-10-16", "close": 3.22, "volume": 1757577.0}, {"date": "2025-10-17", "close": 3.04, "volume": 1043296.0}, {"date": "2025-10-20", "close": 3.31, "volume": 1166403.0}, {"date": "2025-10-21", "close": 3.21, "volume": 4470697.0}, {"date": "2025-10-22", "close": 1.61, "volume": 48992940.0}, {"date": "2025-10-23", "close": 1.47, "volume": 7621254.0}, {"date": "2025-10-24", "close": 1.5, "volume": 6637541.0}, {"date": "2025-10-27", "close": 1.5, "volume": 3726651.0}, {"date": "2025-10-28", "close": 1.5, "volume": 3881668.0}, {"date": "2025-10-29", "close": 1.55, "volume": 6823879.0}, {"date": "2025-10-30", "close": 1.52, "volume": 2580787.0}, {"date": "2025-10-31", "close": 1.47, "volume": 4420492.0}, {"date": "2025-11-03", "close": 1.44, "volume": 1642875.0}, {"date": "2025-11-04", "close": 1.32, "volume": 2687747.0}, {"date": "2025-11-05", "close": 1.255, "volume": 1772300.0}, {"date": "2025-11-06", "close": 1.3, "volume": 2363479.0}, {"date": "2025-11-07", "close": 1.28, "volume": 1976865.0}, {"date": "2025-11-10", "close": 1.31, "volume": 1712399.0}, {"date": "2025-11-11", "close": 1.36, "volume": 1343578.0}, {"date": "2025-11-12", "close": 1.34, "volume": 2700820.0}, {"date": "2025-11-13", "close": 1.2, "volume": 2597405.0}, {"date": "2025-11-14", "close": 1.24, "volume": 1647981.0}, {"date": "2025-11-17", "close": 1.24, "volume": 1616428.0}, {"date": "2025-11-18", "close": 1.27, "volume": 1709428.0}, {"date": "2025-11-19", "close": 1.22, "volume": 1529895.0}, {"date": "2025-11-20", "close": 1.2, "volume": 2114191.0}, {"date": "2025-11-21", "close": 1.24, "volume": 1066271.0}, {"date": "2025-11-24", "close": 1.28, "volume": 1359104.0}, {"date": "2025-11-25", "close": 1.28, "volume": 821550.0}, {"date": "2025-11-26", "close": 1.35, "volume": 1338791.0}, {"date": "2025-11-28", "close": 1.33, "volume": 569533.0}, {"date": "2025-12-01", "close": 1.23, "volume": 1215470.0}, {"date": "2025-12-02", "close": 1.14, "volume": 1397853.0}, {"date": "2025-12-03", "close": 1.14, "volume": 2416719.0}, {"date": "2025-12-04", "close": 1.21, "volume": 2787890.0}, {"date": "2025-12-05", "close": 1.22, "volume": 1355435.0}, {"date": "2025-12-08", "close": 1.22, "volume": 1642656.0}, {"date": "2025-12-09", "close": 1.28, "volume": 2352967.0}, {"date": "2025-12-10", "close": 1.3, "volume": 978023.0}, {"date": "2025-12-11", "close": 1.46, "volume": 5002403.0}, {"date": "2025-12-12", "close": 1.49, "volume": 1474064.0}, {"date": "2025-12-15", "close": 1.42, "volume": 1219627.0}, {"date": "2025-12-16", "close": 1.39, "volume": 853635.0}, {"date": "2025-12-17", "close": 1.35, "volume": 641011.0}, {"date": "2025-12-18", "close": 1.39, "volume": 1296786.0}, {"date": "2025-12-19", "close": 1.4, "volume": 3004824.0}, {"date": "2025-12-22", "close": 1.45, "volume": 1113394.0}, {"date": "2025-12-23", "close": 1.41, "volume": 1095924.0}, {"date": "2025-12-24", "close": 1.45, "volume": 400986.0}, {"date": "2025-12-26", "close": 1.45, "volume": 640188.0}, {"date": "2025-12-29", "close": 1.52, "volume": 1576507.0}, {"date": "2025-12-30", "close": 1.52, "volume": 676164.0}, {"date": "2025-12-31", "close": 1.56, "volume": 768807.0}, {"date": "2026-01-02", "close": 1.53, "volume": 638735.0}, {"date": "2026-01-05", "close": 1.6, "volume": 1368874.0}, {"date": "2026-01-06", "close": 1.69, "volume": 1421053.0}, {"date": "2026-01-07", "close": 1.76, "volume": 1259338.0}, {"date": "2026-01-08", "close": 1.77, "volume": 1001939.0}, {"date": "2026-01-09", "close": 1.86, "volume": 1329975.0}, {"date": "2026-01-12", "close": 1.84, "volume": 1271939.0}, {"date": "2026-01-13", "close": 1.92, "volume": 739042.0}, {"date": "2026-01-14", "close": 1.85, "volume": 1286891.0}, {"date": "2026-01-15", "close": 1.82, "volume": 2105953.0}, {"date": "2026-01-16", "close": 1.84, "volume": 1207205.0}, {"date": "2026-01-20", "close": 1.83, "volume": 1181384.0}, {"date": "2026-01-21", "close": 1.92, "volume": 691491.0}, {"date": "2026-01-22", "close": 1.92, "volume": 516943.0}, {"date": "2026-01-23", "close": 1.94, "volume": 671873.0}, {"date": "2026-01-26", "close": 1.93, "volume": 773872.0}, {"date": "2026-01-27", "close": 1.95, "volume": 226782.0}, {"date": "2026-01-28", "close": 1.91, "volume": 777952.0}, {"date": "2026-01-29", "close": 1.91, "volume": 469505.0}, {"date": "2026-01-30", "close": 1.89, "volume": 1204455.0}, {"date": "2026-02-02", "close": 1.99, "volume": 851219.0}, {"date": "2026-02-03", "close": 1.93, "volume": 789332.0}, {"date": "2026-02-04", "close": 1.93, "volume": 722680.0}, {"date": "2026-02-05", "close": 1.82, "volume": 1665866.0}, {"date": "2026-02-06", "close": 1.96, "volume": 1161356.0}, {"date": "2026-02-09", "close": 1.96, "volume": 438076.0}, {"date": "2026-02-10", "close": 1.95, "volume": 928769.0}, {"date": "2026-02-11", "close": 1.92, "volume": 590767.0}, {"date": "2026-02-12", "close": 1.9, "volume": 1319817.0}, {"date": "2026-02-13", "close": 1.87, "volume": 1238011.0}, {"date": "2026-02-17", "close": 1.97, "volume": 669248.0}, {"date": "2026-02-18", "close": 1.98, "volume": 518736.0}, {"date": "2026-02-19", "close": 2.01, "volume": 563847.0}, {"date": "2026-02-20", "close": 1.99, "volume": 486439.0}, {"date": "2026-02-23", "close": 2.1, "volume": 840577.0}, {"date": "2026-02-24", "close": 2.19, "volume": 528856.0}, {"date": "2026-02-25", "close": 2.39, "volume": 992707.0}, {"date": "2026-02-26", "close": 2.56, "volume": 1311358.0}, {"date": "2026-02-27", "close": 2.43, "volume": 1337719.0}, {"date": "2026-03-02", "close": 2.21, "volume": 1992189.0}, {"date": "2026-03-03", "close": 2.11, "volume": 647141.0}, {"date": "2026-03-04", "close": 2.15, "volume": 734029.0}, {"date": "2026-03-05", "close": 1.98, "volume": 1100241.0}, {"date": "2026-03-06", "close": 2.0, "volume": 684095.0}, {"date": "2026-03-09", "close": 2.19, "volume": 939030.0}, {"date": "2026-03-10", "close": 2.38, "volume": 1822946.0}, {"date": "2026-03-11", "close": 2.32, "volume": 813236.0}, {"date": "2026-03-12", "close": 2.23, "volume": 623703.0}, {"date": "2026-03-13", "close": 2.2, "volume": 648652.0}, {"date": "2026-03-16", "close": 2.21, "volume": 372318.0}, {"date": "2026-03-17", "close": 2.23, "volume": 515873.0}, {"date": "2026-03-18", "close": 2.05, "volume": 558963.0}, {"date": "2026-03-19", "close": 2.06, "volume": 379767.0}, {"date": "2026-03-20", "close": 2.05, "volume": 1924568.0}, {"date": "2026-03-23", "close": 2.06, "volume": 408741.0}, {"date": "2026-03-24", "close": 2.08, "volume": 594276.0}, {"date": "2026-03-25", "close": 2.17, "volume": 589310.0}, {"date": "2026-03-26", "close": 2.12, "volume": 388177.0}, {"date": "2026-03-27", "close": 2.0, "volume": 466465.0}, {"date": "2026-03-30", "close": 2.02, "volume": 384066.0}, {"date": "2026-03-31", "close": 2.15, "volume": 352535.0}, {"date": "2026-04-01", "close": 2.53, "volume": 3304101.0}, {"date": "2026-04-02", "close": 2.41, "volume": 1316858.0}, {"date": "2026-04-06", "close": 2.345, "volume": 582330.0}, {"date": "2026-04-07", "close": 2.47, "volume": 562115.0}, {"date": "2026-04-08", "close": 2.42, "volume": 340364.0}, {"date": "2026-04-09", "close": 2.4, "volume": 271311.0}, {"date": "2026-04-10", "close": 2.45, "volume": 572990.0}, {"date": "2026-04-13", "close": 2.33, "volume": 362212.0}, {"date": "2026-04-14", "close": 2.41, "volume": 393996.0}, {"date": "2026-04-15", "close": 2.58, "volume": 538355.0}, {"date": "2026-04-16", "close": 2.55, "volume": 561130.0}, {"date": "2026-04-17", "close": 2.57, "volume": 343060.0}, {"date": "2026-04-20", "close": 2.705, "volume": 324864.0}, {"date": "2026-04-21", "close": 2.46, "volume": 298688.0}, {"date": "2026-04-22", "close": 2.45, "volume": 1421359.0}, {"date": "2026-04-23", "close": 2.43, "volume": 303384.0}, {"date": "2026-04-24", "close": 2.41, "volume": 320567.0}, {"date": "2026-04-27", "close": 2.35, "volume": 592893.0}, {"date": "2026-04-28", "close": 2.39, "volume": 297117.0}, {"date": "2026-04-29", "close": 2.3, "volume": 369040.0}, {"date": "2026-04-30", "close": 2.37, "volume": 713186.0}, {"date": "2026-05-01", "close": 2.36, "volume": 420336.0}, {"date": "2026-05-04", "close": 2.51, "volume": 447856.0}, {"date": "2026-05-05", "close": 2.57, "volume": 361274.0}, {"date": "2026-05-06", "close": 2.57, "volume": 470644.0}, {"date": "2026-05-07", "close": 2.44, "volume": 276542.0}, {"date": "2026-05-08", "close": 2.1, "volume": 720453.0}, {"date": "2026-05-11", "close": 2.05, "volume": 389060.0}, {"date": "2026-05-12", "close": 2.16, "volume": 437339.0}, {"date": "2026-05-13", "close": 2.15, "volume": 459250.0}, {"date": "2026-05-14", "close": 2.3, "volume": 783208.0}, {"date": "2026-05-15", "close": 2.16, "volume": 1104558.0}, {"date": "2026-05-18", "close": 2.12, "volume": 814457.0}, {"date": "2026-05-19", "close": 2.11, "volume": 790426.0}, {"date": "2026-05-20", "close": 2.12, "volume": 898479.0}, {"date": "2026-05-21", "close": 2.21, "volume": 929675.0}, {"date": "2026-05-22", "close": 2.21, "volume": 328072.0}, {"date": "2026-05-26", "close": 2.19, "volume": 480569.0}, {"date": "2026-05-27", "close": 2.21, "volume": 462444.0}, {"date": "2026-05-28", "close": 2.15, "volume": 1300473.0}, {"date": "2026-05-29", "close": 2.16, "volume": 993192.0}, {"date": "2026-06-01", "close": 2.07, "volume": 705789.0}, {"date": "2026-06-02", "close": 1.95, "volume": 1561015.0}, {"date": "2026-06-03", "close": 1.775, "volume": 1691685.0}, {"date": "2026-06-04", "close": 1.81, "volume": 449441.0}, {"date": "2026-06-05", "close": 1.635, "volume": 364367.0}, {"date": "2026-06-08", "close": 1.64, "volume": 667834.0}, {"date": "2026-06-09", "close": 1.63, "volume": 439473.0}, {"date": "2026-06-10", "close": 1.52, "volume": 429021.0}, {"date": "2026-06-11", "close": 1.57, "volume": 428244.0}, {"date": "2026-06-12", "close": 1.53, "volume": 263831.0}, {"date": "2026-06-15", "close": 1.48, "volume": 629572.0}, {"date": "2026-06-16", "close": 1.54, "volume": 712030.0}, {"date": "2026-06-17", "close": 1.56, "volume": 496015.0}, {"date": "2026-06-18", "close": 1.75, "volume": 1108447.0}, {"date": "2026-06-22", "close": 1.78, "volume": 1592996.0}, {"date": "2026-06-23", "close": 1.83, "volume": 854070.0}, {"date": "2026-06-24", "close": 1.79, "volume": 510426.0}, {"date": "2026-06-25", "close": 1.85, "volume": 2828249.0}, {"date": "2026-06-26", "close": 1.86, "volume": 3845497.0}, {"date": "2026-06-29", "close": 2.08, "volume": 544170.0}, {"date": "2026-06-30", "close": 2.01, "volume": 609377.0}, {"date": "2026-07-01", "close": 2.01, "volume": 368534.0}, {"date": "2026-07-02", "close": 2.06, "volume": 394059.0}, {"date": "2026-07-06", "close": 1.94, "volume": 588496.0}, {"date": "2026-07-07", "close": 1.93, "volume": 416164.0}, {"date": "2026-07-08", "close": 1.83, "volume": 643891.0}, {"date": "2026-07-09", "close": 1.635, "volume": 589285.0}, {"date": "2026-07-10", "close": 1.61, "volume": 597218.0}, {"date": "2026-07-13", "close": 1.51, "volume": 775930.0}, {"date": "2026-07-14", "close": 1.39, "volume": 529650.0}, {"date": "2026-07-15", "close": 1.5, "volume": 719640.0}, {"date": "2026-07-16", "close": 1.47, "volume": 713579.0}, {"date": "2026-07-17", "close": 1.5, "volume": 500157.0}, {"date": "2026-07-20", "close": 1.43, "volume": 463910.0}, {"date": "2026-07-21", "close": 1.54, "volume": 499661.0}, {"date": "2026-07-22", "close": 1.53, "volume": 333441.0}, {"date": "2026-07-23", "close": 1.49, "volume": 607111.0}, {"date": "2026-07-24", "close": 1.48, "volume": 325295.0}, {"date": "2026-07-27", "close": 1.51, "volume": 229001.0}, {"date": "2026-07-28", "close": 1.52, "volume": 342803.0}, {"date": "2026-07-29", "close": 1.52, "volume": 307858.0}, {"date": "2026-07-30", "close": 1.62, "volume": 453153.0}, {"date": "2026-07-31", "close": 1.51, "volume": 548294.0}, {"date": "2026-08-03", "close": 1.51, "volume": 359922.0}, {"date": "2026-08-04", "close": 1.54, "volume": 407157.0}, {"date": "2026-08-05", "close": 1.49, "volume": 392306.0}, {"date": "2026-08-06", "close": 1.83, "volume": 5704449.0}, {"date": "2026-08-07", "close": 1.78, "volume": 1247033.0}], "refreshing": true}