{"ticker": "ANAB", "overview": {"cik": "1370053", "ticker": "ANAB", "name": "ANAPTYSBIO, INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001711462-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001673528-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326097", "price_sensitive": true}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001950047-26-007028", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006633", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006580", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-29", "title": "Form ARS", "accession": "0001193125-26-288436", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "Form DEFA14A", "accession": "0001193125-26-288431", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-29", "title": "Proxy statement", "accession": "0001193125-26-288408", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006565", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277505", "price_sensitive": true}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006265", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001478916-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001187333-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001477384-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006237", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006156", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005990", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005960", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005897", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005838", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005794", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005723", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005679", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005601", "price_sensitive": false}]}, "description": "ANAPTYSBIO, INC trades as ANAB on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 165 insider filings for the company, from October 2021 to March 2026. Across those, 11 insiders disclosed 3 open-market purchases totalling $25.55M against 57 sales totalling $20.65M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 25553586.7288, "sell_n": 57, "sell_sum": 20647401.7483, "net": 4906184.980499998, "insiders": 11, "first_date": "2021-10-26", "last_date": "2026-03-30"}, "metrics": {"ticker": "ANAB", "has_prices": true, "as_of": "2026-08-07", "last": 56.61, "prev_close": 54.77, "change": 1.8399999999999963, "change_pct": 0.03359503377761541, "session_volume": 546727.0, "vwap_5": 55.14157044154226, "vwap_20": 55.415836091010966, "vwap_60": 58.04614912606454, "vwap_250": 39.10839528013495, "high_52w": 69.81, "low_52w": 21.9979, "avg_volume_20": 706980.75, "sessions": 400, "market_cap": {"value": 1647402062.22, "shares": 29100902.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000919574-26-005200", "src": "13DG", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Anaptysbio, Inc", "who_key": "ANAPTYSBIO, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANAPTYSBIO, INC moves to a 5% passive stake in ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/0000919574-26-005200-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0001477384-26-000010", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "John A. Orwin", "who_key": "Orwin John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000147738426000010/0001477384-26-000010-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0001187333-26-000003", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Hollings Renton", "who_key": "RENTON HOLLINGS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000118733326000003/0001187333-26-000003-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0001478916-26-000011", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "John P. Schmid", "who_key": "Schmid John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000147891626000011/0001478916-26-000011-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "13DG-0000919574-26-003215", "src": "13DG", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Anaptysbio, Inc", "who_key": "ANAPTYSBIO, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANAPTYSBIO, INC takes a 6.7% passive stake in ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/0000919574-26-003215-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000919574-26-003483", "src": "13DG", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Anaptysbio, Inc", "who_key": "ANAPTYSBIO, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANAPTYSBIO, INC moves to a 0.2% passive stake in ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/0000919574-26-003483-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "0002005986-26-000002", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Christopher M. Murphy", "who_key": "Murphy Christopher M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000200598626000002/0002005986-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252948}, {"id": "0001575933-26-000002", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Owen Hughes", "who_key": "Hughes Owen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000157593326000002/0001575933-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252948}, {"id": "0001833453-26-000003", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Susannah Gray", "who_key": "GRAY SUSANNAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000183345326000003/0001833453-26-000003-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "0001673528-26-000011", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Daniel Faga", "who_key": "Faga Daniel", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000167352826000011/0001673528-26-000011-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283188}, {"id": "0001187333-26-000002", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Hollings Renton", "who_key": "RENTON HOLLINGS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000118733326000002/0001187333-26-000002-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283188}, {"id": "0001478916-26-000006", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "John P. Schmid", "who_key": "Schmid John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000147891626000006/0001478916-26-000006-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283188}, {"id": "0001477384-26-000005", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "John A. Orwin", "who_key": "Orwin John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000147738426000005/0001477384-26-000005-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283188}, {"id": "0001673528-26-000012", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Daniel Faga", "who_key": "Faga Daniel", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000167352826000012/0001673528-26-000012-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283188}, {"id": "0001478916-26-000004", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "John P. Schmid", "who_key": "Schmid John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1158451.4164, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $1.2M of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000147891626000004/0001478916-26-000004-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313428}, {"id": "0001673528-26-000007", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Daniel Faga", "who_key": "Faga Daniel", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1089198.7423, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $1.1M of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000167352826000007/0001673528-26-000007-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "0001711462-26-000012", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Paul F. Lizzul", "who_key": "Lizzul Paul F.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711462/000171146226000012/0001711462-26-000012-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339348}, {"id": "0001673528-26-000016", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Daniel Faga", "who_key": "Faga Daniel", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673528/000167352826000016/0001673528-26-000016-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339348}, {"id": "0001239648-26-000007", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Eric J. Loumeau", "who_key": "LOUMEAU ERIC J", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 540000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $540K of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000123964826000007/0001239648-26-000007-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381108}, {"id": "0001631486-26-000002", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Magda Marquet", "who_key": "Marquet Magda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 530531.2880000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $531K of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000163148626000002/0001631486-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419988}, {"id": "0001673528-26-000006", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Daniel Faga", "who_key": "Faga Daniel", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 638503.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $639K of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000167352826000006/0001673528-26-000006-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430068}, {"id": "0001239648-26-000006", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Eric J. Loumeau", "who_key": "LOUMEAU ERIC J", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 98809.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $99K of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000123964826000006/0001239648-26-000006-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430068}, {"id": "0001276840-26-000006", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Dennis Mulroy", "who_key": "MULROY DENNIS", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 112445.65000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $112K of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000127684026000006/0001276840-26-000006-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430068}, {"id": "0001711462-26-000006", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Paul F. Lizzul", "who_key": "Lizzul Paul F.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 163191.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $163K of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000171146226000006/0001711462-26-000006-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430068}, {"id": "0001276840-26-000004", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Dennis Mulroy", "who_key": "MULROY DENNIS", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 86069.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $86K of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000127684026000004/0001276840-26-000004-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431508}, {"id": "0001673528-26-000004", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Daniel Faga", "who_key": "Faga Daniel", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 415102.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $415K of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000167352826000004/0001673528-26-000004-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431508}, {"id": "0001711462-26-000004", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Paul F. Lizzul", "who_key": "Lizzul Paul F.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100820.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $101K of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000171146226000004/0001711462-26-000004-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431508}, {"id": "0001239648-26-000004", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Eric J. Loumeau", "who_key": "LOUMEAU ERIC J", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 439199.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $439K of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000123964826000004/0001239648-26-000004-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431508}, {"id": "0001477384-26-000001", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "John A. Orwin", "who_key": "Orwin John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000147738426000001/0001477384-26-000001-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432948}, {"id": "0001715429-26-000001", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "J. Anthony Ware", "who_key": "Ware J. Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000171542926000001/0001715429-26-000001-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432948}], "recent_buys": [{"id": "0000935836-25-000008", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1099642.4188, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $1.1M of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000093583625000008/0000935836-25-000008-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964308}, {"id": "0000935836-24-000532", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999978.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $10M of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000093583624000532/0000935836-24-000532-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167348}, {"id": "0001567619-22-009732", "src": "INSIDERS", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14453966.309999999, "score": 63.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $14.5M more of ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000156761922009732/0001567619-22-009732-index.htm", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365428}], "institutional": [{"id": "13DG-0000919574-26-005200", "src": "13DG", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Anaptysbio, Inc", "who_key": "ANAPTYSBIO, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANAPTYSBIO, INC moves to a 5% passive stake in ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/0000919574-26-005200-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000919574-26-003215", "src": "13DG", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Anaptysbio, Inc", "who_key": "ANAPTYSBIO, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANAPTYSBIO, INC takes a 6.7% passive stake in ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/0000919574-26-003215-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000919574-26-003483", "src": "13DG", "ticker": "ANAB", "cik": "1370053", "company": "ANAPTYSBIO, INC", "company_raw": "ANAPTYSBIO, INC", "who": "Anaptysbio, Inc", "who_key": "ANAPTYSBIO, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANAPTYSBIO, INC moves to a 0.2% passive stake in ANAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/0000919574-26-003483-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AnaptysBio, Inc. - Common Stock", "new_value": "ANAPTYSBIO, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001370053", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001370053", "applied": 1, "detected_at": "2026-09-10T10:04:34.465543"}]}, "key_people": [{"who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 25553586.7288, "sold": 0, "net": 25553586.7288, "trades": 3, "top_score": 63.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1099642.4188, "date": "2025-01-02", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000093583625000008/0000935836-25-000008-index.htm"}, {"action": "BUY", "amount": 9999978.0, "date": "2024-08-14", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000093583624000532/0000935836-24-000532-index.htm"}, {"action": "BUY", "amount": 14453966.309999999, "date": "2022-05-05", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000156761922009732/0001567619-22-009732-index.htm"}], "latest": {"action": "BUY", "amount": 1099642.4188, "date": "2025-01-02", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000093583625000008/0000935836-25-000008-index.htm"}}, {"who": "Daniel Faga", "who_key": "Faga Daniel", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6344271.2963000005, "net": -6344271.2963000005, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1089198.7423, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000167352826000007/0001673528-26-000007-index.htm"}, {"action": "SELL", "amount": 638503.51, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000167352826000006/0001673528-26-000006-index.htm"}, {"action": "SELL", "amount": 415102.22, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000167352826000004/0001673528-26-000004-index.htm"}, {"action": "SELL", "amount": 662267.34, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000167352826000002/0001673528-26-000002-index.htm"}, {"action": "SELL", "amount": 3389452.024, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924009164/0001415889-24-009164-index.htm"}, {"action": "SELL", "amount": 149747.46, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919124001277/0001209191-24-001277-index.htm"}], "latest": {"action": "SELL", "amount": 1089198.7423, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000167352826000007/0001673528-26-000007-index.htm"}}, {"who": "Eric J. Loumeau", "who_key": "LOUMEAU ERIC J", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4051492.562, "net": -4051492.562, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 540000.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000123964826000007/0001239648-26-000007-index.htm"}, {"action": "SELL", "amount": 98809.1, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000123964826000006/0001239648-26-000006-index.htm"}, {"action": "SELL", "amount": 439199.76, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000123964826000004/0001239648-26-000004-index.htm"}, {"action": "SELL", "amount": 129044.57999999999, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000123964826000002/0001239648-26-000002-index.htm"}, {"action": "SELL", "amount": 510000.0, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000123964825000006/0001239648-25-000006-index.htm"}, {"action": "SELL", "amount": 1027425.2435, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000123964825000005/0001239648-25-000005-index.htm"}, {"action": "SELL", "amount": 238960.0, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000123964825000004/0001239648-25-000004-index.htm"}, {"action": "SELL", "amount": 492460.53400000004, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924023551/0001415889-24-023551-index.htm"}, {"action": "SELL", "amount": 125000.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924004666/0001415889-24-004666-index.htm"}, {"action": "SELL", "amount": 50272.049999999996, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919124001279/0001209191-24-001279-index.htm"}, {"action": "SELL", "amount": 12515.58, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919123056638/0001209191-23-056638-index.htm"}, {"action": "SELL", "amount": 116237.7145, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919123049809/0001209191-23-049809-index.htm"}, {"action": "SELL", "amount": 13075.0, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919122045061/0001209191-22-045061-index.htm"}, {"action": "SELL", "amount": 60000.0, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919122036020/0001209191-22-036020-index.htm"}, {"action": "SELL", "amount": 23493.0, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919122031028/0001209191-22-031028-index.htm"}, {"action": "SELL", "amount": 175000.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919121063260/0001209191-21-063260-index.htm"}], "latest": {"action": "SELL", "amount": 540000.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000123964826000007/0001239648-26-000007-index.htm"}}, {"who": "Hamza Suria", "who_key": "Suria Hamza", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3680089.9773, "net": -3680089.9773, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1303558.5313000001, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919121070986/0001209191-21-070986-index.htm"}, {"action": "SELL", "amount": 712635.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919121063263/0001209191-21-063263-index.htm"}, {"action": "SELL", "amount": 1184106.4459999998, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919121062481/0001209191-21-062481-index.htm"}, {"action": "SELL", "amount": 479790.0, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919121061975/0001209191-21-061975-index.htm"}], "latest": {"action": "SELL", "amount": 1303558.5313000001, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919121070986/0001209191-21-070986-index.htm"}}, {"who": "Dennis Mulroy", "who_key": "MULROY DENNIS", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2308849.426, "net": -2308849.426, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112445.65000000001, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000127684026000006/0001276840-26-000006-index.htm"}, {"action": "SELL", "amount": 86069.88, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000127684026000004/0001276840-26-000004-index.htm"}, {"action": "SELL", "amount": 145483.38, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000127684026000002/0001276840-26-000002-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000127684025000004/0001276840-25-000004-index.htm"}, {"action": "SELL", "amount": 705332.78, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000127684025000003/0001276840-25-000003-index.htm"}, {"action": "SELL", "amount": 487724.6, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924023549/0001415889-24-023549-index.htm"}, {"action": "SELL", "amount": 35580.0, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924014463/0001415889-24-014463-index.htm"}, {"action": "SELL", "amount": 72425.337, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924002204/0001415889-24-002204-index.htm"}, {"action": "SELL", "amount": 47545.799999999996, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919124001278/0001209191-24-001278-index.htm"}, {"action": "SELL", "amount": 116241.99899999998, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919123049808/0001209191-23-049808-index.htm"}], "latest": {"action": "SELL", "amount": 112445.65000000001, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000127684026000006/0001276840-26-000006-index.htm"}}, {"who": "Hollings Renton", "who_key": "RENTON HOLLINGS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1367758.2023, "net": -1367758.2023, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200713.616, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588925021486/0001415889-25-021486-index.htm"}, {"action": "SELL", "amount": 493190.56000000006, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588925019242/0001415889-25-019242-index.htm"}, {"action": "SELL", "amount": 72269.55, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588925017819/0001415889-25-017819-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924028094/0001415889-24-028094-index.htm"}, {"action": "SELL", "amount": 306422.4763, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924019676/0001415889-24-019676-index.htm"}, {"action": "SELL", "amount": 45162.0, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924017507/0001415889-24-017507-index.htm"}], "latest": {"action": "SELL", "amount": 200713.616, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588925021486/0001415889-25-021486-index.htm"}}, {"who": "John P. Schmid", "who_key": "Schmid John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1158451.4164, "net": -1158451.4164, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1158451.4164, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000147891626000004/0001478916-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1158451.4164, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000147891626000004/0001478916-26-000004-index.htm"}}, {"who": "Paul F. Lizzul", "who_key": "Lizzul Paul F.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 895164.03, "net": -895164.03, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 163191.5, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000171146226000006/0001711462-26-000006-index.htm"}, {"action": "SELL", "amount": 100820.85, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000171146226000004/0001711462-26-000004-index.htm"}, {"action": "SELL", "amount": 182513.94, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000171146226000002/0001711462-26-000002-index.htm"}, {"action": "SELL", "amount": 75000.0, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000171146225000003/0001711462-25-000003-index.htm"}, {"action": "SELL", "amount": 58005.0, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924023900/0001415889-24-023900-index.htm"}, {"action": "SELL", "amount": 86424.6, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924023550/0001415889-24-023550-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924021452/0001415889-24-021452-index.htm"}, {"action": "SELL", "amount": 52500.0, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000141588924019829/0001415889-24-019829-index.htm"}, {"action": "SELL", "amount": 55702.74, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919124001280/0001209191-24-001280-index.htm"}, {"action": "SELL", "amount": 41005.4, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000120919123049810/0001209191-23-049810-index.htm"}], "latest": {"action": "SELL", "amount": 163191.5, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370053/000171146226000006/0001711462-26-000006-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001711462-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001673528-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326097", "price_sensitive": true}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001950047-26-007028", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006633", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006580", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-29", "title": "Form ARS", "accession": "0001193125-26-288436", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "Form DEFA14A", "accession": "0001193125-26-288431", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-29", "title": "Proxy statement", "accession": "0001193125-26-288408", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006565", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277505", "price_sensitive": true}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006265", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001478916-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001187333-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001477384-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006237", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006156", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005990", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005960", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005897", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005838", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005794", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005723", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005679", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005601", "price_sensitive": false}], "performance": {"ticker": "ANAB", "has_prices": true, "summary": {"n": 3, "avg": 3.25609935407922, "win_rate": 1.0, "best": 5.373851558277788, "worst": 1.4575645756457565, "as_of": "2026-08-07"}, "buys": [{"who": "EcoR1 Capital, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1099642.4188, "date": "2025-01-02", "score": 51.6, "ref_price": 8.8816, "return": 5.373851558277788}, {"who": "EcoR1 Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999978.0, "date": "2024-08-14", "score": 61.0, "ref_price": 23.035, "return": 1.4575645756457565}, {"who": "EcoR1 Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14453966.309999999, "date": "2022-05-05", "score": 63.9, "ref_price": 14.3794, "return": 2.9368819283141154}]}, "price_series": [{"date": "2017-01-26", "close": 11.3014, "volume": 3318286.0}, {"date": "2017-01-27", "close": 11.6538, "volume": 264068.0}, {"date": "2017-01-30", "close": 11.4078, "volume": 86925.0}, {"date": "2017-01-31", "close": 11.2682, "volume": 51614.0}, {"date": "2017-02-01", "close": 11.0488, "volume": 102465.0}, {"date": "2017-02-02", "close": 11.235, "volume": 55813.0}, {"date": "2017-02-03", "close": 11.6538, "volume": 38279.0}, {"date": "2017-02-06", "close": 12.5247, "volume": 128420.0}, {"date": "2017-02-07", "close": 12.3252, "volume": 29829.0}, {"date": "2017-02-08", "close": 13.1695, "volume": 65796.0}, {"date": "2017-02-09", "close": 13.3955, "volume": 55570.0}, {"date": "2017-02-10", "close": 14.9711, "volume": 133194.0}, {"date": "2017-02-13", "close": 15.4032, "volume": 105717.0}, {"date": "2017-02-14", "close": 15.6824, "volume": 64589.0}, {"date": "2017-02-15", "close": 15.6226, "volume": 81272.0}, {"date": "2017-02-16", "close": 14.991, "volume": 134821.0}, {"date": "2017-02-17", "close": 15.8818, "volume": 80783.0}, {"date": "2017-02-21", "close": 15.7755, "volume": 131093.0}, {"date": "2017-02-22", "close": 15.3899, "volume": 194855.0}, {"date": "2017-02-23", "close": 15.6691, "volume": 223257.0}, {"date": "2017-02-24", "close": 16.3538, "volume": 119067.0}, {"date": "2017-02-27", "close": 15.955, "volume": 113976.0}, {"date": "2017-02-28", "close": 15.8553, "volume": 53138.0}, {"date": "2017-03-01", "close": 15.3367, "volume": 95492.0}, {"date": "2017-03-02", "close": 15.1439, "volume": 86081.0}, {"date": "2017-03-03", "close": 15.0642, "volume": 78771.0}, {"date": "2017-03-06", "close": 15.2902, "volume": 108954.0}, {"date": "2017-03-07", "close": 15.8553, "volume": 45063.0}, {"date": "2017-03-08", "close": 15.2569, "volume": 96201.0}, {"date": "2017-03-09", "close": 15.3567, "volume": 45309.0}, {"date": "2017-03-10", "close": 15.4231, "volume": 77377.0}, {"date": "2017-03-13", "close": 16.992, "volume": 97047.0}, {"date": "2017-03-14", "close": 17.5438, "volume": 133988.0}, {"date": "2017-03-15", "close": 17.238, "volume": 81509.0}, {"date": "2017-03-16", "close": 17.6369, "volume": 144960.0}, {"date": "2017-03-17", "close": 17.6302, "volume": 303745.0}, {"date": "2017-03-20", "close": 18.2086, "volume": 81675.0}, {"date": "2017-03-21", "close": 18.295, "volume": 100604.0}, {"date": "2017-03-22", "close": 17.9693, "volume": 33874.0}, {"date": "2017-03-23", "close": 18.3482, "volume": 84373.0}, {"date": "2017-03-24", "close": 18.4413, "volume": 65480.0}, {"date": "2017-03-27", "close": 18.3017, "volume": 106158.0}, {"date": "2017-03-28", "close": 18.4147, "volume": 61357.0}, {"date": "2017-03-29", "close": 18.5344, "volume": 67431.0}, {"date": "2017-03-30", "close": 19.1327, "volume": 118372.0}, {"date": "2017-03-31", "close": 18.4479, "volume": 524714.0}, {"date": "2017-04-03", "close": 18.5477, "volume": 62177.0}, {"date": "2017-04-04", "close": 18.1421, "volume": 116274.0}, {"date": "2017-04-05", "close": 17.2713, "volume": 121545.0}, {"date": "2017-04-06", "close": 16.5466, "volume": 68302.0}, {"date": "2017-04-07", "close": 16.4137, "volume": 46244.0}, {"date": "2017-04-10", "close": 16.6929, "volume": 42543.0}, {"date": "2017-04-11", "close": 16.6198, "volume": 59800.0}, {"date": "2017-04-12", "close": 16.8724, "volume": 52474.0}, {"date": "2017-04-13", "close": 16.4469, "volume": 11165.0}, {"date": "2017-04-17", "close": 16.5865, "volume": 66319.0}, {"date": "2017-04-18", "close": 16.1411, "volume": 111339.0}, {"date": "2017-04-19", "close": 16.3804, "volume": 62766.0}, {"date": "2017-04-20", "close": 16.4004, "volume": 36854.0}, {"date": "2017-04-21", "close": 16.3007, "volume": 64723.0}, {"date": "2017-04-24", "close": 16.4735, "volume": 74750.0}, {"date": "2017-04-25", "close": 16.879, "volume": 76997.0}, {"date": "2017-04-26", "close": 17.8164, "volume": 53225.0}, {"date": "2017-04-27", "close": 17.9161, "volume": 56716.0}, {"date": "2017-04-28", "close": 17.7366, "volume": 39931.0}, {"date": "2017-05-01", "close": 17.4308, "volume": 15980.0}, {"date": "2017-05-02", "close": 17.4441, "volume": 20073.0}, {"date": "2017-05-03", "close": 17.351, "volume": 29207.0}, {"date": "2017-05-04", "close": 17.1449, "volume": 21456.0}, {"date": "2017-05-05", "close": 17.3776, "volume": 16420.0}, {"date": "2017-05-08", "close": 17.3377, "volume": 15584.0}, {"date": "2017-05-09", "close": 17.1582, "volume": 39129.0}, {"date": "2017-05-10", "close": 17.0452, "volume": 1985.0}, {"date": "2017-05-11", "close": 17.7366, "volume": 98752.0}, {"date": "2017-05-12", "close": 17.4773, "volume": 44211.0}, {"date": "2017-05-15", "close": 17.5438, "volume": 41825.0}, {"date": "2017-05-16", "close": 18.315, "volume": 72627.0}, {"date": "2017-05-17", "close": 17.7765, "volume": 67161.0}, {"date": "2017-05-18", "close": 17.71, "volume": 43346.0}, {"date": "2017-05-19", "close": 17.8829, "volume": 14695.0}, {"date": "2017-05-22", "close": 17.8895, "volume": 11059.0}, {"date": "2017-05-23", "close": 18.1421, "volume": 29529.0}, {"date": "2017-05-24", "close": 17.5638, "volume": 51756.0}, {"date": "2017-05-25", "close": 17.7499, "volume": 86650.0}, {"date": "2017-05-26", "close": 17.0851, "volume": 56587.0}, {"date": "2017-05-30", "close": 17.2779, "volume": 8769.0}, {"date": "2017-05-31", "close": 17.012, "volume": 53708.0}, {"date": "2017-06-01", "close": 16.5001, "volume": 80022.0}, {"date": "2017-06-02", "close": 16.6596, "volume": 68969.0}, {"date": "2017-06-05", "close": 14.9112, "volume": 96460.0}, {"date": "2017-06-06", "close": 15.2968, "volume": 51649.0}, {"date": "2017-06-07", "close": 12.8238, "volume": 165088.0}, {"date": "2017-06-08", "close": 15.0575, "volume": 75617.0}, {"date": "2017-06-09", "close": 14.9245, "volume": 86534.0}, {"date": "2017-06-12", "close": 14.6586, "volume": 61560.0}, {"date": "2017-06-13", "close": 14.8448, "volume": 28100.0}, {"date": "2017-06-14", "close": 15.3832, "volume": 44330.0}, {"date": "2017-06-15", "close": 15.5561, "volume": 95153.0}, {"date": "2017-06-16", "close": 15.7688, "volume": 100985.0}, {"date": "2017-06-19", "close": 16.048, "volume": 53237.0}, {"date": "2017-06-20", "close": 16.048, "volume": 47968.0}, {"date": "2017-06-21", "close": 15.5561, "volume": 120137.0}, {"date": "2017-06-22", "close": 15.9882, "volume": 125626.0}, {"date": "2017-06-23", "close": 16.5466, "volume": 146120.0}, {"date": "2017-06-26", "close": 16.7461, "volume": 51808.0}, {"date": "2017-06-27", "close": 16.4934, "volume": 49189.0}, {"date": "2017-06-28", "close": 16.5998, "volume": 39487.0}, {"date": "2017-06-29", "close": 16.4934, "volume": 34223.0}, {"date": "2017-06-30", "close": 15.9084, "volume": 29270.0}, {"date": "2017-07-03", "close": 16.6264, "volume": 11599.0}, {"date": "2017-07-05", "close": 16.0214, "volume": 45925.0}, {"date": "2017-07-06", "close": 16.0879, "volume": 18726.0}, {"date": "2017-07-07", "close": 16.1411, "volume": 20888.0}, {"date": "2017-07-10", "close": 16.1278, "volume": 26935.0}, {"date": "2017-07-11", "close": 16.427, "volume": 42304.0}, {"date": "2017-07-12", "close": 16.9056, "volume": 45404.0}, {"date": "2017-07-13", "close": 17.3843, "volume": 48708.0}, {"date": "2017-07-14", "close": 17.4574, "volume": 46374.0}, {"date": "2017-07-17", "close": 18.5011, "volume": 58647.0}, {"date": "2017-07-18", "close": 17.8895, "volume": 28548.0}, {"date": "2017-07-19", "close": 18.1022, "volume": 28093.0}, {"date": "2017-07-20", "close": 18.0158, "volume": 22850.0}, {"date": "2017-07-21", "close": 18.1222, "volume": 28009.0}, {"date": "2017-07-24", "close": 20.3093, "volume": 50375.0}, {"date": "2017-07-25", "close": 18.5477, "volume": 219776.0}, {"date": "2017-07-26", "close": 17.1316, "volume": 351694.0}, {"date": "2017-07-27", "close": 16.9721, "volume": 394429.0}, {"date": "2017-07-28", "close": 16.2874, "volume": 119337.0}, {"date": "2017-07-31", "close": 16.1744, "volume": 137876.0}, {"date": "2017-08-01", "close": 15.9084, "volume": 174107.0}, {"date": "2017-08-02", "close": 15.4697, "volume": 124865.0}, {"date": "2017-08-03", "close": 14.3661, "volume": 222304.0}, {"date": "2017-08-04", "close": 14.6054, "volume": 158895.0}, {"date": "2017-08-07", "close": 15.1439, "volume": 645430.0}, {"date": "2017-08-08", "close": 14.3129, "volume": 128321.0}, {"date": "2017-08-09", "close": 14.4991, "volume": 115457.0}, {"date": "2017-08-10", "close": 14.2797, "volume": 224974.0}, {"date": "2017-08-11", "close": 14.6187, "volume": 290444.0}, {"date": "2017-08-14", "close": 14.3794, "volume": 104557.0}, {"date": "2017-08-15", "close": 13.7479, "volume": 411228.0}, {"date": "2017-08-16", "close": 14.1334, "volume": 287671.0}, {"date": "2017-08-17", "close": 14.1534, "volume": 781945.0}, {"date": "2017-08-18", "close": 14.6653, "volume": 184705.0}, {"date": "2017-08-21", "close": 14.0869, "volume": 701766.0}, {"date": "2017-08-22", "close": 14.2598, "volume": 98722.0}, {"date": "2017-08-23", "close": 14.047, "volume": 79372.0}, {"date": "2017-08-24", "close": 14.8115, "volume": 154742.0}, {"date": "2017-08-25", "close": 15.8553, "volume": 253958.0}, {"date": "2017-08-28", "close": 16.4004, "volume": 91851.0}, {"date": "2017-08-29", "close": 16.7394, "volume": 170214.0}, {"date": "2017-08-30", "close": 17.1316, "volume": 126285.0}, {"date": "2017-08-31", "close": 18.5942, "volume": 251816.0}, {"date": "2017-09-01", "close": 19.6645, "volume": 251385.0}, {"date": "2017-09-05", "close": 19.5581, "volume": 372039.0}, {"date": "2017-09-06", "close": 20.316, "volume": 347442.0}, {"date": "2017-09-07", "close": 21.0606, "volume": 725345.0}, {"date": "2017-09-08", "close": 21.1669, "volume": 297591.0}, {"date": "2017-09-11", "close": 21.5392, "volume": 466564.0}, {"date": "2017-09-12", "close": 21.3331, "volume": 338403.0}, {"date": "2017-09-13", "close": 21.6655, "volume": 333618.0}, {"date": "2017-09-14", "close": 20.9077, "volume": 423130.0}, {"date": "2017-09-15", "close": 21.3198, "volume": 993223.0}, {"date": "2017-09-18", "close": 23.7995, "volume": 1021381.0}, {"date": "2017-09-19", "close": 23.1214, "volume": 252563.0}, {"date": "2017-09-20", "close": 23.035, "volume": 149457.0}, {"date": "2017-09-21", "close": 22.9552, "volume": 108622.0}, {"date": "2017-09-22", "close": 22.6694, "volume": 109719.0}, {"date": "2017-09-25", "close": 22.6095, "volume": 247503.0}, {"date": "2017-09-26", "close": 22.43, "volume": 89576.0}, {"date": "2017-09-27", "close": 22.8555, "volume": 179041.0}, {"date": "2017-09-28", "close": 23.0749, "volume": 96324.0}, {"date": "2017-09-29", "close": 23.2344, "volume": 214849.0}, {"date": "2017-10-02", "close": 23.6267, "volume": 205870.0}, {"date": "2017-10-03", "close": 23.4671, "volume": 212865.0}, {"date": "2017-10-04", "close": 23.4073, "volume": 157757.0}, {"date": "2017-10-05", "close": 23.8992, "volume": 123518.0}, {"date": "2017-10-06", "close": 23.7197, "volume": 235100.0}, {"date": "2017-10-09", "close": 23.2677, "volume": 169271.0}, {"date": "2017-10-10", "close": 46.8079, "volume": 5820871.0}, {"date": "2017-10-11", "close": 46.4954, "volume": 1201227.0}, {"date": "2017-10-12", "close": 47.0672, "volume": 433438.0}, {"date": "2017-10-13", "close": 46.2362, "volume": 2051281.0}, {"date": "2017-10-16", "close": 44.3548, "volume": 797433.0}, {"date": "2017-10-17", "close": 43.5571, "volume": 761186.0}, {"date": "2017-10-18", "close": 42.1743, "volume": 540594.0}, {"date": "2017-10-19", "close": 44.3681, "volume": 383844.0}, {"date": "2017-10-20", "close": 42.992, "volume": 240327.0}, {"date": "2017-10-23", "close": 42.8923, "volume": 347441.0}, {"date": "2017-10-24", "close": 43.105, "volume": 248265.0}, {"date": "2017-10-25", "close": 44.2551, "volume": 327616.0}, {"date": "2017-10-26", "close": 45.0794, "volume": 466791.0}, {"date": "2017-10-27", "close": 43.0252, "volume": 555589.0}, {"date": "2017-10-30", "close": 43.5371, "volume": 143322.0}, {"date": "2017-10-31", "close": 43.8961, "volume": 183601.0}, {"date": "2017-11-01", "close": 43.1781, "volume": 215385.0}, {"date": "2017-11-02", "close": 43.8762, "volume": 243342.0}, {"date": "2017-11-03", "close": 43.1914, "volume": 182958.0}, {"date": "2017-11-06", "close": 43.0585, "volume": 124332.0}, {"date": "2017-11-07", "close": 43.4507, "volume": 178708.0}, {"date": "2017-11-08", "close": 43.6036, "volume": 198435.0}, {"date": "2017-11-09", "close": 44.6074, "volume": 327696.0}, {"date": "2017-11-10", "close": 44.2086, "volume": 199959.0}, {"date": "2017-11-13", "close": 47.353, "volume": 382858.0}, {"date": "2017-11-14", "close": 47.2533, "volume": 445868.0}, {"date": "2017-11-15", "close": 47.7918, "volume": 254963.0}, {"date": "2017-11-16", "close": 49.7662, "volume": 507019.0}, {"date": "2017-11-17", "close": 50.9495, "volume": 340201.0}, {"date": "2017-11-20", "close": 50.0321, "volume": 295797.0}, {"date": "2017-11-21", "close": 52.6713, "volume": 297320.0}, {"date": "2017-11-22", "close": 51.9733, "volume": 203714.0}, {"date": "2017-11-24", "close": 54.1538, "volume": 201613.0}, {"date": "2017-11-27", "close": 53.037, "volume": 321746.0}, {"date": "2017-11-28", "close": 54.207, "volume": 410276.0}, {"date": "2017-11-29", "close": 53.0303, "volume": 343722.0}, {"date": "2017-11-30", "close": 55.8756, "volume": 431701.0}, {"date": "2017-12-01", "close": 56.1017, "volume": 178353.0}, {"date": "2017-12-04", "close": 56.7864, "volume": 269038.0}, {"date": "2017-12-05", "close": 56.321, "volume": 196912.0}, {"date": "2017-12-06", "close": 54.4796, "volume": 185057.0}, {"date": "2017-12-07", "close": 59.0467, "volume": 568905.0}, {"date": "2017-12-08", "close": 58.3952, "volume": 207048.0}, {"date": "2017-12-11", "close": 58.4683, "volume": 271198.0}, {"date": "2017-12-12", "close": 57.9099, "volume": 433042.0}, {"date": "2017-12-13", "close": 58.5149, "volume": 373173.0}, {"date": "2017-12-14", "close": 59.0001, "volume": 293930.0}, {"date": "2017-12-15", "close": 61.1341, "volume": 1927794.0}, {"date": "2017-12-18", "close": 61.1075, "volume": 431284.0}, {"date": "2017-12-19", "close": 61.1607, "volume": 244736.0}, {"date": "2017-12-20", "close": 61.0477, "volume": 193490.0}, {"date": "2017-12-21", "close": 62.4238, "volume": 280000.0}, {"date": "2017-12-22", "close": 65.5284, "volume": 285594.0}, {"date": "2017-12-26", "close": 66.4923, "volume": 213305.0}, {"date": "2017-12-27", "close": 67.0109, "volume": 431622.0}, {"date": "2017-12-28", "close": 66.7051, "volume": 203262.0}, {"date": "2017-12-29", "close": 66.9577, "volume": 242171.0}, {"date": "2018-01-02", "close": 66.8646, "volume": 359326.0}, {"date": "2018-01-03", "close": 67.1305, "volume": 269400.0}, {"date": "2018-01-04", "close": 68.4535, "volume": 344441.0}, {"date": "2018-01-05", "close": 67.4629, "volume": 311269.0}, {"date": "2018-01-08", "close": 68.1876, "volume": 278530.0}, {"date": "2018-01-09", "close": 68.8191, "volume": 284118.0}, {"date": "2018-01-10", "close": 73.9845, "volume": 824487.0}, {"date": "2018-01-11", "close": 73.2599, "volume": 262730.0}, {"date": "2018-01-12", "close": 74.7224, "volume": 285724.0}, {"date": "2018-01-16", "close": 73.1469, "volume": 242171.0}, {"date": "2018-01-17", "close": 74.164, "volume": 136751.0}, {"date": "2018-01-18", "close": 73.4261, "volume": 180483.0}, {"date": "2018-01-19", "close": 76.3911, "volume": 385803.0}, {"date": "2018-01-22", "close": 76.3013, "volume": 314666.0}, {"date": "2018-01-23", "close": 76.3113, "volume": 353500.0}, {"date": "2018-01-24", "close": 77.7206, "volume": 260383.0}, {"date": "2018-01-25", "close": 75.4604, "volume": 479351.0}, {"date": "2018-01-26", "close": 71.0262, "volume": 394470.0}, {"date": "2018-01-29", "close": 73.466, "volume": 370004.0}, {"date": "2018-01-30", "close": 70.9265, "volume": 315569.0}, {"date": "2018-01-31", "close": 70.0623, "volume": 199724.0}, {"date": "2018-02-01", "close": 70.1354, "volume": 229328.0}, {"date": "2018-02-02", "close": 69.6767, "volume": 223556.0}, {"date": "2018-02-05", "close": 66.8114, "volume": 189730.0}, {"date": "2018-02-06", "close": 68.0413, "volume": 384381.0}, {"date": "2018-02-07", "close": 74.41, "volume": 375514.0}, {"date": "2018-02-08", "close": 69.67, "volume": 376807.0}, {"date": "2018-02-09", "close": 69.3576, "volume": 299268.0}, {"date": "2018-02-12", "close": 71.3254, "volume": 241172.0}, {"date": "2018-02-13", "close": 75.8925, "volume": 229972.0}, {"date": "2018-02-14", "close": 82.9459, "volume": 478913.0}, {"date": "2018-02-15", "close": 79.6818, "volume": 274857.0}, {"date": "2018-02-16", "close": 84.0627, "volume": 187663.0}, {"date": "2018-02-20", "close": 80.4596, "volume": 223124.0}, {"date": "2018-02-21", "close": 80.4729, "volume": 105557.0}, {"date": "2018-02-22", "close": 79.3959, "volume": 124344.0}, {"date": "2018-02-23", "close": 81.849, "volume": 124762.0}, {"date": "2018-02-26", "close": 84.0162, "volume": 219019.0}, {"date": "2018-02-27", "close": 83.2716, "volume": 248884.0}, {"date": "2018-02-28", "close": 81.6097, "volume": 139187.0}, {"date": "2018-03-01", "close": 81.6961, "volume": 166800.0}, {"date": "2018-03-02", "close": 85.4588, "volume": 215766.0}, {"date": "2018-03-05", "close": 79.0901, "volume": 374758.0}, {"date": "2018-03-06", "close": 79.8081, "volume": 498019.0}, {"date": "2018-03-07", "close": 81.6761, "volume": 354295.0}, {"date": "2018-03-08", "close": 77.9001, "volume": 197935.0}, {"date": "2018-03-09", "close": 77.6941, "volume": 299576.0}, {"date": "2018-03-12", "close": 75.3208, "volume": 333007.0}, {"date": "2018-03-13", "close": 75.4005, "volume": 347644.0}, {"date": "2018-03-14", "close": 77.2287, "volume": 357102.0}, {"date": "2018-03-15", "close": 74.4964, "volume": 297708.0}, {"date": "2018-03-16", "close": 74.8155, "volume": 602695.0}, {"date": "2018-03-19", "close": 72.7414, "volume": 302462.0}, {"date": "2018-03-20", "close": 75.6066, "volume": 244444.0}, {"date": "2018-03-21", "close": 76.298, "volume": 194028.0}, {"date": "2018-03-22", "close": 73.2134, "volume": 208688.0}, {"date": "2018-03-23", "close": 73.4394, "volume": 156996.0}, {"date": "2018-03-26", "close": 75.6731, "volume": 617773.0}, {"date": "2018-03-27", "close": 71.4783, "volume": 1945267.0}, {"date": "2018-03-28", "close": 71.804, "volume": 812252.0}, {"date": "2018-03-29", "close": 69.1914, "volume": 1154194.0}, {"date": "2018-04-02", "close": 62.5036, "volume": 698645.0}, {"date": "2018-04-03", "close": 59.8577, "volume": 626477.0}, {"date": "2018-04-04", "close": 62.723, "volume": 1389601.0}, {"date": "2018-04-05", "close": 58.0495, "volume": 793396.0}, {"date": "2018-04-06", "close": 56.8462, "volume": 505734.0}, {"date": "2018-04-09", "close": 58.568, "volume": 405434.0}, {"date": "2018-04-10", "close": 59.4921, "volume": 331544.0}, {"date": "2018-04-11", "close": 59.4854, "volume": 253444.0}, {"date": "2018-04-12", "close": 60.5691, "volume": 325648.0}, {"date": "2018-04-13", "close": 58.6345, "volume": 456202.0}, {"date": "2018-04-16", "close": 58.1625, "volume": 369413.0}, {"date": "2018-04-17", "close": 60.835, "volume": 217371.0}, {"date": "2018-04-18", "close": 61.5729, "volume": 257193.0}, {"date": "2018-04-19", "close": 60.4095, "volume": 205972.0}, {"date": "2018-04-20", "close": 60.9413, "volume": 218266.0}, {"date": "2018-04-23", "close": 61.9252, "volume": 317173.0}, {"date": "2018-04-24", "close": 57.8501, "volume": 245687.0}, {"date": "2018-04-25", "close": 56.7399, "volume": 313244.0}, {"date": "2018-04-26", "close": 58.3553, "volume": 151277.0}, {"date": "2018-04-27", "close": 61.9851, "volume": 349637.0}, {"date": "2018-04-30", "close": 62.344, "volume": 268265.0}, {"date": "2018-05-01", "close": 64.0393, "volume": 276434.0}, {"date": "2018-05-02", "close": 62.5036, "volume": 181978.0}, {"date": "2018-05-03", "close": 62.9357, "volume": 253895.0}, {"date": "2018-05-04", "close": 62.2443, "volume": 308177.0}, {"date": "2018-05-07", "close": 59.3525, "volume": 288074.0}, {"date": "2018-05-08", "close": 58.927, "volume": 235736.0}, {"date": "2018-05-09", "close": 59.6317, "volume": 350681.0}, {"date": "2018-05-10", "close": 59.6649, "volume": 187918.0}, {"date": "2018-05-11", "close": 59.7048, "volume": 538092.0}, {"date": "2018-05-14", "close": 59.6583, "volume": 370072.0}, {"date": "2018-05-15", "close": 59.3791, "volume": 210097.0}, {"date": "2018-05-16", "close": 59.0932, "volume": 308919.0}, {"date": "2018-05-17", "close": 59.4256, "volume": 212487.0}, {"date": "2018-05-18", "close": 58.2157, "volume": 280454.0}, {"date": "2018-05-21", "close": 57.8035, "volume": 207392.0}, {"date": "2018-05-22", "close": 57.3049, "volume": 307069.0}, {"date": "2018-05-23", "close": 54.4995, "volume": 344589.0}, {"date": "2018-05-24", "close": 54.9582, "volume": 439150.0}, {"date": "2018-05-25", "close": 51.7872, "volume": 644898.0}, {"date": "2018-05-29", "close": 51.2553, "volume": 310727.0}, {"date": "2018-05-30", "close": 51.1756, "volume": 222332.0}, {"date": "2018-05-31", "close": 51.7207, "volume": 395199.0}, {"date": "2018-06-01", "close": 50.9096, "volume": 297512.0}, {"date": "2018-06-04", "close": 52.7445, "volume": 393819.0}, {"date": "2018-06-05", "close": 52.2392, "volume": 245952.0}, {"date": "2018-06-06", "close": 50.4509, "volume": 234477.0}, {"date": "2018-06-07", "close": 48.1707, "volume": 335921.0}, {"date": "2018-06-08", "close": 47.4195, "volume": 301237.0}, {"date": "2018-06-11", "close": 46.7414, "volume": 648459.0}, {"date": "2018-06-12", "close": 46.8611, "volume": 318208.0}, {"date": "2018-06-13", "close": 46.8943, "volume": 363745.0}, {"date": "2018-06-14", "close": 49.7994, "volume": 322345.0}, {"date": "2018-06-15", "close": 50.0255, "volume": 1157412.0}, {"date": "2018-06-18", "close": 53.6818, "volume": 432203.0}, {"date": "2018-06-19", "close": 50.8432, "volume": 311550.0}, {"date": "2018-06-20", "close": 50.903, "volume": 216348.0}, {"date": "2018-06-21", "close": 47.5658, "volume": 351854.0}, {"date": "2018-06-22", "close": 49.7994, "volume": 558638.0}, {"date": "2018-06-25", "close": 49.5202, "volume": 259053.0}, {"date": "2018-06-26", "close": 50.1917, "volume": 314103.0}, {"date": "2018-06-27", "close": 46.542, "volume": 475773.0}, {"date": "2018-06-28", "close": 47.3863, "volume": 284970.0}, {"date": "2018-06-29", "close": 47.2267, "volume": 508913.0}, {"date": "2018-07-02", "close": 50.2249, "volume": 355950.0}, {"date": "2018-07-03", "close": 48.4366, "volume": 365407.0}, {"date": "2018-07-05", "close": 45.691, "volume": 298707.0}, {"date": "2018-07-06", "close": 47.466, "volume": 238392.0}, {"date": "2018-07-09", "close": 48.1641, "volume": 265567.0}, {"date": "2018-07-10", "close": 47.4926, "volume": 290555.0}, {"date": "2018-07-11", "close": 48.2837, "volume": 196124.0}, {"date": "2018-07-12", "close": 49.4139, "volume": 319992.0}, {"date": "2018-07-13", "close": 47.5392, "volume": 213836.0}, {"date": "2018-07-16", "close": 47.3464, "volume": 212739.0}, {"date": "2018-07-17", "close": 48.4699, "volume": 250233.0}, {"date": "2018-07-18", "close": 50.5839, "volume": 264683.0}, {"date": "2018-07-19", "close": 49.0349, "volume": 584903.0}, {"date": "2018-07-20", "close": 50.8631, "volume": 348132.0}, {"date": "2018-07-23", "close": 51.0692, "volume": 345074.0}, {"date": "2018-07-24", "close": 49.0615, "volume": 429850.0}, {"date": "2018-07-25", "close": 54.227, "volume": 542325.0}, {"date": "2018-07-26", "close": 55.2707, "volume": 630050.0}, {"date": "2018-07-27", "close": 54.4397, "volume": 527114.0}, {"date": "2018-07-30", "close": 52.7844, "volume": 595507.0}, {"date": "2018-07-31", "close": 52.0664, "volume": 353807.0}, {"date": "2018-08-01", "close": 53.509, "volume": 249009.0}, {"date": "2018-08-02", "close": 53.4491, "volume": 140923.0}, {"date": "2018-08-03", "close": 49.9324, "volume": 382361.0}, {"date": "2018-08-06", "close": 51.9733, "volume": 210989.0}, {"date": "2018-08-07", "close": 54.4463, "volume": 414715.0}, {"date": "2018-08-08", "close": 54.3865, "volume": 429455.0}, {"date": "2018-08-09", "close": 54.5926, "volume": 304941.0}, {"date": "2018-08-10", "close": 55.4834, "volume": 262301.0}, {"date": "2018-08-13", "close": 54.1538, "volume": 392730.0}, {"date": "2018-08-14", "close": 55.2042, "volume": 220260.0}, {"date": "2018-08-15", "close": 54.925, "volume": 340763.0}, {"date": "2018-08-16", "close": 56.8928, "volume": 455031.0}, {"date": "2018-08-17", "close": 57.2517, "volume": 446344.0}, {"date": "2018-08-20", "close": 53.9012, "volume": 630580.0}, {"date": "2018-08-21", "close": 55.1843, "volume": 336771.0}, {"date": "2018-08-22", "close": 56.6468, "volume": 204606.0}, {"date": "2018-08-23", "close": 56.9393, "volume": 191705.0}, {"date": "2018-08-24", "close": 57.1321, "volume": 140965.0}, {"date": "2018-08-27", "close": 57.5974, "volume": 247766.0}, {"date": "2018-08-28", "close": 58.2024, "volume": 260184.0}, {"date": "2018-08-29", "close": 58.3354, "volume": 296195.0}, {"date": "2018-08-30", "close": 58.9736, "volume": 176272.0}, {"date": "2018-08-31", "close": 58.927, "volume": 128695.0}, {"date": "2018-09-04", "close": 59.5652, "volume": 193960.0}, {"date": "2018-09-05", "close": 59.8777, "volume": 185013.0}, {"date": "2018-09-06", "close": 57.265, "volume": 267461.0}, {"date": "2018-09-07", "close": 58.3487, "volume": 364362.0}, {"date": "2018-09-10", "close": 57.8368, "volume": 172500.0}, {"date": "2018-09-11", "close": 56.7797, "volume": 224984.0}, {"date": "2018-09-12", "close": 56.7133, "volume": 281663.0}, {"date": "2018-09-13", "close": 56.9194, "volume": 148284.0}, {"date": "2018-09-14", "close": 57.2451, "volume": 437712.0}, {"date": "2018-09-17", "close": 58.7342, "volume": 374293.0}, {"date": "2018-09-18", "close": 58.5547, "volume": 355206.0}, {"date": "2018-09-19", "close": 59.9707, "volume": 228872.0}, {"date": "2018-09-20", "close": 61.3602, "volume": 350548.0}, {"date": "2018-09-21", "close": 61.6925, "volume": 1070531.0}, {"date": "2018-09-24", "close": 67.7754, "volume": 2291537.0}, {"date": "2018-09-25", "close": 62.7961, "volume": 726476.0}, {"date": "2018-09-26", "close": 66.5721, "volume": 1799544.0}, {"date": "2018-09-27", "close": 64.5844, "volume": 389674.0}, {"date": "2018-09-28", "close": 66.3261, "volume": 403993.0}, {"date": "2018-10-01", "close": 65.9738, "volume": 410085.0}, {"date": "2018-10-02", "close": 62.1646, "volume": 698774.0}, {"date": "2018-10-03", "close": 64.2719, "volume": 308391.0}, {"date": "2018-10-04", "close": 62.703, "volume": 274577.0}, {"date": "2018-10-05", "close": 61.779, "volume": 381968.0}, {"date": "2018-10-08", "close": 60.1236, "volume": 299693.0}, {"date": "2018-10-09", "close": 57.9032, "volume": 342975.0}, {"date": "2018-10-10", "close": 55.171, "volume": 483629.0}, {"date": "2018-10-11", "close": 52.9439, "volume": 476177.0}, {"date": "2018-10-12", "close": 52.2791, "volume": 426861.0}, {"date": "2018-10-15", "close": 50.4908, "volume": 262765.0}, {"date": "2018-10-16", "close": 54.0076, "volume": 422503.0}, {"date": "2018-10-17", "close": 54.0873, "volume": 195465.0}, {"date": "2018-10-18", "close": 54.0142, "volume": 270611.0}, {"date": "2018-10-19", "close": 52.3522, "volume": 334381.0}, {"date": "2018-10-22", "close": 50.7767, "volume": 309300.0}, {"date": "2018-10-23", "close": 50.8565, "volume": 205003.0}, {"date": "2018-10-24", "close": 47.4793, "volume": 360392.0}, {"date": "2018-10-25", "close": 50.2781, "volume": 481799.0}, {"date": "2018-10-26", "close": 48.5629, "volume": 158469.0}, {"date": "2018-10-29", "close": 46.2761, "volume": 289520.0}, {"date": "2018-10-30", "close": 47.1735, "volume": 238779.0}, {"date": "2018-10-31", "close": 49.6731, "volume": 308037.0}, {"date": "2018-11-01", "close": 54.5926, "volume": 345076.0}, {"date": "2018-11-02", "close": 53.9943, "volume": 322809.0}, {"date": "2018-11-05", "close": 53.4093, "volume": 211569.0}, {"date": "2018-11-06", "close": 53.5023, "volume": 238099.0}, {"date": "2018-11-07", "close": 57.3382, "volume": 379630.0}, {"date": "2018-11-08", "close": 53.8746, "volume": 344241.0}, {"date": "2018-11-09", "close": 48.0843, "volume": 836519.0}, {"date": "2018-11-12", "close": 46.9342, "volume": 352759.0}, {"date": "2018-11-13", "close": 46.4622, "volume": 413766.0}, {"date": "2018-11-14", "close": 43.125, "volume": 1306592.0}, {"date": "2018-11-15", "close": 42.8723, "volume": 465008.0}, {"date": "2018-11-16", "close": 45.5913, "volume": 400590.0}, {"date": "2018-11-19", "close": 45.0728, "volume": 340234.0}, {"date": "2018-11-20", "close": 45.9038, "volume": 242347.0}, {"date": "2018-11-21", "close": 48.5363, "volume": 261623.0}, {"date": "2018-11-23", "close": 49.1613, "volume": 184747.0}, {"date": "2018-11-26", "close": 50.8964, "volume": 217936.0}, {"date": "2018-11-27", "close": 49.0083, "volume": 208756.0}, {"date": "2018-11-28", "close": 48.6028, "volume": 250769.0}, {"date": "2018-11-29", "close": 48.882, "volume": 290797.0}, {"date": "2018-11-30", "close": 49.5801, "volume": 215502.0}, {"date": "2018-12-03", "close": 48.0311, "volume": 332932.0}, {"date": "2018-12-04", "close": 45.9237, "volume": 350645.0}, {"date": "2018-12-06", "close": 47.5923, "volume": 198317.0}, {"date": "2018-12-07", "close": 47.8516, "volume": 270882.0}, {"date": "2018-12-10", "close": 47.0738, "volume": 263935.0}, {"date": "2018-12-11", "close": 47.6588, "volume": 119487.0}, {"date": "2018-12-12", "close": 47.4527, "volume": 239690.0}, {"date": "2018-12-13", "close": 46.8611, "volume": 246138.0}, {"date": "2018-12-14", "close": 45.5116, "volume": 255043.0}, {"date": "2018-12-17", "close": 43.464, "volume": 339517.0}, {"date": "2018-12-18", "close": 41.3566, "volume": 360781.0}, {"date": "2018-12-19", "close": 40.2464, "volume": 319260.0}, {"date": "2018-12-20", "close": 38.99, "volume": 505124.0}, {"date": "2018-12-21", "close": 36.8294, "volume": 896199.0}, {"date": "2018-12-24", "close": 37.4942, "volume": 117135.0}, {"date": "2018-12-26", "close": 40.9178, "volume": 285222.0}, {"date": "2018-12-27", "close": 41.0575, "volume": 272913.0}, {"date": "2018-12-28", "close": 41.1106, "volume": 134966.0}, {"date": "2018-12-31", "close": 42.407, "volume": 211108.0}, {"date": "2019-01-02", "close": 42.3604, "volume": 278325.0}, {"date": "2019-01-03", "close": 40.8048, "volume": 332001.0}, {"date": "2019-01-04", "close": 43.4773, "volume": 461759.0}, {"date": "2019-01-07", "close": 46.1431, "volume": 278299.0}, {"date": "2019-01-08", "close": 46.5353, "volume": 235421.0}, {"date": "2019-01-09", "close": 47.6721, "volume": 258011.0}, {"date": "2019-01-10", "close": 48.9219, "volume": 309934.0}, {"date": "2019-01-11", "close": 47.9114, "volume": 231191.0}, {"date": "2019-01-14", "close": 46.2029, "volume": 263245.0}, {"date": "2019-01-15", "close": 46.9276, "volume": 308852.0}, {"date": "2019-01-16", "close": 47.5392, "volume": 223968.0}, {"date": "2019-01-17", "close": 48.3635, "volume": 233395.0}, {"date": "2019-01-18", "close": 48.5629, "volume": 186979.0}, {"date": "2019-01-22", "close": 47.2134, "volume": 277055.0}, {"date": "2019-01-23", "close": 45.7841, "volume": 243986.0}, {"date": "2019-01-24", "close": 44.5476, "volume": 416188.0}, {"date": "2019-01-25", "close": 44.8534, "volume": 313813.0}, {"date": "2019-01-28", "close": 41.8818, "volume": 321036.0}, {"date": "2019-01-29", "close": 41.1838, "volume": 589367.0}, {"date": "2019-01-30", "close": 43.4308, "volume": 475519.0}, {"date": "2019-01-31", "close": 44.0889, "volume": 210397.0}, {"date": "2019-02-01", "close": 45.711, "volume": 160102.0}, {"date": "2019-02-04", "close": 46.1763, "volume": 213402.0}, {"date": "2019-02-05", "close": 45.1592, "volume": 185771.0}, {"date": "2019-02-06", "close": 47.2467, "volume": 142314.0}, {"date": "2019-02-07", "close": 46.6151, "volume": 241711.0}, {"date": "2019-02-08", "close": 45.7974, "volume": 181517.0}, {"date": "2019-02-11", "close": 46.6284, "volume": 230916.0}, {"date": "2019-02-12", "close": 46.0966, "volume": 220951.0}, {"date": "2019-02-13", "close": 45.106, "volume": 217982.0}, {"date": "2019-02-14", "close": 46.0035, "volume": 187806.0}, {"date": "2019-02-15", "close": 45.4384, "volume": 259489.0}, {"date": "2019-02-19", "close": 43.9094, "volume": 233875.0}, {"date": "2019-02-20", "close": 43.2313, "volume": 451149.0}, {"date": "2019-02-21", "close": 43.1715, "volume": 164200.0}, {"date": "2019-02-22", "close": 44.8002, "volume": 219168.0}, {"date": "2019-02-25", "close": 46.2428, "volume": 285470.0}, {"date": "2019-02-26", "close": 46.4489, "volume": 217471.0}, {"date": "2019-02-27", "close": 47.712, "volume": 177538.0}, {"date": "2019-02-28", "close": 45.7841, "volume": 291891.0}, {"date": "2019-03-01", "close": 46.9342, "volume": 263962.0}, {"date": "2019-03-04", "close": 46.9874, "volume": 167148.0}, {"date": "2019-03-05", "close": 45.6246, "volume": 209714.0}, {"date": "2019-03-06", "close": 42.048, "volume": 206334.0}, {"date": "2019-03-07", "close": 41.8884, "volume": 187019.0}, {"date": "2019-03-08", "close": 42.3737, "volume": 158796.0}, {"date": "2019-03-11", "close": 43.8363, "volume": 199587.0}, {"date": "2019-03-12", "close": 47.7585, "volume": 600277.0}, {"date": "2019-03-13", "close": 49.5801, "volume": 399394.0}, {"date": "2019-03-14", "close": 48.0311, "volume": 207901.0}, {"date": "2019-03-15", "close": 47.8051, "volume": 636880.0}, {"date": "2019-03-18", "close": 48.5297, "volume": 449706.0}, {"date": "2019-03-19", "close": 49.5801, "volume": 283775.0}, {"date": "2019-03-20", "close": 47.1735, "volume": 234217.0}, {"date": "2019-03-21", "close": 50.1185, "volume": 227638.0}, {"date": "2019-03-22", "close": 47.3131, "volume": 250837.0}, {"date": "2019-03-25", "close": 46.4356, "volume": 223797.0}, {"date": "2019-03-26", "close": 46.6483, "volume": 196957.0}, {"date": "2019-03-27", "close": 44.747, "volume": 184186.0}, {"date": "2019-03-28", "close": 45.9304, "volume": 261339.0}, {"date": "2019-03-29", "close": 48.5629, "volume": 301474.0}, {"date": "2019-04-01", "close": 48.8488, "volume": 268408.0}, {"date": "2019-04-02", "close": 50.3379, "volume": 157306.0}, {"date": "2019-04-03", "close": 52.1595, "volume": 392176.0}, {"date": "2019-04-04", "close": 52.7844, "volume": 277920.0}, {"date": "2019-04-05", "close": 53.9278, "volume": 198485.0}, {"date": "2019-04-08", "close": 53.263, "volume": 176404.0}, {"date": "2019-04-09", "close": 51.9135, "volume": 148095.0}, {"date": "2019-04-10", "close": 53.1633, "volume": 237740.0}, {"date": "2019-04-11", "close": 53.1899, "volume": 237005.0}, {"date": "2019-04-12", "close": 52.3921, "volume": 190771.0}, {"date": "2019-04-15", "close": 51.5346, "volume": 164775.0}, {"date": "2019-04-16", "close": 51.4415, "volume": 144022.0}, {"date": "2019-04-17", "close": 48.8355, "volume": 267188.0}, {"date": "2019-04-18", "close": 49.1945, "volume": 178180.0}, {"date": "2019-04-22", "close": 47.9114, "volume": 163471.0}, {"date": "2019-04-23", "close": 48.43, "volume": 235973.0}, {"date": "2019-04-24", "close": 48.7025, "volume": 143411.0}, {"date": "2019-04-25", "close": 49.4205, "volume": 167547.0}, {"date": "2019-04-26", "close": 51.1157, "volume": 158668.0}, {"date": "2019-04-29", "close": 51.4481, "volume": 183326.0}, {"date": "2019-04-30", "close": 48.3436, "volume": 324509.0}, {"date": "2019-05-01", "close": 46.2428, "volume": 213749.0}, {"date": "2019-05-02", "close": 47.6522, "volume": 140127.0}, {"date": "2019-05-03", "close": 48.7823, "volume": 240741.0}, {"date": "2019-05-06", "close": 49.8992, "volume": 198305.0}, {"date": "2019-05-07", "close": 48.0577, "volume": 290772.0}, {"date": "2019-05-08", "close": 46.5021, "volume": 444431.0}, {"date": "2019-05-09", "close": 47.5923, "volume": 388925.0}, {"date": "2019-05-10", "close": 49.5335, "volume": 228311.0}, {"date": "2019-05-13", "close": 47.8383, "volume": 261243.0}, {"date": "2019-05-14", "close": 47.6721, "volume": 184031.0}, {"date": "2019-05-15", "close": 48.2106, "volume": 193376.0}, {"date": "2019-05-16", "close": 48.2305, "volume": 191035.0}, {"date": "2019-05-17", "close": 47.1469, "volume": 270539.0}, {"date": "2019-05-20", "close": 45.5714, "volume": 239429.0}, {"date": "2019-05-21", "close": 46.9741, "volume": 384222.0}, {"date": "2019-05-22", "close": 47.4328, "volume": 216522.0}, {"date": "2019-05-23", "close": 48.7491, "volume": 252316.0}, {"date": "2019-05-24", "close": 49.6598, "volume": 188519.0}, {"date": "2019-05-28", "close": 49.846, "volume": 298528.0}, {"date": "2019-05-29", "close": 51.6808, "volume": 203638.0}, {"date": "2019-05-30", "close": 49.733, "volume": 328019.0}, {"date": "2019-05-31", "close": 48.4034, "volume": 145935.0}, {"date": "2019-06-03", "close": 48.8953, "volume": 287819.0}, {"date": "2019-06-04", "close": 49.1812, "volume": 222266.0}, {"date": "2019-06-05", "close": 50.0321, "volume": 189151.0}, {"date": "2019-06-06", "close": 48.1508, "volume": 164556.0}, {"date": "2019-06-07", "close": 50.5108, "volume": 177717.0}, {"date": "2019-06-10", "close": 48.0112, "volume": 180817.0}, {"date": "2019-06-11", "close": 48.882, "volume": 165485.0}, {"date": "2019-06-12", "close": 49.241, "volume": 315772.0}, {"date": "2019-06-13", "close": 47.2001, "volume": 243795.0}, {"date": "2019-06-14", "close": 46.296, "volume": 258396.0}, {"date": "2019-06-17", "close": 44.6872, "volume": 393337.0}, {"date": "2019-06-18", "close": 44.7869, "volume": 260415.0}, {"date": "2019-06-19", "close": 44.2484, "volume": 203358.0}, {"date": "2019-06-20", "close": 44.5543, "volume": 249796.0}, {"date": "2019-06-21", "close": 39.3822, "volume": 2247955.0}, {"date": "2019-06-24", "close": 35.7724, "volume": 655999.0}, {"date": "2019-06-25", "close": 36.497, "volume": 511416.0}, {"date": "2019-06-26", "close": 35.7391, "volume": 289522.0}, {"date": "2019-06-27", "close": 36.2444, "volume": 254326.0}, {"date": "2019-06-28", "close": 37.5075, "volume": 837599.0}, {"date": "2019-07-01", "close": 36.6964, "volume": 241899.0}, {"date": "2019-07-02", "close": 36.5036, "volume": 165659.0}, {"date": "2019-07-03", "close": 36.6034, "volume": 105249.0}, {"date": "2019-07-05", "close": 35.7391, "volume": 185256.0}, {"date": "2019-07-08", "close": 36.2776, "volume": 241591.0}, {"date": "2019-07-09", "close": 36.3241, "volume": 150344.0}, {"date": "2019-07-10", "close": 36.5768, "volume": 201635.0}, {"date": "2019-07-11", "close": 35.9718, "volume": 182103.0}, {"date": "2019-07-12", "close": 36.2577, "volume": 188365.0}, {"date": "2019-07-15", "close": 37.0022, "volume": 218755.0}, {"date": "2019-07-16", "close": 35.194, "volume": 293562.0}, {"date": "2019-07-17", "close": 35.8389, "volume": 210178.0}, {"date": "2019-07-18", "close": 35.2339, "volume": 287549.0}, {"date": "2019-07-19", "close": 36.271, "volume": 189427.0}, {"date": "2019-07-22", "close": 36.4903, "volume": 215784.0}, {"date": "2019-07-23", "close": 36.2311, "volume": 163279.0}, {"date": "2019-07-24", "close": 37.3147, "volume": 232910.0}, {"date": "2019-07-25", "close": 35.9984, "volume": 186566.0}, {"date": "2019-07-26", "close": 36.3507, "volume": 169115.0}, {"date": "2019-07-29", "close": 36.2111, "volume": 125040.0}, {"date": "2019-07-30", "close": 37.3546, "volume": 138569.0}, {"date": "2019-07-31", "close": 35.7059, "volume": 162297.0}, {"date": "2019-08-01", "close": 36.1646, "volume": 232594.0}, {"date": "2019-08-02", "close": 34.5757, "volume": 251790.0}, {"date": "2019-08-05", "close": 33.3126, "volume": 242579.0}, {"date": "2019-08-06", "close": 34.2035, "volume": 241772.0}, {"date": "2019-08-07", "close": 34.3697, "volume": 148685.0}, {"date": "2019-08-08", "close": 34.8948, "volume": 160724.0}, {"date": "2019-08-09", "close": 33.9043, "volume": 529314.0}, {"date": "2019-08-12", "close": 31.2584, "volume": 598335.0}, {"date": "2019-08-13", "close": 32.5681, "volume": 337786.0}, {"date": "2019-08-14", "close": 34.2101, "volume": 410803.0}, {"date": "2019-08-15", "close": 33.2329, "volume": 217185.0}, {"date": "2019-08-16", "close": 32.7077, "volume": 327658.0}, {"date": "2019-08-19", "close": 32.475, "volume": 274971.0}, {"date": "2019-08-20", "close": 28.0475, "volume": 1134998.0}, {"date": "2019-08-21", "close": 28.7721, "volume": 394053.0}, {"date": "2019-08-22", "close": 28.3001, "volume": 249842.0}, {"date": "2019-08-23", "close": 26.7977, "volume": 343330.0}, {"date": "2019-08-26", "close": 26.5384, "volume": 220961.0}, {"date": "2019-08-27", "close": 25.8736, "volume": 180930.0}, {"date": "2019-08-28", "close": 26.1396, "volume": 260827.0}, {"date": "2019-08-29", "close": 26.585, "volume": 387143.0}, {"date": "2019-08-30", "close": 27.0237, "volume": 177422.0}, {"date": "2019-09-03", "close": 26.3722, "volume": 260410.0}, {"date": "2019-09-04", "close": 27.0237, "volume": 193479.0}, {"date": "2019-09-05", "close": 27.9943, "volume": 149358.0}, {"date": "2019-09-06", "close": 27.3229, "volume": 194370.0}, {"date": "2019-09-09", "close": 27.7151, "volume": 275688.0}, {"date": "2019-09-10", "close": 28.2137, "volume": 289604.0}, {"date": "2019-09-11", "close": 29.4968, "volume": 202530.0}, {"date": "2019-09-12", "close": 28.4796, "volume": 286159.0}, {"date": "2019-09-13", "close": 29.3306, "volume": 259443.0}, {"date": "2019-09-16", "close": 30.0884, "volume": 308775.0}, {"date": "2019-09-17", "close": 29.7361, "volume": 494277.0}, {"date": "2019-09-18", "close": 28.36, "volume": 268154.0}, {"date": "2019-09-19", "close": 27.755, "volume": 215188.0}, {"date": "2019-09-20", "close": 27.396, "volume": 594157.0}, {"date": "2019-09-23", "close": 27.1035, "volume": 207745.0}, {"date": "2019-09-24", "close": 25.5745, "volume": 441533.0}, {"date": "2019-09-25", "close": 25.6609, "volume": 349543.0}, {"date": "2019-09-26", "close": 23.9059, "volume": 675339.0}, {"date": "2019-09-27", "close": 23.4272, "volume": 842158.0}, {"date": "2019-09-30", "close": 23.261, "volume": 560272.0}, {"date": "2019-10-01", "close": 20.8412, "volume": 1446702.0}, {"date": "2019-10-02", "close": 22.5297, "volume": 658771.0}, {"date": "2019-10-03", "close": 22.6428, "volume": 669743.0}, {"date": "2019-10-04", "close": 22.091, "volume": 413979.0}, {"date": "2019-10-07", "close": 22.5297, "volume": 373695.0}, {"date": "2019-10-08", "close": 22.0179, "volume": 199790.0}, {"date": "2019-10-09", "close": 21.9447, "volume": 339219.0}, {"date": "2019-10-10", "close": 23.1546, "volume": 279185.0}, {"date": "2019-10-11", "close": 23.3009, "volume": 230437.0}, {"date": "2019-10-14", "close": 22.5032, "volume": 136776.0}, {"date": "2019-10-15", "close": 23.9192, "volume": 256402.0}, {"date": "2019-10-16", "close": 24.0987, "volume": 185165.0}, {"date": "2019-10-17", "close": 24.79, "volume": 238630.0}, {"date": "2019-10-18", "close": 24.6238, "volume": 248857.0}, {"date": "2019-10-21", "close": 24.4111, "volume": 194908.0}, {"date": "2019-10-22", "close": 24.8765, "volume": 121799.0}, {"date": "2019-10-23", "close": 25.0028, "volume": 159071.0}, {"date": "2019-10-24", "close": 25.4216, "volume": 176429.0}, {"date": "2019-10-25", "close": 25.6011, "volume": 243256.0}, {"date": "2019-10-28", "close": 25.9002, "volume": 289455.0}, {"date": "2019-10-29", "close": 24.8432, "volume": 266313.0}, {"date": "2019-10-30", "close": 24.8831, "volume": 163691.0}, {"date": "2019-10-31", "close": 25.0759, "volume": 197896.0}, {"date": "2019-11-01", "close": 25.7008, "volume": 226027.0}, {"date": "2019-11-04", "close": 24.8765, "volume": 199014.0}, {"date": "2019-11-05", "close": 25.7872, "volume": 178666.0}, {"date": "2019-11-06", "close": 24.9097, "volume": 200325.0}, {"date": "2019-11-07", "close": 24.0388, "volume": 325231.0}, {"date": "2019-11-08", "close": 6.7676, "volume": 17722040.0}, {"date": "2019-11-11", "close": 6.9005, "volume": 4522764.0}, {"date": "2019-11-12", "close": 7.1133, "volume": 3782588.0}, {"date": "2019-11-13", "close": 7.3127, "volume": 2196698.0}, {"date": "2019-11-14", "close": 7.2396, "volume": 1297380.0}, {"date": "2019-11-15", "close": 7.3792, "volume": 974038.0}, {"date": "2019-11-18", "close": 7.3659, "volume": 1361301.0}, {"date": "2019-11-19", "close": 7.3393, "volume": 797835.0}, {"date": "2019-11-20", "close": 7.439, "volume": 1014887.0}, {"date": "2019-11-21", "close": 7.8977, "volume": 726441.0}, {"date": "2019-11-22", "close": 7.9908, "volume": 681271.0}, {"date": "2019-11-25", "close": 8.6157, "volume": 1421818.0}, {"date": "2019-11-26", "close": 8.496, "volume": 787614.0}, {"date": "2019-11-27", "close": 8.8151, "volume": 636596.0}, {"date": "2019-11-29", "close": 8.968, "volume": 207647.0}, {"date": "2019-12-02", "close": 9.4666, "volume": 1091850.0}, {"date": "2019-12-03", "close": 9.5132, "volume": 787743.0}, {"date": "2019-12-04", "close": 9.5996, "volume": 605004.0}, {"date": "2019-12-05", "close": 9.46, "volume": 1084304.0}, {"date": "2019-12-06", "close": 9.3204, "volume": 653085.0}, {"date": "2019-12-09", "close": 9.1741, "volume": 403929.0}, {"date": "2019-12-10", "close": 9.8256, "volume": 754115.0}, {"date": "2019-12-11", "close": 10.0849, "volume": 1385609.0}, {"date": "2019-12-12", "close": 10.7563, "volume": 676360.0}, {"date": "2019-12-13", "close": 10.4572, "volume": 640123.0}, {"date": "2019-12-16", "close": 10.9026, "volume": 451854.0}, {"date": "2019-12-17", "close": 10.9092, "volume": 497179.0}, {"date": "2019-12-18", "close": 10.9657, "volume": 571654.0}, {"date": "2019-12-19", "close": 10.9092, "volume": 527976.0}, {"date": "2019-12-20", "close": 10.5635, "volume": 2021194.0}, {"date": "2019-12-23", "close": 11.0621, "volume": 600931.0}, {"date": "2019-12-24", "close": 11.4477, "volume": 328401.0}, {"date": "2019-12-26", "close": 11.2948, "volume": 431741.0}, {"date": "2019-12-27", "close": 11.1419, "volume": 445684.0}, {"date": "2019-12-30", "close": 10.6034, "volume": 417216.0}, {"date": "2019-12-31", "close": 10.8028, "volume": 357977.0}, {"date": "2020-01-02", "close": 10.5635, "volume": 502715.0}, {"date": "2020-01-03", "close": 10.0383, "volume": 599874.0}, {"date": "2020-01-06", "close": 10.0383, "volume": 489093.0}, {"date": "2020-01-07", "close": 10.1713, "volume": 459641.0}, {"date": "2020-01-08", "close": 10.1713, "volume": 400275.0}, {"date": "2020-01-09", "close": 10.1646, "volume": 595499.0}, {"date": "2020-01-10", "close": 10.1912, "volume": 469381.0}, {"date": "2020-01-13", "close": 9.3004, "volume": 734934.0}, {"date": "2020-01-14", "close": 9.9818, "volume": 631224.0}, {"date": "2020-01-15", "close": 10.3109, "volume": 386755.0}, {"date": "2020-01-16", "close": 10.743, "volume": 611259.0}, {"date": "2020-01-17", "close": 10.5569, "volume": 574562.0}, {"date": "2020-01-21", "close": 10.3308, "volume": 390743.0}, {"date": "2020-01-22", "close": 9.9852, "volume": 773213.0}, {"date": "2020-01-23", "close": 9.8256, "volume": 942101.0}, {"date": "2020-01-24", "close": 9.3071, "volume": 491602.0}, {"date": "2020-01-27", "close": 9.3669, "volume": 441061.0}, {"date": "2020-01-28", "close": 9.7458, "volume": 425721.0}, {"date": "2020-01-29", "close": 9.4799, "volume": 285540.0}, {"date": "2020-01-30", "close": 9.6661, "volume": 423752.0}, {"date": "2020-01-31", "close": 9.6528, "volume": 548146.0}, {"date": "2020-02-03", "close": 9.819, "volume": 696286.0}, {"date": "2020-02-04", "close": 9.9984, "volume": 849487.0}, {"date": "2020-02-05", "close": 10.4439, "volume": 773635.0}, {"date": "2020-02-06", "close": 9.932, "volume": 440100.0}, {"date": "2020-02-07", "close": 10.2777, "volume": 669950.0}, {"date": "2020-02-10", "close": 10.2511, "volume": 357454.0}, {"date": "2020-02-11", "close": 10.517, "volume": 280854.0}, {"date": "2020-02-12", "close": 11.0089, "volume": 315626.0}, {"date": "2020-02-13", "close": 10.3574, "volume": 445041.0}, {"date": "2020-02-14", "close": 10.1646, "volume": 501498.0}, {"date": "2020-02-18", "close": 10.4837, "volume": 406675.0}, {"date": "2020-02-19", "close": 10.3242, "volume": 1033045.0}, {"date": "2020-02-20", "close": 10.6699, "volume": 493773.0}, {"date": "2020-02-21", "close": 10.743, "volume": 464957.0}, {"date": "2020-02-24", "close": 10.4704, "volume": 526702.0}, {"date": "2020-02-25", "close": 10.3707, "volume": 897531.0}, {"date": "2020-02-26", "close": 10.5037, "volume": 453761.0}, {"date": "2020-02-27", "close": 9.7059, "volume": 922556.0}, {"date": "2020-02-28", "close": 9.9386, "volume": 862425.0}, {"date": "2020-03-02", "close": 11.441, "volume": 1190520.0}, {"date": "2020-03-03", "close": 11.5075, "volume": 686305.0}, {"date": "2020-03-04", "close": 12.4249, "volume": 576549.0}, {"date": "2020-03-05", "close": 12.2454, "volume": 908897.0}, {"date": "2020-03-06", "close": 12.1191, "volume": 668017.0}, {"date": "2020-03-09", "close": 11.0089, "volume": 553289.0}, {"date": "2020-03-10", "close": 10.9159, "volume": 679146.0}, {"date": "2020-03-11", "close": 10.1248, "volume": 694212.0}, {"date": "2020-03-12", "close": 9.0079, "volume": 987651.0}, {"date": "2020-03-13", "close": 10.1646, "volume": 574783.0}, {"date": "2020-03-16", "close": 8.6489, "volume": 844939.0}, {"date": "2020-03-17", "close": 8.8484, "volume": 1190736.0}, {"date": "2020-03-18", "close": 8.8018, "volume": 700038.0}, {"date": "2020-03-19", "close": 8.9281, "volume": 735141.0}, {"date": "2020-03-20", "close": 8.8085, "volume": 645677.0}, {"date": "2020-03-23", "close": 8.5226, "volume": 598689.0}, {"date": "2020-03-24", "close": 8.9813, "volume": 627993.0}, {"date": "2020-03-25", "close": 9.2339, "volume": 1001420.0}, {"date": "2020-03-26", "close": 9.6793, "volume": 593476.0}, {"date": "2020-03-27", "close": 9.3071, "volume": 417553.0}, {"date": "2020-03-30", "close": 9.4001, "volume": 418308.0}, {"date": "2020-03-31", "close": 9.3935, "volume": 418573.0}, {"date": "2020-04-01", "close": 8.8417, "volume": 495434.0}, {"date": "2020-04-02", "close": 8.9747, "volume": 722936.0}, {"date": "2020-04-03", "close": 9.3735, "volume": 693011.0}, {"date": "2020-04-06", "close": 10.1447, "volume": 691374.0}, {"date": "2020-04-07", "close": 9.3536, "volume": 527851.0}, {"date": "2020-04-08", "close": 9.6661, "volume": 443935.0}, {"date": "2020-04-09", "close": 10.1646, "volume": 542521.0}, {"date": "2020-04-13", "close": 10.1248, "volume": 305480.0}, {"date": "2020-04-14", "close": 10.63, "volume": 337373.0}, {"date": "2020-04-15", "close": 10.3907, "volume": 315962.0}, {"date": "2020-04-16", "close": 10.384, "volume": 321523.0}, {"date": "2020-04-17", "close": 11.2881, "volume": 393478.0}, {"date": "2020-04-20", "close": 11.4145, "volume": 756584.0}, {"date": "2020-04-21", "close": 10.3308, "volume": 362107.0}, {"date": "2020-04-22", "close": 10.2644, "volume": 312416.0}, {"date": "2020-04-23", "close": 10.404, "volume": 294847.0}, {"date": "2020-04-24", "close": 10.7497, "volume": 392132.0}, {"date": "2020-04-27", "close": 10.6167, "volume": 352257.0}, {"date": "2020-04-28", "close": 10.4173, "volume": 299409.0}, {"date": "2020-04-29", "close": 10.5968, "volume": 391261.0}, {"date": "2020-04-30", "close": 10.384, "volume": 361819.0}, {"date": "2020-05-01", "close": 10.158, "volume": 535413.0}, {"date": "2020-05-04", "close": 12.1125, "volume": 687756.0}, {"date": "2020-05-05", "close": 11.7203, "volume": 459467.0}, {"date": "2020-05-06", "close": 11.6338, "volume": 274292.0}, {"date": "2020-05-07", "close": 11.7402, "volume": 302823.0}, {"date": "2020-05-08", "close": 12.1391, "volume": 238444.0}, {"date": "2020-05-11", "close": 13.2426, "volume": 518665.0}, {"date": "2020-05-12", "close": 12.8703, "volume": 539900.0}, {"date": "2020-05-13", "close": 12.7839, "volume": 309343.0}, {"date": "2020-05-14", "close": 12.0128, "volume": 288420.0}, {"date": "2020-05-15", "close": 12.5114, "volume": 259752.0}, {"date": "2020-05-18", "close": 13.1562, "volume": 404184.0}, {"date": "2020-05-19", "close": 12.3585, "volume": 325518.0}, {"date": "2020-05-20", "close": 13.0631, "volume": 317826.0}, {"date": "2020-05-21", "close": 12.9102, "volume": 251333.0}, {"date": "2020-05-22", "close": 13.2094, "volume": 260973.0}, {"date": "2020-05-26", "close": 12.9767, "volume": 359769.0}, {"date": "2020-05-27", "close": 13.236, "volume": 357913.0}, {"date": "2020-05-28", "close": 12.7906, "volume": 308411.0}, {"date": "2020-05-29", "close": 12.6842, "volume": 325813.0}, {"date": "2020-06-01", "close": 12.8969, "volume": 387436.0}, {"date": "2020-06-02", "close": 13.5218, "volume": 512914.0}, {"date": "2020-06-03", "close": 12.6576, "volume": 702021.0}, {"date": "2020-06-04", "close": 12.4116, "volume": 481281.0}, {"date": "2020-06-05", "close": 12.9235, "volume": 429782.0}, {"date": "2020-06-08", "close": 13.4088, "volume": 221348.0}, {"date": "2020-06-09", "close": 13.708, "volume": 352150.0}, {"date": "2020-06-10", "close": 13.462, "volume": 485621.0}, {"date": "2020-06-11", "close": 12.3784, "volume": 548335.0}, {"date": "2020-06-12", "close": 12.3186, "volume": 329583.0}, {"date": "2020-06-15", "close": 12.6377, "volume": 302178.0}, {"date": "2020-06-16", "close": 12.7773, "volume": 190225.0}, {"date": "2020-06-17", "close": 12.4183, "volume": 295323.0}, {"date": "2020-06-18", "close": 12.7972, "volume": 219247.0}, {"date": "2020-06-19", "close": 14.8581, "volume": 1478565.0}, {"date": "2020-06-22", "close": 14.9644, "volume": 531080.0}, {"date": "2020-06-23", "close": 15.2968, "volume": 410625.0}, {"date": "2020-06-24", "close": 15.4497, "volume": 399352.0}, {"date": "2020-06-25", "close": 15.955, "volume": 286287.0}, {"date": "2020-06-26", "close": 15.0509, "volume": 898964.0}, {"date": "2020-06-29", "close": 15.0774, "volume": 246608.0}, {"date": "2020-06-30", "close": 14.8514, "volume": 277222.0}, {"date": "2020-07-01", "close": 15.3367, "volume": 382274.0}, {"date": "2020-07-02", "close": 14.9844, "volume": 182184.0}, {"date": "2020-07-06", "close": 14.7716, "volume": 172582.0}, {"date": "2020-07-07", "close": 15.0575, "volume": 185536.0}, {"date": "2020-07-08", "close": 15.1306, "volume": 130178.0}, {"date": "2020-07-09", "close": 14.9777, "volume": 209121.0}, {"date": "2020-07-10", "close": 14.1201, "volume": 154761.0}, {"date": "2020-07-13", "close": 13.4022, "volume": 220562.0}, {"date": "2020-07-14", "close": 13.7678, "volume": 221491.0}, {"date": "2020-07-15", "close": 14.5323, "volume": 307925.0}, {"date": "2020-07-16", "close": 14.273, "volume": 143618.0}, {"date": "2020-07-17", "close": 14.5855, "volume": 309450.0}, {"date": "2020-07-20", "close": 14.6985, "volume": 229651.0}, {"date": "2020-07-21", "close": 14.273, "volume": 149154.0}, {"date": "2020-07-22", "close": 13.8875, "volume": 105661.0}, {"date": "2020-07-23", "close": 13.6083, "volume": 140897.0}, {"date": "2020-07-24", "close": 12.8836, "volume": 169164.0}, {"date": "2020-07-27", "close": 13.2227, "volume": 164981.0}, {"date": "2020-07-28", "close": 12.6576, "volume": 169791.0}, {"date": "2020-07-29", "close": 12.405, "volume": 140558.0}, {"date": "2020-07-30", "close": 12.2986, "volume": 226569.0}, {"date": "2020-07-31", "close": 11.9396, "volume": 200797.0}, {"date": "2020-08-03", "close": 12.2587, "volume": 160723.0}, {"date": "2020-08-04", "close": 12.0061, "volume": 152338.0}, {"date": "2020-08-05", "close": 11.8133, "volume": 177820.0}, {"date": "2020-08-06", "close": 11.8133, "volume": 171871.0}, {"date": "2020-08-07", "close": 12.272, "volume": 212767.0}, {"date": "2020-08-10", "close": 11.7468, "volume": 211517.0}, {"date": "2020-08-11", "close": 11.5873, "volume": 252566.0}, {"date": "2020-08-12", "close": 11.82, "volume": 221174.0}, {"date": "2020-08-13", "close": 11.7269, "volume": 127520.0}, {"date": "2020-08-14", "close": 11.2416, "volume": 203764.0}, {"date": "2020-08-17", "close": 11.5541, "volume": 207557.0}, {"date": "2020-08-18", "close": 11.7867, "volume": 254002.0}, {"date": "2020-08-19", "close": 11.7668, "volume": 250248.0}, {"date": "2020-08-20", "close": 11.8133, "volume": 206527.0}, {"date": "2020-08-21", "close": 11.6072, "volume": 172078.0}, {"date": "2020-08-24", "close": 11.2881, "volume": 204575.0}, {"date": "2020-08-25", "close": 11.441, "volume": 116898.0}, {"date": "2020-08-26", "close": 11.2084, "volume": 128512.0}, {"date": "2020-08-27", "close": 11.1818, "volume": 91504.0}, {"date": "2020-08-28", "close": 11.2549, "volume": 125793.0}, {"date": "2020-08-31", "close": 11.5208, "volume": 223934.0}, {"date": "2020-09-01", "close": 11.4809, "volume": 151660.0}, {"date": "2020-09-02", "close": 11.348, "volume": 224712.0}, {"date": "2020-09-03", "close": 10.9956, "volume": 189604.0}, {"date": "2020-09-04", "close": 10.6101, "volume": 188103.0}, {"date": "2020-09-08", "close": 10.5901, "volume": 320630.0}, {"date": "2020-09-09", "close": 10.5103, "volume": 125012.0}, {"date": "2020-09-10", "close": 9.8389, "volume": 319057.0}, {"date": "2020-09-11", "close": 9.5996, "volume": 211665.0}, {"date": "2020-09-14", "close": 10.0583, "volume": 306054.0}, {"date": "2020-09-15", "close": 10.3308, "volume": 334649.0}, {"date": "2020-09-16", "close": 10.4638, "volume": 198212.0}, {"date": "2020-09-17", "close": 10.5103, "volume": 150702.0}, {"date": "2020-09-18", "close": 10.6898, "volume": 979267.0}, {"date": "2020-09-21", "close": 10.5103, "volume": 239589.0}, {"date": "2020-09-22", "close": 10.4771, "volume": 177525.0}, {"date": "2020-09-23", "close": 9.8455, "volume": 272445.0}, {"date": "2020-09-24", "close": 9.5065, "volume": 394761.0}, {"date": "2020-09-25", "close": 9.7059, "volume": 224942.0}, {"date": "2020-09-28", "close": 9.4201, "volume": 115993.0}, {"date": "2020-09-29", "close": 9.7791, "volume": 212793.0}, {"date": "2020-09-30", "close": 9.8057, "volume": 205471.0}, {"date": "2020-10-01", "close": 10.5968, "volume": 293313.0}, {"date": "2020-10-02", "close": 10.3774, "volume": 195631.0}, {"date": "2020-10-05", "close": 10.6765, "volume": 173348.0}, {"date": "2020-10-06", "close": 10.5968, "volume": 156825.0}, {"date": "2020-10-07", "close": 10.8494, "volume": 123532.0}, {"date": "2020-10-08", "close": 11.0954, "volume": 165494.0}, {"date": "2020-10-09", "close": 11.1951, "volume": 119345.0}, {"date": "2020-10-12", "close": 11.1352, "volume": 131207.0}, {"date": "2020-10-13", "close": 11.8067, "volume": 226714.0}, {"date": "2020-10-14", "close": 13.5418, "volume": 2174444.0}, {"date": "2020-10-15", "close": 14.5855, "volume": 636970.0}, {"date": "2020-10-16", "close": 16.0082, "volume": 986842.0}, {"date": "2020-10-19", "close": 17.0652, "volume": 731133.0}, {"date": "2020-10-20", "close": 17.1316, "volume": 490972.0}, {"date": "2020-10-21", "close": 16.7926, "volume": 369994.0}, {"date": "2020-10-22", "close": 17.2314, "volume": 357630.0}, {"date": "2020-10-23", "close": 17.1051, "volume": 171969.0}, {"date": "2020-10-26", "close": 18.4346, "volume": 654387.0}, {"date": "2020-10-27", "close": 18.5676, "volume": 838464.0}, {"date": "2020-10-28", "close": 19.0329, "volume": 519568.0}, {"date": "2020-10-29", "close": 19.4784, "volume": 439625.0}, {"date": "2020-10-30", "close": 19.5847, "volume": 440810.0}, {"date": "2020-11-02", "close": 19.9437, "volume": 378381.0}, {"date": "2020-11-03", "close": 19.7443, "volume": 528853.0}, {"date": "2020-11-04", "close": 19.6977, "volume": 930402.0}, {"date": "2020-11-05", "close": 19.4385, "volume": 337086.0}, {"date": "2020-11-06", "close": 19.2124, "volume": 237070.0}, {"date": "2020-11-09", "close": 19.6911, "volume": 411135.0}, {"date": "2020-11-10", "close": 19.7709, "volume": 381897.0}, {"date": "2020-11-11", "close": 19.8772, "volume": 199437.0}, {"date": "2020-11-12", "close": 19.5648, "volume": 160325.0}, {"date": "2020-11-13", "close": 19.4451, "volume": 168059.0}, {"date": "2020-11-16", "close": 18.2286, "volume": 426849.0}, {"date": "2020-11-17", "close": 17.7034, "volume": 429810.0}, {"date": "2020-11-18", "close": 17.5438, "volume": 246834.0}, {"date": "2020-11-19", "close": 17.4574, "volume": 277941.0}, {"date": "2020-11-20", "close": 17.5904, "volume": 221979.0}, {"date": "2020-11-23", "close": 16.6862, "volume": 309822.0}, {"date": "2020-11-24", "close": 16.3804, "volume": 297123.0}, {"date": "2020-11-25", "close": 16.407, "volume": 203447.0}, {"date": "2020-11-27", "close": 17.1449, "volume": 169426.0}, {"date": "2020-11-30", "close": 17.1449, "volume": 295785.0}, {"date": "2020-12-01", "close": 16.4336, "volume": 265277.0}, {"date": "2020-12-02", "close": 16.4403, "volume": 183309.0}, {"date": "2020-12-03", "close": 16.3405, "volume": 182140.0}, {"date": "2020-12-04", "close": 16.0613, "volume": 208409.0}, {"date": "2020-12-07", "close": 15.9683, "volume": 220192.0}, {"date": "2020-12-08", "close": 16.7461, "volume": 447043.0}, {"date": "2020-12-09", "close": 15.6425, "volume": 210146.0}, {"date": "2020-12-10", "close": 15.3367, "volume": 236853.0}, {"date": "2020-12-11", "close": 15.2636, "volume": 180772.0}, {"date": "2020-12-14", "close": 16.0082, "volume": 263951.0}, {"date": "2020-12-15", "close": 16.2741, "volume": 133489.0}, {"date": "2020-12-16", "close": 15.7356, "volume": 194392.0}, {"date": "2020-12-17", "close": 16.0082, "volume": 129711.0}, {"date": "2020-12-18", "close": 15.1572, "volume": 692395.0}, {"date": "2020-12-21", "close": 15.6492, "volume": 269126.0}, {"date": "2020-12-22", "close": 15.1173, "volume": 219481.0}, {"date": "2020-12-23", "close": 15.0376, "volume": 177848.0}, {"date": "2020-12-24", "close": 14.7916, "volume": 80724.0}, {"date": "2020-12-28", "close": 14.4392, "volume": 196776.0}, {"date": "2020-12-29", "close": 14.3528, "volume": 127822.0}, {"date": "2020-12-30", "close": 14.5456, "volume": 163876.0}, {"date": "2020-12-31", "close": 14.293, "volume": 168330.0}, {"date": "2021-01-04", "close": 15.5295, "volume": 1679434.0}, {"date": "2021-01-05", "close": 15.9417, "volume": 260448.0}, {"date": "2021-01-06", "close": 16.4469, "volume": 264814.0}, {"date": "2021-01-07", "close": 16.9322, "volume": 237546.0}, {"date": "2021-01-08", "close": 16.8458, "volume": 141507.0}, {"date": "2021-01-11", "close": 15.7888, "volume": 588880.0}, {"date": "2021-01-12", "close": 16.1677, "volume": 447970.0}, {"date": "2021-01-13", "close": 15.8752, "volume": 310096.0}, {"date": "2021-01-14", "close": 17.0386, "volume": 956703.0}, {"date": "2021-01-15", "close": 17.3577, "volume": 461683.0}, {"date": "2021-01-19", "close": 17.1051, "volume": 500383.0}, {"date": "2021-01-20", "close": 17.1117, "volume": 207021.0}, {"date": "2021-01-21", "close": 16.6862, "volume": 290088.0}, {"date": "2021-01-22", "close": 16.9787, "volume": 214313.0}, {"date": "2021-01-25", "close": 16.5466, "volume": 214134.0}, {"date": "2021-01-26", "close": 16.2342, "volume": 584764.0}, {"date": "2021-01-27", "close": 15.4896, "volume": 362122.0}, {"date": "2021-01-28", "close": 16.1079, "volume": 460842.0}, {"date": "2021-01-29", "close": 17.2314, "volume": 319830.0}, {"date": "2021-02-01", "close": 17.2447, "volume": 202634.0}, {"date": "2021-02-02", "close": 18.0823, "volume": 362459.0}, {"date": "2021-02-03", "close": 18.3216, "volume": 430684.0}, {"date": "2021-02-04", "close": 18.6939, "volume": 266065.0}, {"date": "2021-02-05", "close": 19.4185, "volume": 615126.0}, {"date": "2021-02-08", "close": 19.7509, "volume": 420668.0}, {"date": "2021-02-09", "close": 19.6844, "volume": 279447.0}, {"date": "2021-02-10", "close": 19.7443, "volume": 238999.0}, {"date": "2021-02-11", "close": 21.9447, "volume": 968934.0}, {"date": "2021-02-12", "close": 23.4206, "volume": 602942.0}, {"date": "2021-02-16", "close": 21.3863, "volume": 522519.0}, {"date": "2021-02-17", "close": 20.7481, "volume": 340938.0}, {"date": "2021-02-18", "close": 19.7775, "volume": 290414.0}, {"date": "2021-02-19", "close": 19.3919, "volume": 304088.0}, {"date": "2021-02-22", "close": 18.2086, "volume": 372230.0}, {"date": "2021-02-23", "close": 17.7499, "volume": 570889.0}, {"date": "2021-02-24", "close": 17.6036, "volume": 273568.0}, {"date": "2021-02-25", "close": 17.2713, "volume": 376741.0}, {"date": "2021-02-26", "close": 19.0795, "volume": 575349.0}, {"date": "2021-03-01", "close": 18.6474, "volume": 256187.0}, {"date": "2021-03-02", "close": 18.3349, "volume": 467309.0}, {"date": "2021-03-03", "close": 19.0728, "volume": 276725.0}, {"date": "2021-03-04", "close": 18.7006, "volume": 373898.0}, {"date": "2021-03-05", "close": 19.5914, "volume": 322885.0}, {"date": "2021-03-08", "close": 12.9701, "volume": 7503958.0}, {"date": "2021-03-09", "close": 12.631, "volume": 2181203.0}, {"date": "2021-03-10", "close": 12.7241, "volume": 479199.0}, {"date": "2021-03-11", "close": 14.4392, "volume": 879557.0}, {"date": "2021-03-12", "close": 14.1933, "volume": 468019.0}, {"date": "2021-03-15", "close": 13.1695, "volume": 883911.0}, {"date": "2021-03-16", "close": 13.7612, "volume": 746375.0}, {"date": "2021-03-17", "close": 14.7384, "volume": 600960.0}, {"date": "2021-03-18", "close": 14.2664, "volume": 339563.0}, {"date": "2021-03-19", "close": 14.3063, "volume": 1152708.0}, {"date": "2021-03-22", "close": 14.8315, "volume": 222073.0}, {"date": "2021-03-23", "close": 13.9207, "volume": 246877.0}, {"date": "2021-03-24", "close": 13.1828, "volume": 382972.0}, {"date": "2021-03-25", "close": 14.0404, "volume": 357246.0}, {"date": "2021-03-26", "close": 14.1002, "volume": 260715.0}, {"date": "2021-03-29", "close": 13.1761, "volume": 193031.0}, {"date": "2021-03-30", "close": 13.4487, "volume": 155474.0}, {"date": "2021-03-31", "close": 14.3262, "volume": 258612.0}, {"date": "2021-04-01", "close": 14.4858, "volume": 245912.0}, {"date": "2021-04-05", "close": 15.0774, "volume": 191661.0}, {"date": "2021-04-06", "close": 14.3395, "volume": 264004.0}, {"date": "2021-04-07", "close": 14.1334, "volume": 206209.0}, {"date": "2021-04-08", "close": 14.7451, "volume": 193077.0}, {"date": "2021-04-09", "close": 13.8742, "volume": 300613.0}, {"date": "2021-04-12", "close": 13.3955, "volume": 204351.0}, {"date": "2021-04-13", "close": 13.6349, "volume": 195394.0}, {"date": "2021-04-14", "close": 14.1401, "volume": 433663.0}, {"date": "2021-04-15", "close": 14.6719, "volume": 202642.0}, {"date": "2021-04-16", "close": 14.4392, "volume": 258116.0}, {"date": "2021-04-19", "close": 14.4592, "volume": 210846.0}, {"date": "2021-04-20", "close": 14.5656, "volume": 231083.0}, {"date": "2021-04-21", "close": 15.0774, "volume": 167676.0}, {"date": "2021-04-22", "close": 15.1705, "volume": 378765.0}, {"date": "2021-04-23", "close": 15.6957, "volume": 302287.0}, {"date": "2021-04-26", "close": 16.0148, "volume": 181610.0}, {"date": "2021-04-27", "close": 15.8885, "volume": 199329.0}, {"date": "2021-04-28", "close": 16.5799, "volume": 365426.0}, {"date": "2021-04-29", "close": 16.2076, "volume": 176945.0}, {"date": "2021-04-30", "close": 15.5229, "volume": 317244.0}, {"date": "2021-05-03", "close": 15.7422, "volume": 152437.0}, {"date": "2021-05-04", "close": 15.6226, "volume": 394955.0}, {"date": "2021-05-05", "close": 16.2076, "volume": 358667.0}, {"date": "2021-05-06", "close": 17.012, "volume": 331069.0}, {"date": "2021-05-07", "close": 17.3909, "volume": 212558.0}, {"date": "2021-05-10", "close": 17.1051, "volume": 182163.0}, {"date": "2021-05-11", "close": 17.1184, "volume": 189933.0}, {"date": "2021-05-12", "close": 16.9123, "volume": 185644.0}, {"date": "2021-05-13", "close": 17.2646, "volume": 209197.0}, {"date": "2021-05-14", "close": 17.351, "volume": 284806.0}, {"date": "2021-05-17", "close": 17.2314, "volume": 253179.0}, {"date": "2021-05-18", "close": 16.294, "volume": 356224.0}, {"date": "2021-05-19", "close": 16.3206, "volume": 160467.0}, {"date": "2021-05-20", "close": 16.7527, "volume": 158115.0}, {"date": "2021-05-21", "close": 16.8657, "volume": 194688.0}, {"date": "2021-05-24", "close": 16.3937, "volume": 155917.0}, {"date": "2021-05-25", "close": 15.955, "volume": 167503.0}, {"date": "2021-05-26", "close": 16.2209, "volume": 144012.0}, {"date": "2021-05-27", "close": 16.1611, "volume": 379650.0}, {"date": "2021-05-28", "close": 15.8685, "volume": 192392.0}, {"date": "2021-06-01", "close": 15.9084, "volume": 141980.0}, {"date": "2021-06-02", "close": 15.9151, "volume": 204987.0}, {"date": "2021-06-03", "close": 15.842, "volume": 132312.0}, {"date": "2021-06-04", "close": 15.1572, "volume": 128569.0}, {"date": "2021-06-07", "close": 15.7688, "volume": 277129.0}, {"date": "2021-06-08", "close": 16.0613, "volume": 286880.0}, {"date": "2021-06-09", "close": 15.9616, "volume": 184522.0}, {"date": "2021-06-10", "close": 16.2209, "volume": 152605.0}, {"date": "2021-06-11", "close": 16.1411, "volume": 132271.0}, {"date": "2021-06-14", "close": 16.5466, "volume": 285417.0}, {"date": "2021-06-15", "close": 16.2807, "volume": 173922.0}, {"date": "2021-06-16", "close": 16.5998, "volume": 336630.0}, {"date": "2021-06-17", "close": 16.5865, "volume": 412498.0}, {"date": "2021-06-18", "close": 16.1744, "volume": 1165024.0}, {"date": "2021-06-21", "close": 15.9018, "volume": 323979.0}, {"date": "2021-06-22", "close": 16.407, "volume": 307285.0}, {"date": "2021-06-23", "close": 16.5732, "volume": 278480.0}, {"date": "2021-06-24", "close": 16.6464, "volume": 190881.0}, {"date": "2021-06-25", "close": 17.5771, "volume": 719668.0}, {"date": "2021-06-28", "close": 17.4109, "volume": 216208.0}, {"date": "2021-06-29", "close": 17.0785, "volume": 140405.0}, {"date": "2021-06-30", "close": 17.238, "volume": 186505.0}, {"date": "2021-07-01", "close": 17.3577, "volume": 201322.0}, {"date": "2021-07-02", "close": 17.1782, "volume": 203387.0}, {"date": "2021-07-06", "close": 17.0519, "volume": 154397.0}, {"date": "2021-07-07", "close": 17.5172, "volume": 195741.0}, {"date": "2021-07-08", "close": 17.2779, "volume": 159961.0}, {"date": "2021-07-09", "close": 17.2779, "volume": 138915.0}, {"date": "2021-07-12", "close": 17.2114, "volume": 137094.0}, {"date": "2021-07-13", "close": 17.2846, "volume": 173660.0}, {"date": "2021-07-14", "close": 17.1184, "volume": 144510.0}, {"date": "2021-07-15", "close": 17.0785, "volume": 249347.0}, {"date": "2021-07-16", "close": 17.3311, "volume": 101458.0}, {"date": "2021-07-19", "close": 16.6995, "volume": 87950.0}, {"date": "2021-07-20", "close": 17.3444, "volume": 847689.0}, {"date": "2021-07-21", "close": 17.3178, "volume": 257861.0}, {"date": "2021-07-22", "close": 17.1582, "volume": 139592.0}, {"date": "2021-07-23", "close": 17.1184, "volume": 108015.0}, {"date": "2021-07-26", "close": 16.0082, "volume": 120176.0}, {"date": "2021-07-27", "close": 15.9683, "volume": 144867.0}, {"date": "2021-07-28", "close": 16.0547, "volume": 139354.0}, {"date": "2021-07-29", "close": 15.5893, "volume": 141138.0}, {"date": "2021-07-30", "close": 15.2769, "volume": 182420.0}, {"date": "2021-08-02", "close": 15.6292, "volume": 157497.0}, {"date": "2021-08-03", "close": 15.8287, "volume": 85508.0}, {"date": "2021-08-04", "close": 15.4431, "volume": 109634.0}, {"date": "2021-08-05", "close": 15.9217, "volume": 115125.0}, {"date": "2021-08-06", "close": 15.6093, "volume": 113971.0}, {"date": "2021-08-09", "close": 15.8287, "volume": 139509.0}, {"date": "2021-08-10", "close": 15.4564, "volume": 205830.0}, {"date": "2021-08-11", "close": 15.37, "volume": 116624.0}, {"date": "2021-08-12", "close": 15.8287, "volume": 121459.0}, {"date": "2021-08-13", "close": 15.6691, "volume": 138078.0}, {"date": "2021-08-16", "close": 15.709, "volume": 151405.0}, {"date": "2021-08-17", "close": 16.7461, "volume": 293522.0}, {"date": "2021-08-18", "close": 16.5134, "volume": 124916.0}, {"date": "2021-08-19", "close": 15.4763, "volume": 184989.0}, {"date": "2021-08-20", "close": 16.1079, "volume": 93624.0}, {"date": "2021-08-23", "close": 17.0186, "volume": 111588.0}, {"date": "2021-08-24", "close": 16.6862, "volume": 83430.0}, {"date": "2021-08-25", "close": 16.6198, "volume": 111831.0}, {"date": "2021-08-26", "close": 16.4735, "volume": 100811.0}, {"date": "2021-08-27", "close": 16.8524, "volume": 107665.0}, {"date": "2021-08-30", "close": 16.6131, "volume": 102363.0}, {"date": "2021-08-31", "close": 17.0253, "volume": 90917.0}, {"date": "2021-09-01", "close": 17.238, "volume": 126713.0}, {"date": "2021-09-02", "close": 17.4773, "volume": 123125.0}, {"date": "2021-09-03", "close": 17.8164, "volume": 156064.0}, {"date": "2021-09-07", "close": 17.1782, "volume": 96538.0}, {"date": "2021-09-08", "close": 17.956, "volume": 207119.0}, {"date": "2021-09-09", "close": 17.351, "volume": 198481.0}, {"date": "2021-09-10", "close": 17.1582, "volume": 117724.0}, {"date": "2021-09-13", "close": 17.2713, "volume": 149497.0}, {"date": "2021-09-14", "close": 16.879, "volume": 129733.0}, {"date": "2021-09-15", "close": 17.1848, "volume": 125570.0}, {"date": "2021-09-16", "close": 17.4507, "volume": 147506.0}, {"date": "2021-09-17", "close": 17.8962, "volume": 721320.0}, {"date": "2021-09-20", "close": 17.6568, "volume": 128483.0}, {"date": "2021-09-21", "close": 17.9759, "volume": 144003.0}, {"date": "2021-09-22", "close": 18.6806, "volume": 207143.0}, {"date": "2021-09-23", "close": 18.674, "volume": 97709.0}, {"date": "2021-09-24", "close": 18.1754, "volume": 101058.0}, {"date": "2021-09-27", "close": 17.8696, "volume": 111104.0}, {"date": "2021-09-28", "close": 17.7632, "volume": 137804.0}, {"date": "2021-09-29", "close": 17.6369, "volume": 124070.0}, {"date": "2021-09-30", "close": 18.0291, "volume": 90364.0}, {"date": "2021-10-01", "close": 18.3416, "volume": 107217.0}, {"date": "2021-10-04", "close": 18.1554, "volume": 246209.0}, {"date": "2021-10-05", "close": 18.5011, "volume": 176951.0}, {"date": "2021-10-06", "close": 18.1022, "volume": 120344.0}, {"date": "2021-10-07", "close": 18.315, "volume": 67823.0}, {"date": "2021-10-08", "close": 18.6341, "volume": 367821.0}, {"date": "2021-10-11", "close": 18.9066, "volume": 122178.0}, {"date": "2021-10-12", "close": 19.1593, "volume": 75894.0}, {"date": "2021-10-13", "close": 18.3482, "volume": 137547.0}, {"date": "2021-10-14", "close": 18.8202, "volume": 105647.0}, {"date": "2021-10-15", "close": 19.0595, "volume": 122979.0}, {"date": "2021-10-18", "close": 18.7737, "volume": 181613.0}, {"date": "2021-10-19", "close": 18.2418, "volume": 314945.0}, {"date": "2021-10-20", "close": 18.9532, "volume": 75874.0}, {"date": "2021-10-21", "close": 18.9665, "volume": 101893.0}, {"date": "2021-10-22", "close": 18.9798, "volume": 94819.0}, {"date": "2021-10-25", "close": 19.2789, "volume": 176531.0}, {"date": "2021-10-26", "close": 20.5952, "volume": 510313.0}, {"date": "2021-10-27", "close": 20.675, "volume": 124625.0}, {"date": "2021-10-28", "close": 21.8783, "volume": 136372.0}, {"date": "2021-10-29", "close": 21.8716, "volume": 176957.0}, {"date": "2021-11-01", "close": 21.2866, "volume": 227897.0}, {"date": "2021-11-02", "close": 20.5021, "volume": 206757.0}, {"date": "2021-11-03", "close": 22.6162, "volume": 349588.0}, {"date": "2021-11-04", "close": 22.9286, "volume": 188516.0}, {"date": "2021-11-05", "close": 24.6371, "volume": 291367.0}, {"date": "2021-11-08", "close": 24.903, "volume": 216756.0}, {"date": "2021-11-09", "close": 23.261, "volume": 206165.0}, {"date": "2021-11-10", "close": 22.5563, "volume": 157975.0}, {"date": "2021-11-11", "close": 22.1109, "volume": 143534.0}, {"date": "2021-11-12", "close": 21.7719, "volume": 111114.0}, {"date": "2021-11-15", "close": 21.373, "volume": 109240.0}, {"date": "2021-11-16", "close": 21.127, "volume": 193114.0}, {"date": "2021-11-17", "close": 21.1204, "volume": 94003.0}, {"date": "2021-11-18", "close": 20.9874, "volume": 104346.0}, {"date": "2021-11-19", "close": 20.4755, "volume": 137128.0}, {"date": "2021-11-22", "close": 20.4357, "volume": 140879.0}, {"date": "2021-11-23", "close": 20.8279, "volume": 239645.0}, {"date": "2021-11-24", "close": 21.1403, "volume": 129600.0}, {"date": "2021-11-26", "close": 20.6883, "volume": 119709.0}, {"date": "2021-11-29", "close": 20.3758, "volume": 168402.0}, {"date": "2021-11-30", "close": 21.506, "volume": 505530.0}, {"date": "2021-12-01", "close": 20.7548, "volume": 203560.0}, {"date": "2021-12-02", "close": 21.0539, "volume": 123215.0}, {"date": "2021-12-03", "close": 20.0767, "volume": 172774.0}, {"date": "2021-12-06", "close": 20.3625, "volume": 130493.0}, {"date": "2021-12-07", "close": 20.655, "volume": 108780.0}, {"date": "2021-12-08", "close": 20.788, "volume": 73229.0}, {"date": "2021-12-09", "close": 19.9437, "volume": 95591.0}, {"date": "2021-12-10", "close": 19.9437, "volume": 98292.0}, {"date": "2021-12-13", "close": 20.7548, "volume": 132499.0}, {"date": "2021-12-14", "close": 20.8611, "volume": 199775.0}, {"date": "2021-12-15", "close": 23.1148, "volume": 220830.0}, {"date": "2021-12-16", "close": 23.4737, "volume": 352810.0}, {"date": "2021-12-17", "close": 23.6399, "volume": 584051.0}, {"date": "2021-12-20", "close": 24.0455, "volume": 233163.0}, {"date": "2021-12-21", "close": 23.7729, "volume": 127587.0}, {"date": "2021-12-22", "close": 24.1186, "volume": 142451.0}, {"date": "2021-12-23", "close": 24.6438, "volume": 98656.0}, {"date": "2021-12-27", "close": 24.2648, "volume": 119349.0}, {"date": "2021-12-28", "close": 23.8859, "volume": 60816.0}, {"date": "2021-12-29", "close": 23.374, "volume": 66529.0}, {"date": "2021-12-30", "close": 23.4737, "volume": 102365.0}, {"date": "2021-12-31", "close": 23.1015, "volume": 114741.0}, {"date": "2022-01-03", "close": 23.8926, "volume": 126725.0}, {"date": "2022-01-04", "close": 23.4339, "volume": 151102.0}, {"date": "2022-01-05", "close": 21.8118, "volume": 165118.0}, {"date": "2022-01-06", "close": 22.4832, "volume": 122857.0}, {"date": "2022-01-07", "close": 21.7785, "volume": 79374.0}, {"date": "2022-01-10", "close": 22.5364, "volume": 245464.0}, {"date": "2022-01-11", "close": 23.4073, "volume": 172478.0}, {"date": "2022-01-12", "close": 23.1015, "volume": 250103.0}, {"date": "2022-01-13", "close": 21.7586, "volume": 121363.0}, {"date": "2022-01-14", "close": 22.43, "volume": 158928.0}, {"date": "2022-01-18", "close": 21.4395, "volume": 156130.0}, {"date": "2022-01-19", "close": 21.4328, "volume": 102576.0}, {"date": "2022-01-20", "close": 20.6816, "volume": 191800.0}, {"date": "2022-01-21", "close": 20.6019, "volume": 151359.0}, {"date": "2022-01-24", "close": 21.5924, "volume": 361318.0}, {"date": "2022-01-25", "close": 21.6057, "volume": 164570.0}, {"date": "2022-01-26", "close": 20.8811, "volume": 186166.0}, {"date": "2022-01-27", "close": 19.9371, "volume": 300941.0}, {"date": "2022-01-28", "close": 20.7946, "volume": 168689.0}, {"date": "2022-01-31", "close": 21.2533, "volume": 134191.0}, {"date": "2022-02-01", "close": 21.1869, "volume": 156508.0}, {"date": "2022-02-02", "close": 20.6949, "volume": 144544.0}, {"date": "2022-02-03", "close": 20.0035, "volume": 96521.0}, {"date": "2022-02-04", "close": 20.8545, "volume": 163779.0}, {"date": "2022-02-07", "close": 21.0938, "volume": 176834.0}, {"date": "2022-02-08", "close": 20.7082, "volume": 105322.0}, {"date": "2022-02-09", "close": 21.506, "volume": 198947.0}, {"date": "2022-02-10", "close": 20.2362, "volume": 170405.0}, {"date": "2022-02-11", "close": 19.9371, "volume": 136329.0}, {"date": "2022-02-14", "close": 20.2362, "volume": 117556.0}, {"date": "2022-02-15", "close": 20.8611, "volume": 208660.0}, {"date": "2022-02-16", "close": 20.5287, "volume": 127048.0}, {"date": "2022-02-17", "close": 19.8972, "volume": 137349.0}, {"date": "2022-02-18", "close": 19.9437, "volume": 172200.0}, {"date": "2022-02-22", "close": 20.2961, "volume": 112399.0}, {"date": "2022-02-23", "close": 19.8972, "volume": 153006.0}, {"date": "2022-02-24", "close": 21.0938, "volume": 214804.0}, {"date": "2022-02-25", "close": 20.8944, "volume": 86655.0}, {"date": "2022-02-28", "close": 20.3226, "volume": 123693.0}, {"date": "2022-03-01", "close": 20.1099, "volume": 118096.0}, {"date": "2022-03-02", "close": 20.4357, "volume": 80354.0}, {"date": "2022-03-03", "close": 19.9171, "volume": 118872.0}, {"date": "2022-03-04", "close": 20.1099, "volume": 102151.0}, {"date": "2022-03-07", "close": 19.9437, "volume": 151959.0}, {"date": "2022-03-08", "close": 19.3986, "volume": 282158.0}, {"date": "2022-03-09", "close": 20.5753, "volume": 242065.0}, {"date": "2022-03-10", "close": 19.485, "volume": 219183.0}, {"date": "2022-03-11", "close": 19.0329, "volume": 164426.0}, {"date": "2022-03-14", "close": 18.9066, "volume": 236551.0}, {"date": "2022-03-15", "close": 17.6369, "volume": 376235.0}, {"date": "2022-03-16", "close": 17.3976, "volume": 247996.0}, {"date": "2022-03-17", "close": 17.7698, "volume": 183873.0}, {"date": "2022-03-18", "close": 18.2884, "volume": 215938.0}, {"date": "2022-03-21", "close": 17.6169, "volume": 131561.0}, {"date": "2022-03-22", "close": 16.7195, "volume": 552180.0}, {"date": "2022-03-23", "close": 16.8724, "volume": 777902.0}, {"date": "2022-03-24", "close": 17.2912, "volume": 323087.0}, {"date": "2022-03-25", "close": 16.7993, "volume": 151913.0}, {"date": "2022-03-28", "close": 16.4536, "volume": 159958.0}, {"date": "2022-03-29", "close": 16.8724, "volume": 144115.0}, {"date": "2022-03-30", "close": 16.294, "volume": 211145.0}, {"date": "2022-03-31", "close": 16.4469, "volume": 188287.0}, {"date": "2022-04-01", "close": 16.653, "volume": 469022.0}, {"date": "2022-04-04", "close": 16.9189, "volume": 169758.0}, {"date": "2022-04-05", "close": 16.6995, "volume": 165797.0}, {"date": "2022-04-06", "close": 17.1715, "volume": 134842.0}, {"date": "2022-04-07", "close": 17.3976, "volume": 116753.0}, {"date": "2022-04-08", "close": 17.4375, "volume": 194406.0}, {"date": "2022-04-11", "close": 16.6796, "volume": 158590.0}, {"date": "2022-04-12", "close": 16.0547, "volume": 159055.0}, {"date": "2022-04-13", "close": 16.0214, "volume": 131346.0}, {"date": "2022-04-14", "close": 15.1971, "volume": 153655.0}, {"date": "2022-04-18", "close": 14.7849, "volume": 239469.0}, {"date": "2022-04-19", "close": 14.8381, "volume": 191427.0}, {"date": "2022-04-20", "close": 14.7583, "volume": 123280.0}, {"date": "2022-04-21", "close": 14.2863, "volume": 434540.0}, {"date": "2022-04-22", "close": 14.6985, "volume": 234726.0}, {"date": "2022-04-25", "close": 15.6093, "volume": 531786.0}, {"date": "2022-04-26", "close": 15.0974, "volume": 503028.0}, {"date": "2022-04-27", "close": 14.9578, "volume": 365284.0}, {"date": "2022-04-28", "close": 15.7755, "volume": 382612.0}, {"date": "2022-04-29", "close": 15.5561, "volume": 238067.0}, {"date": "2022-05-02", "close": 15.9882, "volume": 286086.0}, {"date": "2022-05-03", "close": 16.2674, "volume": 177315.0}, {"date": "2022-05-04", "close": 16.1744, "volume": 367037.0}, {"date": "2022-05-05", "close": 14.3794, "volume": 398103.0}, {"date": "2022-05-06", "close": 15.0708, "volume": 368511.0}, {"date": "2022-05-09", "close": 14.6254, "volume": 829310.0}, {"date": "2022-05-10", "close": 15.3234, "volume": 1020129.0}, {"date": "2022-05-11", "close": 14.1866, "volume": 738630.0}, {"date": "2022-05-12", "close": 14.1002, "volume": 569792.0}, {"date": "2022-05-13", "close": 14.047, "volume": 875770.0}, {"date": "2022-05-16", "close": 13.9407, "volume": 833990.0}, {"date": "2022-05-17", "close": 13.8875, "volume": 184086.0}, {"date": "2022-05-18", "close": 13.4952, "volume": 386694.0}, {"date": "2022-05-19", "close": 13.5285, "volume": 312429.0}, {"date": "2022-05-20", "close": 13.8808, "volume": 167975.0}, {"date": "2022-05-23", "close": 13.6481, "volume": 106021.0}, {"date": "2022-05-24", "close": 13.2825, "volume": 269465.0}, {"date": "2022-05-25", "close": 12.7573, "volume": 204430.0}, {"date": "2022-05-26", "close": 12.6044, "volume": 162088.0}, {"date": "2022-05-27", "close": 13.0631, "volume": 234731.0}, {"date": "2022-05-31", "close": 12.6244, "volume": 488582.0}, {"date": "2022-06-01", "close": 12.5645, "volume": 196290.0}, {"date": "2022-06-02", "close": 12.4382, "volume": 219262.0}, {"date": "2022-06-03", "close": 13.934, "volume": 380710.0}, {"date": "2022-06-06", "close": 13.1761, "volume": 194045.0}, {"date": "2022-06-07", "close": 15.2702, "volume": 639484.0}, {"date": "2022-06-08", "close": 15.9217, "volume": 535473.0}, {"date": "2022-06-09", "close": 15.104, "volume": 363347.0}, {"date": "2022-06-10", "close": 14.6254, "volume": 481690.0}, {"date": "2022-06-13", "close": 14.1933, "volume": 277735.0}, {"date": "2022-06-14", "close": 13.8276, "volume": 381177.0}, {"date": "2022-06-15", "close": 14.4127, "volume": 553866.0}, {"date": "2022-06-16", "close": 13.5551, "volume": 395707.0}, {"date": "2022-06-17", "close": 14.2598, "volume": 531559.0}, {"date": "2022-06-21", "close": 14.8514, "volume": 342979.0}, {"date": "2022-06-22", "close": 14.9245, "volume": 316420.0}, {"date": "2022-06-23", "close": 15.0376, "volume": 178449.0}, {"date": "2022-06-24", "close": 15.37, "volume": 438394.0}, {"date": "2022-06-27", "close": 14.9711, "volume": 133186.0}, {"date": "2022-06-28", "close": 13.8276, "volume": 261257.0}, {"date": "2022-06-29", "close": 13.7146, "volume": 167164.0}, {"date": "2022-06-30", "close": 13.4952, "volume": 296940.0}, {"date": "2022-07-01", "close": 13.6083, "volume": 191045.0}, {"date": "2022-07-05", "close": 14.5722, "volume": 250938.0}, {"date": "2022-07-06", "close": 13.9606, "volume": 169286.0}, {"date": "2022-07-07", "close": 13.2759, "volume": 176062.0}, {"date": "2022-07-08", "close": 13.5085, "volume": 129234.0}, {"date": "2022-07-11", "close": 12.8504, "volume": 242672.0}, {"date": "2022-07-12", "close": 13.0498, "volume": 183124.0}, {"date": "2022-07-13", "close": 13.2293, "volume": 95937.0}, {"date": "2022-07-14", "close": 13.3025, "volume": 214113.0}, {"date": "2022-07-15", "close": 13.5218, "volume": 203747.0}, {"date": "2022-07-18", "close": 13.6349, "volume": 301819.0}, {"date": "2022-07-19", "close": 14.5456, "volume": 186450.0}, {"date": "2022-07-20", "close": 14.426, "volume": 162364.0}, {"date": "2022-07-21", "close": 14.5656, "volume": 100498.0}, {"date": "2022-07-22", "close": 13.9274, "volume": 400775.0}, {"date": "2022-07-25", "close": 14.2996, "volume": 134088.0}, {"date": "2022-07-26", "close": 14.4592, "volume": 224163.0}, {"date": "2022-07-27", "close": 14.539, "volume": 153288.0}, {"date": "2022-07-28", "close": 14.3395, "volume": 529262.0}, {"date": "2022-07-29", "close": 13.9207, "volume": 143157.0}, {"date": "2022-08-01", "close": 13.4819, "volume": 190146.0}, {"date": "2022-08-02", "close": 13.4421, "volume": 159867.0}, {"date": "2022-08-03", "close": 13.9672, "volume": 197884.0}, {"date": "2022-08-04", "close": 15.3899, "volume": 276892.0}, {"date": "2022-08-05", "close": 16.4137, "volume": 206665.0}, {"date": "2022-08-08", "close": 16.3073, "volume": 263671.0}, {"date": "2022-08-09", "close": 15.3899, "volume": 230314.0}, {"date": "2022-08-10", "close": 15.8685, "volume": 255822.0}, {"date": "2022-08-11", "close": 16.6198, "volume": 362197.0}, {"date": "2022-08-12", "close": 17.4375, "volume": 437303.0}, {"date": "2022-08-15", "close": 17.0186, "volume": 656082.0}, {"date": "2022-08-16", "close": 17.2846, "volume": 259301.0}, {"date": "2022-08-17", "close": 16.9854, "volume": 273050.0}, {"date": "2022-08-18", "close": 16.52, "volume": 331486.0}, {"date": "2022-08-19", "close": 16.7727, "volume": 258474.0}, {"date": "2022-08-22", "close": 15.3035, "volume": 232846.0}, {"date": "2022-08-23", "close": 16.3804, "volume": 195918.0}, {"date": "2022-08-24", "close": 16.786, "volume": 346734.0}, {"date": "2022-08-25", "close": 17.2114, "volume": 552490.0}, {"date": "2022-08-26", "close": 15.6891, "volume": 212615.0}, {"date": "2022-08-29", "close": 15.5162, "volume": 330408.0}, {"date": "2022-08-30", "close": 15.7954, "volume": 338558.0}, {"date": "2022-08-31", "close": 15.4364, "volume": 284487.0}, {"date": "2022-09-01", "close": 16.4602, "volume": 1306160.0}, {"date": "2022-09-02", "close": 16.5134, "volume": 296898.0}, {"date": "2022-09-06", "close": 16.2076, "volume": 468865.0}, {"date": "2022-09-07", "close": 17.5571, "volume": 288424.0}, {"date": "2022-09-08", "close": 17.6967, "volume": 165210.0}, {"date": "2022-09-09", "close": 17.0718, "volume": 169423.0}, {"date": "2022-09-12", "close": 17.1383, "volume": 166851.0}, {"date": "2022-09-13", "close": 15.7156, "volume": 379073.0}, {"date": "2022-09-14", "close": 15.7023, "volume": 298679.0}, {"date": "2022-09-15", "close": 17.0186, "volume": 194422.0}, {"date": "2022-09-16", "close": 16.7993, "volume": 402781.0}, {"date": "2022-09-19", "close": 16.2475, "volume": 288067.0}, {"date": "2022-09-20", "close": 16.7128, "volume": 213686.0}, {"date": "2022-09-21", "close": 17.0186, "volume": 185324.0}, {"date": "2022-09-22", "close": 16.9854, "volume": 356671.0}, {"date": "2022-09-23", "close": 16.8923, "volume": 253543.0}, {"date": "2022-09-26", "close": 16.3007, "volume": 137807.0}, {"date": "2022-09-27", "close": 17.0851, "volume": 219506.0}, {"date": "2022-09-28", "close": 17.3776, "volume": 226156.0}, {"date": "2022-09-29", "close": 17.3178, "volume": 203502.0}, {"date": "2022-09-30", "close": 16.9588, "volume": 237268.0}, {"date": "2022-10-03", "close": 17.2114, "volume": 180350.0}, {"date": "2022-10-04", "close": 17.9294, "volume": 181785.0}, {"date": "2022-10-05", "close": 18.1421, "volume": 196215.0}, {"date": "2022-10-06", "close": 18.0889, "volume": 148283.0}, {"date": "2022-10-07", "close": 17.4308, "volume": 140341.0}, {"date": "2022-10-10", "close": 17.1117, "volume": 121202.0}, {"date": "2022-10-11", "close": 17.4175, "volume": 123922.0}, {"date": "2022-10-12", "close": 17.4242, "volume": 177077.0}, {"date": "2022-10-13", "close": 18.4147, "volume": 145402.0}, {"date": "2022-10-14", "close": 17.6302, "volume": 204817.0}, {"date": "2022-10-17", "close": 18.1488, "volume": 145313.0}, {"date": "2022-10-18", "close": 18.1754, "volume": 103456.0}, {"date": "2022-10-19", "close": 17.6635, "volume": 218416.0}, {"date": "2022-10-20", "close": 17.597, "volume": 123140.0}, {"date": "2022-10-21", "close": 18.3615, "volume": 147589.0}, {"date": "2022-10-24", "close": 18.0491, "volume": 158077.0}, {"date": "2022-10-25", "close": 18.6208, "volume": 248446.0}, {"date": "2022-10-26", "close": 18.9598, "volume": 159086.0}, {"date": "2022-10-27", "close": 18.6341, "volume": 96494.0}, {"date": "2022-10-28", "close": 19.2058, "volume": 180389.0}, {"date": "2022-10-31", "close": 19.1792, "volume": 146493.0}, {"date": "2022-11-01", "close": 19.6778, "volume": 402601.0}, {"date": "2022-11-02", "close": 19.4252, "volume": 240915.0}, {"date": "2022-11-03", "close": 19.8772, "volume": 141016.0}, {"date": "2022-11-04", "close": 19.7243, "volume": 155923.0}, {"date": "2022-11-07", "close": 19.3388, "volume": 128304.0}, {"date": "2022-11-08", "close": 19.6579, "volume": 147393.0}, {"date": "2022-11-09", "close": 19.4717, "volume": 156810.0}, {"date": "2022-11-10", "close": 20.2761, "volume": 337264.0}, {"date": "2022-11-11", "close": 20.5886, "volume": 320752.0}, {"date": "2022-11-14", "close": 20.09, "volume": 167050.0}, {"date": "2022-11-15", "close": 19.9171, "volume": 210081.0}, {"date": "2022-11-16", "close": 18.8601, "volume": 196277.0}, {"date": "2022-11-17", "close": 18.7271, "volume": 177646.0}, {"date": "2022-11-18", "close": 18.1355, "volume": 149330.0}, {"date": "2022-11-21", "close": 17.9759, "volume": 117544.0}, {"date": "2022-11-22", "close": 18.5742, "volume": 144298.0}, {"date": "2022-11-23", "close": 18.5809, "volume": 107081.0}, {"date": "2022-11-25", "close": 18.7138, "volume": 35853.0}, {"date": "2022-11-28", "close": 18.1621, "volume": 117347.0}, {"date": "2022-11-29", "close": 18.5676, "volume": 439985.0}, {"date": "2022-11-30", "close": 18.3682, "volume": 607724.0}, {"date": "2022-12-01", "close": 18.1355, "volume": 165956.0}, {"date": "2022-12-02", "close": 18.1554, "volume": 371836.0}, {"date": "2022-12-05", "close": 19.0462, "volume": 201682.0}, {"date": "2022-12-06", "close": 18.3881, "volume": 182753.0}, {"date": "2022-12-07", "close": 18.5078, "volume": 179311.0}, {"date": "2022-12-08", "close": 18.7537, "volume": 106659.0}, {"date": "2022-12-09", "close": 18.6141, "volume": 133161.0}, {"date": "2022-12-12", "close": 19.0861, "volume": 154970.0}, {"date": "2022-12-13", "close": 19.2856, "volume": 168719.0}, {"date": "2022-12-14", "close": 19.505, "volume": 139671.0}, {"date": "2022-12-15", "close": 19.0396, "volume": 187705.0}, {"date": "2022-12-16", "close": 18.5277, "volume": 758634.0}, {"date": "2022-12-19", "close": 17.8496, "volume": 165945.0}, {"date": "2022-12-20", "close": 18.9532, "volume": 136938.0}, {"date": "2022-12-21", "close": 19.2058, "volume": 117644.0}, {"date": "2022-12-22", "close": 19.505, "volume": 105794.0}, {"date": "2022-12-23", "close": 19.4318, "volume": 130665.0}, {"date": "2022-12-27", "close": 19.2856, "volume": 125323.0}, {"date": "2022-12-28", "close": 19.8905, "volume": 93559.0}, {"date": "2022-12-29", "close": 20.9276, "volume": 219099.0}, {"date": "2022-12-30", "close": 20.6019, "volume": 142795.0}, {"date": "2023-01-03", "close": 19.4252, "volume": 109571.0}, {"date": "2023-01-04", "close": 19.4052, "volume": 83428.0}, {"date": "2023-01-05", "close": 20.0833, "volume": 374426.0}, {"date": "2023-01-06", "close": 15.4431, "volume": 2151316.0}, {"date": "2023-01-09", "close": 14.632, "volume": 615939.0}, {"date": "2023-01-10", "close": 14.6919, "volume": 363048.0}, {"date": "2023-01-11", "close": 14.1933, "volume": 191484.0}, {"date": "2023-01-12", "close": 15.3367, "volume": 241921.0}, {"date": "2023-01-13", "close": 17.5372, "volume": 352347.0}, {"date": "2023-01-17", "close": 16.9389, "volume": 213982.0}, {"date": "2023-01-18", "close": 16.3538, "volume": 306321.0}, {"date": "2023-01-19", "close": 16.2209, "volume": 190230.0}, {"date": "2023-01-20", "close": 16.6198, "volume": 295667.0}, {"date": "2023-01-23", "close": 16.7062, "volume": 658051.0}, {"date": "2023-01-24", "close": 16.7328, "volume": 1515017.0}, {"date": "2023-01-25", "close": 16.5533, "volume": 864277.0}, {"date": "2023-01-26", "close": 16.2275, "volume": 1029392.0}, {"date": "2023-01-27", "close": 16.0281, "volume": 678079.0}, {"date": "2023-01-30", "close": 15.9151, "volume": 155433.0}, {"date": "2023-01-31", "close": 16.5466, "volume": 425887.0}, {"date": "2023-02-01", "close": 16.5865, "volume": 306249.0}, {"date": "2023-02-02", "close": 17.7233, "volume": 356295.0}, {"date": "2023-02-03", "close": 17.1383, "volume": 158839.0}, {"date": "2023-02-06", "close": 17.1649, "volume": 255275.0}, {"date": "2023-02-07", "close": 17.4175, "volume": 196128.0}, {"date": "2023-02-08", "close": 16.9721, "volume": 197769.0}, {"date": "2023-02-09", "close": 17.2513, "volume": 140866.0}, {"date": "2023-02-10", "close": 17.1516, "volume": 130268.0}, {"date": "2023-02-13", "close": 17.2513, "volume": 137696.0}, {"date": "2023-02-14", "close": 17.2646, "volume": 88158.0}, {"date": "2023-02-15", "close": 17.4042, "volume": 108923.0}, {"date": "2023-02-16", "close": 17.2513, "volume": 147861.0}, {"date": "2023-02-17", "close": 17.9427, "volume": 108193.0}, {"date": "2023-02-21", "close": 17.0652, "volume": 197372.0}, {"date": "2023-02-22", "close": 17.2846, "volume": 140718.0}, {"date": "2023-02-23", "close": 17.2048, "volume": 284580.0}, {"date": "2023-02-24", "close": 16.5799, "volume": 442410.0}, {"date": "2023-02-27", "close": 16.3472, "volume": 311037.0}, {"date": "2023-02-28", "close": 16.5533, "volume": 273060.0}, {"date": "2023-03-01", "close": 16.7128, "volume": 173377.0}, {"date": "2023-03-02", "close": 16.314, "volume": 249280.0}, {"date": "2023-03-03", "close": 15.842, "volume": 285501.0}, {"date": "2023-03-06", "close": 15.709, "volume": 150034.0}, {"date": "2023-03-07", "close": 15.7223, "volume": 166375.0}, {"date": "2023-03-08", "close": 15.6492, "volume": 170794.0}, {"date": "2023-03-09", "close": 15.2237, "volume": 218009.0}, {"date": "2023-03-10", "close": 14.8714, "volume": 239104.0}, {"date": "2023-03-13", "close": 15.0043, "volume": 220426.0}, {"date": "2023-03-14", "close": 15.2171, "volume": 224589.0}, {"date": "2023-03-15", "close": 15.2702, "volume": 157944.0}, {"date": "2023-03-16", "close": 14.6919, "volume": 197068.0}, {"date": "2023-03-17", "close": 14.4924, "volume": 565119.0}, {"date": "2023-03-20", "close": 14.3728, "volume": 158213.0}, {"date": "2023-03-21", "close": 14.4658, "volume": 197466.0}, {"date": "2023-03-22", "close": 14.1334, "volume": 183112.0}, {"date": "2023-03-23", "close": 14.3794, "volume": 171528.0}, {"date": "2023-03-24", "close": 14.2265, "volume": 176015.0}, {"date": "2023-03-27", "close": 14.5589, "volume": 199702.0}, {"date": "2023-03-28", "close": 14.3595, "volume": 76158.0}, {"date": "2023-03-29", "close": 14.765, "volume": 236234.0}, {"date": "2023-03-30", "close": 14.067, "volume": 298157.0}, {"date": "2023-03-31", "close": 14.4658, "volume": 244594.0}, {"date": "2023-04-03", "close": 14.6852, "volume": 305236.0}, {"date": "2023-04-04", "close": 14.426, "volume": 231675.0}, {"date": "2023-04-05", "close": 14.1667, "volume": 259814.0}, {"date": "2023-04-06", "close": 14.2332, "volume": 311920.0}, {"date": "2023-04-10", "close": 14.2797, "volume": 232880.0}, {"date": "2023-04-11", "close": 14.1069, "volume": 238247.0}, {"date": "2023-04-12", "close": 14.047, "volume": 218964.0}, {"date": "2023-04-13", "close": 14.4924, "volume": 455486.0}, {"date": "2023-04-14", "close": 14.3129, "volume": 155890.0}, {"date": "2023-04-17", "close": 15.0043, "volume": 464664.0}, {"date": "2023-04-18", "close": 14.7849, "volume": 201054.0}, {"date": "2023-04-19", "close": 15.2104, "volume": 229782.0}, {"date": "2023-04-20", "close": 14.8182, "volume": 267379.0}, {"date": "2023-04-21", "close": 15.011, "volume": 301913.0}, {"date": "2023-04-24", "close": 14.3994, "volume": 151894.0}, {"date": "2023-04-25", "close": 14.293, "volume": 206132.0}, {"date": "2023-04-26", "close": 13.9407, "volume": 213348.0}, {"date": "2023-04-27", "close": 13.8542, "volume": 148309.0}, {"date": "2023-04-28", "close": 13.8409, "volume": 177826.0}, {"date": "2023-05-01", "close": 14.0736, "volume": 184491.0}, {"date": "2023-05-02", "close": 13.9407, "volume": 285966.0}, {"date": "2023-05-03", "close": 14.293, "volume": 222878.0}, {"date": "2023-05-04", "close": 14.0005, "volume": 214410.0}, {"date": "2023-05-05", "close": 14.5589, "volume": 242196.0}, {"date": "2023-05-08", "close": 14.067, "volume": 137810.0}, {"date": "2023-05-09", "close": 13.9805, "volume": 68573.0}, {"date": "2023-05-10", "close": 14.2797, "volume": 188156.0}, {"date": "2023-05-11", "close": 13.801, "volume": 108404.0}, {"date": "2023-05-12", "close": 12.9302, "volume": 201303.0}, {"date": "2023-05-15", "close": 12.877, "volume": 158435.0}, {"date": "2023-05-16", "close": 12.385, "volume": 214020.0}, {"date": "2023-05-17", "close": 12.6643, "volume": 170458.0}, {"date": "2023-05-18", "close": 12.5845, "volume": 154354.0}, {"date": "2023-05-19", "close": 12.7174, "volume": 138780.0}, {"date": "2023-05-22", "close": 13.2825, "volume": 146630.0}, {"date": "2023-05-23", "close": 12.9834, "volume": 118820.0}, {"date": "2023-05-24", "close": 12.5845, "volume": 99884.0}, {"date": "2023-05-25", "close": 12.3917, "volume": 150286.0}, {"date": "2023-05-26", "close": 12.3983, "volume": 90257.0}, {"date": "2023-05-30", "close": 12.3319, "volume": 102509.0}, {"date": "2023-05-31", "close": 12.6975, "volume": 214250.0}, {"date": "2023-06-01", "close": 12.2853, "volume": 138736.0}, {"date": "2023-06-02", "close": 12.4449, "volume": 159088.0}, {"date": "2023-06-05", "close": 12.5047, "volume": 264218.0}, {"date": "2023-06-06", "close": 12.4715, "volume": 157339.0}, {"date": "2023-06-07", "close": 12.4515, "volume": 141607.0}, {"date": "2023-06-08", "close": 12.179, "volume": 135976.0}, {"date": "2023-06-09", "close": 12.4316, "volume": 242409.0}, {"date": "2023-06-12", "close": 12.4715, "volume": 190338.0}, {"date": "2023-06-13", "close": 12.6443, "volume": 176711.0}, {"date": "2023-06-14", "close": 12.3385, "volume": 166525.0}, {"date": "2023-06-15", "close": 12.4981, "volume": 133099.0}, {"date": "2023-06-16", "close": 12.4648, "volume": 637672.0}, {"date": "2023-06-20", "close": 12.8305, "volume": 227092.0}, {"date": "2023-06-21", "close": 13.2293, "volume": 184866.0}, {"date": "2023-06-22", "close": 13.3158, "volume": 170637.0}, {"date": "2023-06-23", "close": 13.4554, "volume": 826367.0}, {"date": "2023-06-26", "close": 13.4221, "volume": 187527.0}, {"date": "2023-06-27", "close": 13.6216, "volume": 151456.0}, {"date": "2023-06-28", "close": 13.8343, "volume": 191253.0}, {"date": "2023-06-29", "close": 13.4687, "volume": 192372.0}, {"date": "2023-06-30", "close": 13.5218, "volume": 148306.0}, {"date": "2023-07-03", "close": 13.0432, "volume": 91565.0}, {"date": "2023-07-05", "close": 12.9701, "volume": 113351.0}, {"date": "2023-07-06", "close": 13.3889, "volume": 131750.0}, {"date": "2023-07-07", "close": 13.4354, "volume": 104532.0}, {"date": "2023-07-10", "close": 13.6614, "volume": 137663.0}, {"date": "2023-07-11", "close": 13.2958, "volume": 97589.0}, {"date": "2023-07-12", "close": 13.6481, "volume": 73558.0}, {"date": "2023-07-13", "close": 12.3651, "volume": 160817.0}, {"date": "2023-07-14", "close": 12.2787, "volume": 395612.0}, {"date": "2023-07-17", "close": 12.4781, "volume": 145874.0}, {"date": "2023-07-18", "close": 12.8836, "volume": 154798.0}, {"date": "2023-07-19", "close": 12.631, "volume": 364070.0}, {"date": "2023-07-20", "close": 12.3585, "volume": 184845.0}, {"date": "2023-07-21", "close": 12.046, "volume": 181649.0}, {"date": "2023-07-24", "close": 11.7601, "volume": 238764.0}, {"date": "2023-07-25", "close": 11.707, "volume": 115294.0}, {"date": "2023-07-26", "close": 11.3413, "volume": 166847.0}, {"date": "2023-07-27", "close": 11.1286, "volume": 121593.0}, {"date": "2023-07-28", "close": 11.3812, "volume": 270718.0}, {"date": "2023-07-31", "close": 13.103, "volume": 491521.0}, {"date": "2023-08-01", "close": 13.6681, "volume": 292988.0}, {"date": "2023-08-02", "close": 13.4886, "volume": 181491.0}, {"date": "2023-08-03", "close": 12.7041, "volume": 130134.0}, {"date": "2023-08-04", "close": 12.4382, "volume": 150591.0}, {"date": "2023-08-07", "close": 12.272, "volume": 202347.0}, {"date": "2023-08-08", "close": 12.5978, "volume": 2098360.0}, {"date": "2023-08-09", "close": 11.7535, "volume": 268064.0}, {"date": "2023-08-10", "close": 12.0128, "volume": 152264.0}, {"date": "2023-08-11", "close": 12.6377, "volume": 120118.0}, {"date": "2023-08-14", "close": 12.8172, "volume": 366249.0}, {"date": "2023-08-15", "close": 12.877, "volume": 150403.0}, {"date": "2023-08-16", "close": 12.8438, "volume": 227518.0}, {"date": "2023-08-17", "close": 12.7972, "volume": 338771.0}, {"date": "2023-08-18", "close": 13.0365, "volume": 326019.0}, {"date": "2023-08-21", "close": 13.3423, "volume": 221550.0}, {"date": "2023-08-22", "close": 13.3623, "volume": 219933.0}, {"date": "2023-08-23", "close": 13.5418, "volume": 163121.0}, {"date": "2023-08-24", "close": 13.462, "volume": 347900.0}, {"date": "2023-08-25", "close": 13.329, "volume": 161216.0}, {"date": "2023-08-28", "close": 13.349, "volume": 125149.0}, {"date": "2023-08-29", "close": 13.1496, "volume": 180159.0}, {"date": "2023-08-30", "close": 13.0631, "volume": 199148.0}, {"date": "2023-08-31", "close": 13.0831, "volume": 230006.0}, {"date": "2023-09-01", "close": 13.0964, "volume": 190820.0}, {"date": "2023-09-05", "close": 13.0498, "volume": 248432.0}, {"date": "2023-09-06", "close": 13.2426, "volume": 677861.0}, {"date": "2023-09-07", "close": 13.3091, "volume": 180879.0}, {"date": "2023-09-08", "close": 13.329, "volume": 158537.0}, {"date": "2023-09-11", "close": 13.0897, "volume": 218619.0}, {"date": "2023-09-12", "close": 13.0299, "volume": 164327.0}, {"date": "2023-09-13", "close": 12.9767, "volume": 184624.0}, {"date": "2023-09-14", "close": 13.0764, "volume": 164961.0}, {"date": "2023-09-15", "close": 12.9634, "volume": 881148.0}, {"date": "2023-09-18", "close": 12.8105, "volume": 219916.0}, {"date": "2023-09-19", "close": 12.3252, "volume": 227437.0}, {"date": "2023-09-20", "close": 11.9662, "volume": 156027.0}, {"date": "2023-09-21", "close": 11.4012, "volume": 591701.0}, {"date": "2023-09-22", "close": 11.215, "volume": 563410.0}, {"date": "2023-09-25", "close": 11.5208, "volume": 407258.0}, {"date": "2023-09-26", "close": 12.0659, "volume": 244217.0}, {"date": "2023-09-27", "close": 12.2787, "volume": 149844.0}, {"date": "2023-09-28", "close": 11.9662, "volume": 204183.0}, {"date": "2023-09-29", "close": 11.9396, "volume": 182012.0}, {"date": "2023-10-02", "close": 11.7203, "volume": 287565.0}, {"date": "2023-10-03", "close": 12.2521, "volume": 185033.0}, {"date": "2023-10-04", "close": 12.272, "volume": 203314.0}, {"date": "2023-10-05", "close": 13.123, "volume": 201999.0}, {"date": "2023-10-06", "close": 12.7972, "volume": 151143.0}, {"date": "2023-10-09", "close": 13.2626, "volume": 540954.0}, {"date": "2023-10-10", "close": 13.0232, "volume": 135238.0}, {"date": "2023-10-11", "close": 12.9302, "volume": 84117.0}, {"date": "2023-10-12", "close": 12.3452, "volume": 122998.0}, {"date": "2023-10-13", "close": 12.5247, "volume": 96616.0}, {"date": "2023-10-16", "close": 12.3119, "volume": 236421.0}, {"date": "2023-10-17", "close": 12.5778, "volume": 155381.0}, {"date": "2023-10-18", "close": 12.2986, "volume": 246548.0}, {"date": "2023-10-19", "close": 11.8466, "volume": 139885.0}, {"date": "2023-10-20", "close": 11.9995, "volume": 108664.0}, {"date": "2023-10-23", "close": 11.6737, "volume": 130387.0}, {"date": "2023-10-24", "close": 11.7336, "volume": 117780.0}, {"date": "2023-10-25", "close": 11.7136, "volume": 511644.0}, {"date": "2023-10-26", "close": 11.2881, "volume": 275399.0}, {"date": "2023-10-27", "close": 10.8693, "volume": 320629.0}, {"date": "2023-10-30", "close": 10.9624, "volume": 161373.0}, {"date": "2023-10-31", "close": 10.8427, "volume": 154510.0}, {"date": "2023-11-01", "close": 10.9956, "volume": 159334.0}, {"date": "2023-11-02", "close": 10.7696, "volume": 350602.0}, {"date": "2023-11-03", "close": 11.6538, "volume": 244273.0}, {"date": "2023-11-06", "close": 11.0821, "volume": 268159.0}, {"date": "2023-11-07", "close": 10.9823, "volume": 198942.0}, {"date": "2023-11-08", "close": 10.3043, "volume": 187017.0}, {"date": "2023-11-09", "close": 9.912, "volume": 190297.0}, {"date": "2023-11-10", "close": 9.5065, "volume": 209861.0}, {"date": "2023-11-13", "close": 9.3004, "volume": 274910.0}, {"date": "2023-11-14", "close": 9.9785, "volume": 323966.0}, {"date": "2023-11-15", "close": 9.5663, "volume": 282756.0}, {"date": "2023-11-16", "close": 9.4799, "volume": 261279.0}, {"date": "2023-11-17", "close": 9.9054, "volume": 161021.0}, {"date": "2023-11-20", "close": 9.6461, "volume": 135244.0}, {"date": "2023-11-21", "close": 9.4201, "volume": 99205.0}, {"date": "2023-11-22", "close": 9.44, "volume": 120754.0}, {"date": "2023-11-24", "close": 9.4999, "volume": 89229.0}, {"date": "2023-11-27", "close": 9.2406, "volume": 144607.0}, {"date": "2023-11-28", "close": 9.2073, "volume": 179918.0}, {"date": "2023-11-29", "close": 9.3602, "volume": 210928.0}, {"date": "2023-11-30", "close": 9.4001, "volume": 318785.0}, {"date": "2023-12-01", "close": 9.9719, "volume": 238174.0}, {"date": "2023-12-04", "close": 10.3641, "volume": 312099.0}, {"date": "2023-12-05", "close": 10.7962, "volume": 165227.0}, {"date": "2023-12-06", "close": 10.6765, "volume": 172820.0}, {"date": "2023-12-07", "close": 10.9159, "volume": 202524.0}, {"date": "2023-12-08", "close": 10.876, "volume": 185456.0}, {"date": "2023-12-11", "close": 11.0023, "volume": 285766.0}, {"date": "2023-12-12", "close": 11.4012, "volume": 210499.0}, {"date": "2023-12-13", "close": 12.1457, "volume": 471882.0}, {"date": "2023-12-14", "close": 12.6576, "volume": 614569.0}, {"date": "2023-12-15", "close": 12.7906, "volume": 1276033.0}, {"date": "2023-12-18", "close": 13.0631, "volume": 327937.0}, {"date": "2023-12-19", "close": 13.3025, "volume": 269701.0}, {"date": "2023-12-20", "close": 12.9701, "volume": 247401.0}, {"date": "2023-12-21", "close": 13.1828, "volume": 203658.0}, {"date": "2023-12-22", "close": 13.7878, "volume": 188036.0}, {"date": "2023-12-26", "close": 14.2797, "volume": 223557.0}, {"date": "2023-12-27", "close": 14.5323, "volume": 132740.0}, {"date": "2023-12-28", "close": 14.3927, "volume": 123210.0}, {"date": "2023-12-29", "close": 14.2398, "volume": 114310.0}, {"date": "2024-01-02", "close": 14.426, "volume": 171631.0}, {"date": "2024-01-03", "close": 14.0869, "volume": 176479.0}, {"date": "2024-01-04", "close": 14.3861, "volume": 162788.0}, {"date": "2024-01-05", "close": 14.2465, "volume": 144296.0}, {"date": "2024-01-08", "close": 15.0043, "volume": 236886.0}, {"date": "2024-01-09", "close": 15.2171, "volume": 176195.0}, {"date": "2024-01-10", "close": 15.3234, "volume": 134738.0}, {"date": "2024-01-11", "close": 15.3035, "volume": 291013.0}, {"date": "2024-01-12", "close": 15.3965, "volume": 147863.0}, {"date": "2024-01-16", "close": 14.8049, "volume": 301367.0}, {"date": "2024-01-17", "close": 15.463, "volume": 708533.0}, {"date": "2024-01-18", "close": 15.7489, "volume": 388920.0}, {"date": "2024-01-19", "close": 15.6026, "volume": 311277.0}, {"date": "2024-01-22", "close": 15.7888, "volume": 316408.0}, {"date": "2024-01-23", "close": 15.9749, "volume": 377733.0}, {"date": "2024-01-24", "close": 15.7422, "volume": 291243.0}, {"date": "2024-01-25", "close": 15.7023, "volume": 353338.0}, {"date": "2024-01-26", "close": 15.6957, "volume": 127014.0}, {"date": "2024-01-29", "close": 15.8353, "volume": 264488.0}, {"date": "2024-01-30", "close": 15.9084, "volume": 182954.0}, {"date": "2024-01-31", "close": 15.6891, "volume": 516190.0}, {"date": "2024-02-01", "close": 16.1212, "volume": 386531.0}, {"date": "2024-02-02", "close": 15.9616, "volume": 165982.0}, {"date": "2024-02-05", "close": 16.0015, "volume": 183904.0}, {"date": "2024-02-06", "close": 15.9683, "volume": 299658.0}, {"date": "2024-02-07", "close": 15.6292, "volume": 279203.0}, {"date": "2024-02-08", "close": 15.3766, "volume": 258222.0}, {"date": "2024-02-09", "close": 15.2968, "volume": 143928.0}, {"date": "2024-02-12", "close": 15.3367, "volume": 172850.0}, {"date": "2024-02-13", "close": 14.632, "volume": 132244.0}, {"date": "2024-02-14", "close": 14.8182, "volume": 136268.0}, {"date": "2024-02-15", "close": 15.1306, "volume": 92770.0}, {"date": "2024-02-16", "close": 16.0214, "volume": 598088.0}, {"date": "2024-02-20", "close": 15.842, "volume": 193913.0}, {"date": "2024-02-21", "close": 16.9455, "volume": 348774.0}, {"date": "2024-02-22", "close": 16.8059, "volume": 229561.0}, {"date": "2024-02-23", "close": 17.1981, "volume": 231678.0}, {"date": "2024-02-26", "close": 17.5904, "volume": 308742.0}, {"date": "2024-02-27", "close": 17.597, "volume": 150221.0}, {"date": "2024-02-28", "close": 17.1582, "volume": 198718.0}, {"date": "2024-02-29", "close": 16.9721, "volume": 180156.0}, {"date": "2024-03-01", "close": 16.9189, "volume": 193898.0}, {"date": "2024-03-04", "close": 17.3843, "volume": 265176.0}, {"date": "2024-03-05", "close": 16.8391, "volume": 175374.0}, {"date": "2024-03-06", "close": 16.9455, "volume": 269837.0}, {"date": "2024-03-07", "close": 16.3738, "volume": 141510.0}, {"date": "2024-03-08", "close": 16.4868, "volume": 106408.0}, {"date": "2024-03-11", "close": 15.5229, "volume": 316369.0}, {"date": "2024-03-12", "close": 17.3244, "volume": 528726.0}, {"date": "2024-03-13", "close": 16.4137, "volume": 345393.0}, {"date": "2024-03-14", "close": 15.6891, "volume": 372300.0}, {"date": "2024-03-15", "close": 15.5893, "volume": 1363933.0}, {"date": "2024-03-18", "close": 15.4032, "volume": 426885.0}, {"date": "2024-03-19", "close": 15.4697, "volume": 347102.0}, {"date": "2024-03-20", "close": 15.9151, "volume": 410779.0}, {"date": "2024-03-21", "close": 16.2541, "volume": 414344.0}, {"date": "2024-03-22", "close": 14.406, "volume": 541518.0}, {"date": "2024-03-25", "close": 14.0271, "volume": 402984.0}, {"date": "2024-03-26", "close": 14.3595, "volume": 420718.0}, {"date": "2024-03-27", "close": 14.2132, "volume": 388039.0}, {"date": "2024-03-28", "close": 14.9711, "volume": 470804.0}, {"date": "2024-04-01", "close": 14.1733, "volume": 642525.0}, {"date": "2024-04-02", "close": 13.8542, "volume": 454697.0}, {"date": "2024-04-03", "close": 13.7745, "volume": 523555.0}, {"date": "2024-04-04", "close": 14.16, "volume": 392760.0}, {"date": "2024-04-05", "close": 14.0138, "volume": 134090.0}, {"date": "2024-04-08", "close": 13.7412, "volume": 120633.0}, {"date": "2024-04-09", "close": 14.3129, "volume": 423137.0}, {"date": "2024-04-10", "close": 14.7384, "volume": 349285.0}, {"date": "2024-04-11", "close": 16.4403, "volume": 572975.0}, {"date": "2024-04-12", "close": 15.0974, "volume": 347661.0}, {"date": "2024-04-15", "close": 14.1401, "volume": 267275.0}, {"date": "2024-04-16", "close": 14.1866, "volume": 244875.0}, {"date": "2024-04-17", "close": 14.273, "volume": 297067.0}, {"date": "2024-04-18", "close": 13.1828, "volume": 363855.0}, {"date": "2024-04-19", "close": 13.2094, "volume": 288943.0}, {"date": "2024-04-22", "close": 13.0698, "volume": 139714.0}, {"date": "2024-04-23", "close": 12.7507, "volume": 387321.0}, {"date": "2024-04-24", "close": 12.8105, "volume": 385671.0}, {"date": "2024-04-25", "close": 12.5446, "volume": 401012.0}, {"date": "2024-04-26", "close": 13.9606, "volume": 649412.0}, {"date": "2024-04-29", "close": 14.16, "volume": 719618.0}, {"date": "2024-04-30", "close": 16.181, "volume": 1100993.0}, {"date": "2024-05-01", "close": 17.2978, "volume": 794807.0}, {"date": "2024-05-02", "close": 17.5106, "volume": 324822.0}, {"date": "2024-05-03", "close": 17.6701, "volume": 332065.0}, {"date": "2024-05-06", "close": 17.1316, "volume": 195199.0}, {"date": "2024-05-07", "close": 17.0718, "volume": 320769.0}, {"date": "2024-05-08", "close": 17.1184, "volume": 244164.0}, {"date": "2024-05-09", "close": 17.4375, "volume": 226338.0}, {"date": "2024-05-10", "close": 15.5627, "volume": 325459.0}, {"date": "2024-05-13", "close": 15.9483, "volume": 433285.0}, {"date": "2024-05-14", "close": 16.7926, "volume": 272554.0}, {"date": "2024-05-15", "close": 17.0186, "volume": 216018.0}, {"date": "2024-05-16", "close": 16.9322, "volume": 184130.0}, {"date": "2024-05-17", "close": 16.6663, "volume": 190839.0}, {"date": "2024-05-20", "close": 16.6264, "volume": 529193.0}, {"date": "2024-05-21", "close": 15.9217, "volume": 433686.0}, {"date": "2024-05-22", "close": 16.6464, "volume": 376689.0}, {"date": "2024-05-23", "close": 16.5932, "volume": 276389.0}, {"date": "2024-05-24", "close": 15.8951, "volume": 271939.0}, {"date": "2024-05-28", "close": 15.5295, "volume": 255068.0}, {"date": "2024-05-29", "close": 15.5893, "volume": 201616.0}, {"date": "2024-05-30", "close": 15.7223, "volume": 183631.0}, {"date": "2024-05-31", "close": 15.9151, "volume": 292681.0}, {"date": "2024-06-03", "close": 15.6026, "volume": 345440.0}, {"date": "2024-06-04", "close": 15.7755, "volume": 334919.0}, {"date": "2024-06-05", "close": 16.5666, "volume": 289083.0}, {"date": "2024-06-06", "close": 15.8951, "volume": 326113.0}, {"date": "2024-06-07", "close": 15.576, "volume": 314279.0}, {"date": "2024-06-10", "close": 15.6957, "volume": 423747.0}, {"date": "2024-06-11", "close": 15.7223, "volume": 433142.0}, {"date": "2024-06-12", "close": 16.0214, "volume": 480591.0}, {"date": "2024-06-13", "close": 16.1212, "volume": 193034.0}, {"date": "2024-06-14", "close": 15.8021, "volume": 155791.0}, {"date": "2024-06-17", "close": 15.5428, "volume": 181939.0}, {"date": "2024-06-18", "close": 15.2171, "volume": 322144.0}, {"date": "2024-06-20", "close": 15.2171, "volume": 479252.0}, {"date": "2024-06-21", "close": 15.955, "volume": 1223996.0}, {"date": "2024-06-24", "close": 15.9882, "volume": 217765.0}, {"date": "2024-06-25", "close": 15.8553, "volume": 203439.0}, {"date": "2024-06-26", "close": 16.1012, "volume": 291110.0}, {"date": "2024-06-27", "close": 16.4868, "volume": 119278.0}, {"date": "2024-06-28", "close": 16.6596, "volume": 546539.0}, {"date": "2024-07-01", "close": 16.3605, "volume": 191145.0}, {"date": "2024-07-02", "close": 15.9151, "volume": 249252.0}, {"date": "2024-07-03", "close": 16.5533, "volume": 281290.0}, {"date": "2024-07-05", "close": 16.4536, "volume": 148546.0}, {"date": "2024-07-08", "close": 16.9322, "volume": 271693.0}, {"date": "2024-07-09", "close": 17.1383, "volume": 232831.0}, {"date": "2024-07-10", "close": 18.1421, "volume": 192041.0}, {"date": "2024-07-11", "close": 20.1564, "volume": 339393.0}, {"date": "2024-07-12", "close": 20.0102, "volume": 327481.0}, {"date": "2024-07-15", "close": 21.7453, "volume": 321948.0}, {"date": "2024-07-16", "close": 22.922, "volume": 501948.0}, {"date": "2024-07-17", "close": 22.9087, "volume": 540022.0}, {"date": "2024-07-18", "close": 22.902, "volume": 400204.0}, {"date": "2024-07-19", "close": 22.4034, "volume": 506908.0}, {"date": "2024-07-22", "close": 23.7397, "volume": 327067.0}, {"date": "2024-07-23", "close": 24.5707, "volume": 229047.0}, {"date": "2024-07-24", "close": 24.5308, "volume": 152662.0}, {"date": "2024-07-25", "close": 24.7501, "volume": 260617.0}, {"date": "2024-07-26", "close": 24.6371, "volume": 288205.0}, {"date": "2024-07-29", "close": 24.5972, "volume": 242750.0}, {"date": "2024-07-30", "close": 23.0948, "volume": 393349.0}, {"date": "2024-07-31", "close": 23.1613, "volume": 352418.0}, {"date": "2024-08-01", "close": 22.6561, "volume": 266419.0}, {"date": "2024-08-02", "close": 21.7785, "volume": 434335.0}, {"date": "2024-08-05", "close": 21.5193, "volume": 413768.0}, {"date": "2024-08-06", "close": 21.3265, "volume": 240235.0}, {"date": "2024-08-07", "close": 20.9675, "volume": 242470.0}, {"date": "2024-08-08", "close": 22.3303, "volume": 186126.0}, {"date": "2024-08-09", "close": 21.9713, "volume": 172526.0}, {"date": "2024-08-12", "close": 22.4367, "volume": 153624.0}, {"date": "2024-08-13", "close": 22.1575, "volume": 179659.0}, {"date": "2024-08-14", "close": 23.035, "volume": 1690326.0}, {"date": "2024-08-15", "close": 21.5724, "volume": 718839.0}, {"date": "2024-08-16", "close": 22.6029, "volume": 523756.0}, {"date": "2024-08-19", "close": 24.2316, "volume": 435961.0}, {"date": "2024-08-20", "close": 23.9657, "volume": 305501.0}, {"date": "2024-08-21", "close": 25.1158, "volume": 299559.0}, {"date": "2024-08-22", "close": 24.79, "volume": 219468.0}, {"date": "2024-08-23", "close": 25.0958, "volume": 252099.0}, {"date": "2024-08-26", "close": 24.81, "volume": 262705.0}, {"date": "2024-08-27", "close": 24.4909, "volume": 168408.0}, {"date": "2024-08-28", "close": 24.4443, "volume": 277610.0}, {"date": "2024-08-29", "close": 24.3446, "volume": 250229.0}, {"date": "2024-08-30", "close": 25.3219, "volume": 376929.0}, {"date": "2024-09-03", "close": 23.9856, "volume": 349012.0}, {"date": "2024-09-04", "close": 24.6837, "volume": 216055.0}, {"date": "2024-09-05", "close": 24.4576, "volume": 126251.0}, {"date": "2024-09-06", "close": 23.866, "volume": 172600.0}, {"date": "2024-09-09", "close": 23.6499, "volume": 142564.0}, {"date": "2024-09-10", "close": 23.3607, "volume": 149197.0}, {"date": "2024-09-11", "close": 23.6699, "volume": 112426.0}, {"date": "2024-09-12", "close": 25.4615, "volume": 335563.0}, {"date": "2024-09-13", "close": 26.811, "volume": 581780.0}, {"date": "2024-09-16", "close": 25.7407, "volume": 263291.0}, {"date": "2024-09-17", "close": 24.9296, "volume": 340978.0}, {"date": "2024-09-18", "close": 24.3114, "volume": 231072.0}, {"date": "2024-09-19", "close": 24.9496, "volume": 297702.0}, {"date": "2024-09-20", "close": 25.5811, "volume": 513259.0}, {"date": "2024-09-23", "close": 23.6466, "volume": 226675.0}, {"date": "2024-09-24", "close": 23.1879, "volume": 233545.0}, {"date": "2024-09-25", "close": 21.4993, "volume": 287919.0}, {"date": "2024-09-26", "close": 21.6123, "volume": 385532.0}, {"date": "2024-09-27", "close": 21.1869, "volume": 165925.0}, {"date": "2024-09-30", "close": 22.2705, "volume": 348541.0}, {"date": "2024-10-01", "close": 23.1414, "volume": 368350.0}, {"date": "2024-10-02", "close": 23.2677, "volume": 239085.0}, {"date": "2024-10-03", "close": 23.2876, "volume": 179077.0}, {"date": "2024-10-04", "close": 22.5896, "volume": 209080.0}, {"date": "2024-10-07", "close": 21.9381, "volume": 308894.0}, {"date": "2024-10-08", "close": 21.506, "volume": 305800.0}, {"date": "2024-10-09", "close": 20.8944, "volume": 316440.0}, {"date": "2024-10-10", "close": 21.2733, "volume": 322567.0}, {"date": "2024-10-11", "close": 22.0843, "volume": 259101.0}, {"date": "2024-10-14", "close": 23.0948, "volume": 449546.0}, {"date": "2024-10-15", "close": 22.1176, "volume": 281434.0}, {"date": "2024-10-16", "close": 23.0616, "volume": 161207.0}, {"date": "2024-10-17", "close": 23.3873, "volume": 206968.0}, {"date": "2024-10-18", "close": 23.2544, "volume": 159445.0}, {"date": "2024-10-21", "close": 23.5136, "volume": 154085.0}, {"date": "2024-10-22", "close": 23.3674, "volume": 197119.0}, {"date": "2024-10-23", "close": 23.1015, "volume": 269665.0}, {"date": "2024-10-24", "close": 21.4195, "volume": 649175.0}, {"date": "2024-10-25", "close": 21.2932, "volume": 712602.0}, {"date": "2024-10-28", "close": 20.2695, "volume": 560829.0}, {"date": "2024-10-29", "close": 20.4755, "volume": 375523.0}, {"date": "2024-10-30", "close": 14.7451, "volume": 3235814.0}, {"date": "2024-10-31", "close": 14.3794, "volume": 784754.0}, {"date": "2024-11-01", "close": 14.4127, "volume": 502493.0}, {"date": "2024-11-04", "close": 13.2559, "volume": 661117.0}, {"date": "2024-11-05", "close": 13.216, "volume": 443677.0}, {"date": "2024-11-06", "close": 14.765, "volume": 678194.0}, {"date": "2024-11-07", "close": 14.2863, "volume": 537244.0}, {"date": "2024-11-08", "close": 14.1667, "volume": 416110.0}, {"date": "2024-11-11", "close": 14.8913, "volume": 460906.0}, {"date": "2024-11-12", "close": 14.293, "volume": 479769.0}, {"date": "2024-11-13", "close": 13.7944, "volume": 351290.0}, {"date": "2024-11-14", "close": 13.4088, "volume": 348252.0}, {"date": "2024-11-15", "close": 12.631, "volume": 628757.0}, {"date": "2024-11-18", "close": 12.5512, "volume": 546017.0}, {"date": "2024-11-19", "close": 13.2759, "volume": 468769.0}, {"date": "2024-11-20", "close": 13.5019, "volume": 345742.0}, {"date": "2024-11-21", "close": 14.0736, "volume": 364685.0}, {"date": "2024-11-22", "close": 14.8049, "volume": 280307.0}, {"date": "2024-11-25", "close": 16.0214, "volume": 744596.0}, {"date": "2024-11-26", "close": 16.786, "volume": 686741.0}, {"date": "2024-11-27", "close": 16.6995, "volume": 416535.0}, {"date": "2024-11-29", "close": 16.5932, "volume": 201533.0}, {"date": "2024-12-02", "close": 16.2076, "volume": 1073907.0}, {"date": "2024-12-03", "close": 14.6254, "volume": 473937.0}, {"date": "2024-12-04", "close": 16.0082, "volume": 555581.0}, {"date": "2024-12-05", "close": 15.7289, "volume": 683511.0}, {"date": "2024-12-06", "close": 16.4934, "volume": 660214.0}, {"date": "2024-12-09", "close": 15.2104, "volume": 505200.0}, {"date": "2024-12-10", "close": 15.35, "volume": 365028.0}, {"date": "2024-12-11", "close": 10.3109, "volume": 4104437.0}, {"date": "2024-12-12", "close": 9.9852, "volume": 814334.0}, {"date": "2024-12-13", "close": 10.3641, "volume": 435051.0}, {"date": "2024-12-16", "close": 11.0688, "volume": 688019.0}, {"date": "2024-12-17", "close": 10.63, "volume": 1043366.0}, {"date": "2024-12-18", "close": 10.1979, "volume": 499254.0}, {"date": "2024-12-19", "close": 9.9719, "volume": 366114.0}, {"date": "2024-12-20", "close": 9.6727, "volume": 1588566.0}, {"date": "2024-12-23", "close": 9.2871, "volume": 600858.0}, {"date": "2024-12-24", "close": 9.2339, "volume": 238479.0}, {"date": "2024-12-26", "close": 9.1342, "volume": 388496.0}, {"date": "2024-12-27", "close": 8.6689, "volume": 421763.0}, {"date": "2024-12-30", "close": 8.7885, "volume": 688409.0}, {"date": "2024-12-31", "close": 8.8018, "volume": 368641.0}, {"date": "2025-01-02", "close": 8.8816, "volume": 482883.0}, {"date": "2025-01-03", "close": 9.7059, "volume": 996270.0}, {"date": "2025-01-06", "close": 10.1713, "volume": 874255.0}, {"date": "2025-01-07", "close": 9.8588, "volume": 460172.0}, {"date": "2025-01-08", "close": 9.5464, "volume": 458284.0}, {"date": "2025-01-10", "close": 9.4467, "volume": 406984.0}, {"date": "2025-01-13", "close": 9.7192, "volume": 857639.0}, {"date": "2025-01-14", "close": 9.912, "volume": 726994.0}, {"date": "2025-01-15", "close": 10.2843, "volume": 793468.0}, {"date": "2025-01-16", "close": 9.9918, "volume": 687202.0}, {"date": "2025-01-17", "close": 10.5369, "volume": 813197.0}, {"date": "2025-01-21", "close": 11.2217, "volume": 671729.0}, {"date": "2025-01-22", "close": 10.7563, "volume": 1955850.0}, {"date": "2025-01-23", "close": 11.0555, "volume": 1092325.0}, {"date": "2025-01-24", "close": 11.2017, "volume": 481092.0}, {"date": "2025-01-27", "close": 11.6072, "volume": 581360.0}, {"date": "2025-01-28", "close": 11.9928, "volume": 340555.0}, {"date": "2025-01-29", "close": 11.5806, "volume": 453202.0}, {"date": "2025-01-30", "close": 11.5806, "volume": 277708.0}, {"date": "2025-01-31", "close": 11.9197, "volume": 352617.0}, {"date": "2025-02-03", "close": 11.0754, "volume": 575300.0}, {"date": "2025-02-04", "close": 10.9757, "volume": 1433749.0}, {"date": "2025-02-05", "close": 10.6765, "volume": 712966.0}, {"date": "2025-02-06", "close": 10.6898, "volume": 492873.0}, {"date": "2025-02-07", "close": 9.6926, "volume": 522893.0}, {"date": "2025-02-10", "close": 8.6423, "volume": 577654.0}, {"date": "2025-02-11", "close": 8.2268, "volume": 491554.0}, {"date": "2025-02-12", "close": 10.7364, "volume": 13801050.0}, {"date": "2025-02-13", "close": 12.8238, "volume": 2199869.0}, {"date": "2025-02-14", "close": 14.1069, "volume": 1405037.0}, {"date": "2025-02-18", "close": 13.1496, "volume": 1041556.0}, {"date": "2025-02-19", "close": 13.0365, "volume": 554409.0}, {"date": "2025-02-20", "close": 12.5446, "volume": 729432.0}, {"date": "2025-02-21", "close": 12.3585, "volume": 669232.0}, {"date": "2025-02-24", "close": 11.4344, "volume": 975790.0}, {"date": "2025-02-25", "close": 11.4277, "volume": 598002.0}, {"date": "2025-02-26", "close": 11.3014, "volume": 469443.0}, {"date": "2025-02-27", "close": 10.9026, "volume": 487807.0}, {"date": "2025-02-28", "close": 11.1818, "volume": 911221.0}, {"date": "2025-03-03", "close": 9.7325, "volume": 902951.0}, {"date": "2025-03-04", "close": 10.1381, "volume": 745263.0}, {"date": "2025-03-05", "close": 11.1352, "volume": 708944.0}, {"date": "2025-03-06", "close": 10.9026, "volume": 782805.0}, {"date": "2025-03-07", "close": 10.8627, "volume": 593353.0}, {"date": "2025-03-10", "close": 11.1219, "volume": 572397.0}, {"date": "2025-03-11", "close": 11.6604, "volume": 1141808.0}, {"date": "2025-03-12", "close": 11.7734, "volume": 844169.0}, {"date": "2025-03-13", "close": 11.1951, "volume": 735968.0}, {"date": "2025-03-14", "close": 11.1219, "volume": 405658.0}, {"date": "2025-03-17", "close": 10.9757, "volume": 1089935.0}, {"date": "2025-03-18", "close": 10.7297, "volume": 643949.0}, {"date": "2025-03-19", "close": 10.9292, "volume": 775550.0}, {"date": "2025-03-20", "close": 11.6804, "volume": 566813.0}, {"date": "2025-03-21", "close": 11.3546, "volume": 1441705.0}, {"date": "2025-03-24", "close": 12.4382, "volume": 2201978.0}, {"date": "2025-03-25", "close": 12.2587, "volume": 1206483.0}, {"date": "2025-03-26", "close": 12.0925, "volume": 1056172.0}, {"date": "2025-03-27", "close": 12.3983, "volume": 1342788.0}, {"date": "2025-03-28", "close": 12.5978, "volume": 807902.0}, {"date": "2025-03-31", "close": 12.3585, "volume": 633109.0}, {"date": "2025-04-01", "close": 12.2321, "volume": 875438.0}, {"date": "2025-04-02", "close": 12.6111, "volume": 548398.0}, {"date": "2025-04-03", "close": 12.8238, "volume": 870030.0}, {"date": "2025-04-04", "close": 12.3053, "volume": 853321.0}, {"date": "2025-04-07", "close": 11.82, "volume": 1030591.0}, {"date": "2025-04-08", "close": 11.2881, "volume": 773710.0}, {"date": "2025-04-09", "close": 11.235, "volume": 1484142.0}, {"date": "2025-04-10", "close": 10.7962, "volume": 765562.0}, {"date": "2025-04-11", "close": 11.4145, "volume": 752152.0}, {"date": "2025-04-14", "close": 11.8732, "volume": 843891.0}, {"date": "2025-04-15", "close": 12.0327, "volume": 1116831.0}, {"date": "2025-04-16", "close": 12.6709, "volume": 955485.0}, {"date": "2025-04-17", "close": 13.6614, "volume": 599655.0}, {"date": "2025-04-21", "close": 13.708, "volume": 569944.0}, {"date": "2025-04-22", "close": 14.3462, "volume": 795437.0}, {"date": "2025-04-23", "close": 13.575, "volume": 641173.0}, {"date": "2025-04-24", "close": 13.7013, "volume": 690738.0}, {"date": "2025-04-25", "close": 13.7612, "volume": 306124.0}, {"date": "2025-04-28", "close": 14.18, "volume": 319755.0}, {"date": "2025-04-29", "close": 14.0803, "volume": 346034.0}, {"date": "2025-04-30", "close": 14.7716, "volume": 581340.0}, {"date": "2025-05-01", "close": 14.426, "volume": 345994.0}, {"date": "2025-05-02", "close": 14.0869, "volume": 294444.0}, {"date": "2025-05-05", "close": 13.7811, "volume": 370308.0}, {"date": "2025-05-06", "close": 13.3756, "volume": 731686.0}, {"date": "2025-05-07", "close": 13.0831, "volume": 711741.0}, {"date": "2025-05-08", "close": 13.0166, "volume": 554539.0}, {"date": "2025-05-09", "close": 13.0232, "volume": 421041.0}, {"date": "2025-05-12", "close": 13.3158, "volume": 472160.0}, {"date": "2025-05-13", "close": 13.6415, "volume": 541714.0}, {"date": "2025-05-14", "close": 12.9302, "volume": 404076.0}, {"date": "2025-05-15", "close": 13.5617, "volume": 363930.0}, {"date": "2025-05-16", "close": 13.4421, "volume": 355554.0}, {"date": "2025-05-19", "close": 13.6083, "volume": 435593.0}, {"date": "2025-05-20", "close": 14.0271, "volume": 470433.0}, {"date": "2025-05-21", "close": 13.831, "volume": 492110.0}, {"date": "2025-05-22", "close": 13.7878, "volume": 360420.0}, {"date": "2025-05-23", "close": 13.5883, "volume": 357651.0}, {"date": "2025-05-27", "close": 13.3822, "volume": 566607.0}, {"date": "2025-05-28", "close": 13.8941, "volume": 1710957.0}, {"date": "2025-05-29", "close": 14.9977, "volume": 892877.0}, {"date": "2025-05-30", "close": 14.7783, "volume": 683007.0}, {"date": "2025-06-02", "close": 14.5323, "volume": 666802.0}, {"date": "2025-06-03", "close": 15.6359, "volume": 1006554.0}, {"date": "2025-06-04", "close": 14.1401, "volume": 1967177.0}, {"date": "2025-06-05", "close": 14.0537, "volume": 1178816.0}, {"date": "2025-06-06", "close": 15.7555, "volume": 841022.0}, {"date": "2025-06-09", "close": 15.4165, "volume": 505059.0}, {"date": "2025-06-10", "close": 15.935, "volume": 790329.0}, {"date": "2025-06-11", "close": 15.6891, "volume": 952748.0}, {"date": "2025-06-12", "close": 15.5627, "volume": 572877.0}, {"date": "2025-06-13", "close": 15.5029, "volume": 441297.0}, {"date": "2025-06-16", "close": 15.8885, "volume": 561276.0}, {"date": "2025-06-17", "close": 15.8353, "volume": 532933.0}, {"date": "2025-06-18", "close": 15.5494, "volume": 463476.0}, {"date": "2025-06-20", "close": 15.4032, "volume": 461044.0}, {"date": "2025-06-23", "close": 15.1705, "volume": 444355.0}, {"date": "2025-06-24", "close": 15.5029, "volume": 446861.0}, {"date": "2025-06-25", "close": 15.4497, "volume": 419392.0}, {"date": "2025-06-26", "close": 15.5428, "volume": 358220.0}, {"date": "2025-06-27", "close": 14.9378, "volume": 548458.0}, {"date": "2025-06-30", "close": 14.7583, "volume": 588407.0}, {"date": "2025-07-01", "close": 15.0575, "volume": 341776.0}, {"date": "2025-07-02", "close": 15.8752, "volume": 677811.0}, {"date": "2025-07-03", "close": 15.7888, "volume": 212764.0}, {"date": "2025-07-07", "close": 15.5893, "volume": 459596.0}, {"date": "2025-07-08", "close": 16.1212, "volume": 1034819.0}, {"date": "2025-07-09", "close": 17.1117, "volume": 900898.0}, {"date": "2025-07-10", "close": 17.3444, "volume": 462541.0}, {"date": "2025-07-11", "close": 17.4175, "volume": 381216.0}, {"date": "2025-07-14", "close": 17.9161, "volume": 292653.0}, {"date": "2025-07-15", "close": 17.7034, "volume": 426938.0}, {"date": "2025-07-16", "close": 17.8563, "volume": 576644.0}, {"date": "2025-07-17", "close": 17.7366, "volume": 463678.0}, {"date": "2025-07-18", "close": 17.2314, "volume": 334038.0}, {"date": "2025-07-21", "close": 17.3976, "volume": 495479.0}, {"date": "2025-07-22", "close": 17.4242, "volume": 480712.0}, {"date": "2025-07-23", "close": 17.9493, "volume": 822451.0}, {"date": "2025-07-24", "close": 17.9427, "volume": 517706.0}, {"date": "2025-07-25", "close": 17.9095, "volume": 506649.0}, {"date": "2025-07-28", "close": 17.6768, "volume": 380836.0}, {"date": "2025-07-29", "close": 17.4308, "volume": 306185.0}, {"date": "2025-07-30", "close": 16.6065, "volume": 774911.0}, {"date": "2025-07-31", "close": 16.3206, "volume": 507373.0}, {"date": "2025-08-01", "close": 16.4137, "volume": 326871.0}, {"date": "2025-08-04", "close": 16.1079, "volume": 257276.0}, {"date": "2025-08-05", "close": 15.7489, "volume": 391355.0}, {"date": "2025-08-06", "close": 14.9844, "volume": 474193.0}, {"date": "2025-08-07", "close": 13.5418, "volume": 529259.0}, {"date": "2025-08-08", "close": 13.9805, "volume": 1050010.0}, {"date": "2025-08-11", "close": 13.2958, "volume": 524163.0}, {"date": "2025-08-12", "close": 13.3689, "volume": 432780.0}, {"date": "2025-08-13", "close": 13.7745, "volume": 776060.0}, {"date": "2025-08-14", "close": 13.2759, "volume": 344943.0}, {"date": "2025-08-15", "close": 13.3889, "volume": 547616.0}, {"date": "2025-08-18", "close": 13.3091, "volume": 216487.0}, {"date": "2025-08-19", "close": 13.1562, "volume": 348892.0}, {"date": "2025-08-20", "close": 13.3955, "volume": 370676.0}, {"date": "2025-08-21", "close": 13.5351, "volume": 595829.0}, {"date": "2025-08-22", "close": 13.4421, "volume": 257922.0}, {"date": "2025-08-25", "close": 13.3623, "volume": 206440.0}, {"date": "2025-08-26", "close": 13.2692, "volume": 298155.0}, {"date": "2025-08-27", "close": 13.5617, "volume": 680347.0}, {"date": "2025-08-28", "close": 13.3822, "volume": 503622.0}, {"date": "2025-08-29", "close": 13.5152, "volume": 322609.0}, {"date": "2025-09-02", "close": 13.7013, "volume": 188250.0}, {"date": "2025-09-03", "close": 14.9777, "volume": 728155.0}, {"date": "2025-09-04", "close": 14.0204, "volume": 537177.0}, {"date": "2025-09-05", "close": 14.5589, "volume": 402655.0}, {"date": "2025-09-08", "close": 14.7517, "volume": 607106.0}, {"date": "2025-09-09", "close": 14.7118, "volume": 369015.0}, {"date": "2025-09-10", "close": 15.1439, "volume": 499011.0}, {"date": "2025-09-11", "close": 15.4231, "volume": 425402.0}, {"date": "2025-09-12", "close": 15.5561, "volume": 472662.0}, {"date": "2025-09-15", "close": 13.4022, "volume": 966699.0}, {"date": "2025-09-16", "close": 12.8969, "volume": 1363822.0}, {"date": "2025-09-17", "close": 13.1695, "volume": 718404.0}, {"date": "2025-09-18", "close": 14.0138, "volume": 510081.0}, {"date": "2025-09-19", "close": 13.8542, "volume": 679581.0}, {"date": "2025-09-22", "close": 14.2265, "volume": 457351.0}, {"date": "2025-09-23", "close": 13.9274, "volume": 353551.0}, {"date": "2025-09-24", "close": 14.7185, "volume": 741013.0}, {"date": "2025-09-25", "close": 14.652, "volume": 391410.0}, {"date": "2025-09-26", "close": 15.6758, "volume": 590061.0}, {"date": "2025-09-29", "close": 15.4697, "volume": 474341.0}, {"date": "2025-09-30", "close": 20.3559, "volume": 3748277.0}, {"date": "2025-10-01", "close": 21.2533, "volume": 879614.0}, {"date": "2025-10-02", "close": 20.8345, "volume": 808483.0}, {"date": "2025-10-03", "close": 20.5686, "volume": 353607.0}, {"date": "2025-10-06", "close": 20.1099, "volume": 258063.0}, {"date": "2025-10-07", "close": 19.8573, "volume": 224828.0}, {"date": "2025-10-08", "close": 21.1603, "volume": 673622.0}, {"date": "2025-10-09", "close": 21.1204, "volume": 335349.0}, {"date": "2025-10-10", "close": 20.8545, "volume": 212119.0}, {"date": "2025-10-13", "close": 21.5791, "volume": 440540.0}, {"date": "2025-10-14", "close": 21.1736, "volume": 236112.0}, {"date": "2025-10-15", "close": 22.7957, "volume": 732071.0}, {"date": "2025-10-16", "close": 22.8688, "volume": 296384.0}, {"date": "2025-10-17", "close": 23.0217, "volume": 309540.0}, {"date": "2025-10-20", "close": 23.4538, "volume": 236783.0}, {"date": "2025-10-21", "close": 22.676, "volume": 227540.0}, {"date": "2025-10-22", "close": 22.3702, "volume": 334246.0}, {"date": "2025-10-23", "close": 22.6029, "volume": 266842.0}, {"date": "2025-10-24", "close": 23.3142, "volume": 198485.0}, {"date": "2025-10-27", "close": 24.0521, "volume": 393102.0}, {"date": "2025-10-28", "close": 24.0388, "volume": 226568.0}, {"date": "2025-10-29", "close": 24.0122, "volume": 554058.0}, {"date": "2025-10-30", "close": 24.2449, "volume": 320033.0}, {"date": "2025-10-31", "close": 24.318, "volume": 229870.0}, {"date": "2025-11-03", "close": 23.959, "volume": 314068.0}, {"date": "2025-11-04", "close": 23.0948, "volume": 242925.0}, {"date": "2025-11-05", "close": 23.9325, "volume": 774790.0}, {"date": "2025-11-06", "close": 25.395, "volume": 741717.0}, {"date": "2025-11-07", "close": 26.3589, "volume": 377850.0}, {"date": "2025-11-10", "close": 22.5896, "volume": 2132877.0}, {"date": "2025-11-11", "close": 22.3104, "volume": 733619.0}, {"date": "2025-11-12", "close": 21.9979, "volume": 740022.0}, {"date": "2025-11-13", "close": 22.1109, "volume": 1515658.0}, {"date": "2025-11-14", "close": 22.4832, "volume": 746028.0}, {"date": "2025-11-17", "close": 23.1148, "volume": 1271078.0}, {"date": "2025-11-18", "close": 24.6039, "volume": 485942.0}, {"date": "2025-11-19", "close": 24.6039, "volume": 353105.0}, {"date": "2025-11-20", "close": 25.036, "volume": 497169.0}, {"date": "2025-11-21", "close": 26.3323, "volume": 1525363.0}, {"date": "2025-11-24", "close": 27.888, "volume": 753941.0}, {"date": "2025-11-25", "close": 27.5888, "volume": 380565.0}, {"date": "2025-11-26", "close": 28.0276, "volume": 575303.0}, {"date": "2025-11-28", "close": 27.6885, "volume": 234280.0}, {"date": "2025-12-01", "close": 27.4625, "volume": 567833.0}, {"date": "2025-12-02", "close": 27.1899, "volume": 631661.0}, {"date": "2025-12-03", "close": 29.0912, "volume": 599692.0}, {"date": "2025-12-04", "close": 28.7854, "volume": 591640.0}, {"date": "2025-12-05", "close": 29.4835, "volume": 357817.0}, {"date": "2025-12-08", "close": 29.5898, "volume": 300444.0}, {"date": "2025-12-09", "close": 29.1178, "volume": 343170.0}, {"date": "2025-12-10", "close": 29.8823, "volume": 318248.0}, {"date": "2025-12-11", "close": 30.4341, "volume": 485193.0}, {"date": "2025-12-12", "close": 29.8757, "volume": 378661.0}, {"date": "2025-12-15", "close": 30.2879, "volume": 430751.0}, {"date": "2025-12-16", "close": 29.9355, "volume": 318237.0}, {"date": "2025-12-17", "close": 30.3743, "volume": 281441.0}, {"date": "2025-12-18", "close": 31.5975, "volume": 496693.0}, {"date": "2025-12-19", "close": 32.6279, "volume": 820203.0}, {"date": "2025-12-22", "close": 33.4589, "volume": 646781.0}, {"date": "2025-12-23", "close": 33.2661, "volume": 406988.0}, {"date": "2025-12-24", "close": 33.2462, "volume": 185011.0}, {"date": "2025-12-26", "close": 33.306, "volume": 197907.0}, {"date": "2025-12-29", "close": 33.8445, "volume": 438483.0}, {"date": "2025-12-30", "close": 32.0628, "volume": 543659.0}, {"date": "2025-12-31", "close": 32.229, "volume": 367140.0}, {"date": "2026-01-02", "close": 29.8823, "volume": 498235.0}, {"date": "2026-01-05", "close": 28.7189, "volume": 467293.0}, {"date": "2026-01-06", "close": 29.1909, "volume": 466226.0}, {"date": "2026-01-07", "close": 30.0552, "volume": 665269.0}, {"date": "2026-01-08", "close": 29.1178, "volume": 1747033.0}, {"date": "2026-01-09", "close": 29.6962, "volume": 591811.0}, {"date": "2026-01-12", "close": 32.5947, "volume": 673053.0}, {"date": "2026-01-13", "close": 31.993, "volume": 329727.0}, {"date": "2026-01-14", "close": 33.4124, "volume": 580071.0}, {"date": "2026-01-15", "close": 30.7864, "volume": 480724.0}, {"date": "2026-01-16", "close": 30.3676, "volume": 371063.0}, {"date": "2026-01-20", "close": 30.72, "volume": 315398.0}, {"date": "2026-01-21", "close": 31.0324, "volume": 216063.0}, {"date": "2026-01-22", "close": 31.4645, "volume": 308467.0}, {"date": "2026-01-23", "close": 31.6041, "volume": 253494.0}, {"date": "2026-01-26", "close": 31.3249, "volume": 349047.0}, {"date": "2026-01-27", "close": 33.06, "volume": 378723.0}, {"date": "2026-01-28", "close": 31.5443, "volume": 299854.0}, {"date": "2026-01-29", "close": 31.8102, "volume": 325691.0}, {"date": "2026-01-30", "close": 31.5177, "volume": 453729.0}, {"date": "2026-02-02", "close": 33.5985, "volume": 546205.0}, {"date": "2026-02-03", "close": 34.0439, "volume": 293237.0}, {"date": "2026-02-04", "close": 32.1626, "volume": 481534.0}, {"date": "2026-02-05", "close": 31.8435, "volume": 594943.0}, {"date": "2026-02-06", "close": 33.06, "volume": 501404.0}, {"date": "2026-02-09", "close": 33.2063, "volume": 455403.0}, {"date": "2026-02-10", "close": 33.3991, "volume": 236011.0}, {"date": "2026-02-11", "close": 36.7297, "volume": 1272682.0}, {"date": "2026-02-12", "close": 36.497, "volume": 705311.0}, {"date": "2026-02-13", "close": 35.2871, "volume": 587925.0}, {"date": "2026-02-17", "close": 35.6959, "volume": 267623.0}, {"date": "2026-02-18", "close": 36.4505, "volume": 488836.0}, {"date": "2026-02-19", "close": 36.8693, "volume": 349802.0}, {"date": "2026-02-20", "close": 36.025, "volume": 440362.0}, {"date": "2026-02-23", "close": 36.0915, "volume": 305156.0}, {"date": "2026-02-24", "close": 36.836, "volume": 235957.0}, {"date": "2026-02-25", "close": 36.6366, "volume": 258495.0}, {"date": "2026-02-26", "close": 37.3014, "volume": 281367.0}, {"date": "2026-02-27", "close": 36.5967, "volume": 275876.0}, {"date": "2026-03-02", "close": 36.5036, "volume": 364039.0}, {"date": "2026-03-03", "close": 35.1209, "volume": 241659.0}, {"date": "2026-03-04", "close": 40.2531, "volume": 1114371.0}, {"date": "2026-03-05", "close": 38.0792, "volume": 952112.0}, {"date": "2026-03-06", "close": 36.836, "volume": 492665.0}, {"date": "2026-03-09", "close": 39.688, "volume": 406499.0}, {"date": "2026-03-10", "close": 41.2237, "volume": 527920.0}, {"date": "2026-03-11", "close": 42.992, "volume": 938618.0}, {"date": "2026-03-12", "close": 42.407, "volume": 595051.0}, {"date": "2026-03-13", "close": 43.0851, "volume": 790202.0}, {"date": "2026-03-16", "close": 43.0651, "volume": 413489.0}, {"date": "2026-03-17", "close": 44.7337, "volume": 498522.0}, {"date": "2026-03-18", "close": 43.0252, "volume": 1038444.0}, {"date": "2026-03-19", "close": 43.0252, "volume": 759747.0}, {"date": "2026-03-20", "close": 41.4597, "volume": 1464802.0}, {"date": "2026-03-23", "close": 41.6957, "volume": 413902.0}, {"date": "2026-03-24", "close": 41.8951, "volume": 224198.0}, {"date": "2026-03-25", "close": 43.4706, "volume": 284044.0}, {"date": "2026-03-26", "close": 43.2047, "volume": 252620.0}, {"date": "2026-03-27", "close": 38.159, "volume": 1353498.0}, {"date": "2026-03-30", "close": 36.8227, "volume": 957550.0}, {"date": "2026-03-31", "close": 36.8693, "volume": 810614.0}, {"date": "2026-04-01", "close": 37.7136, "volume": 1209446.0}, {"date": "2026-04-02", "close": 38.3451, "volume": 611619.0}, {"date": "2026-04-06", "close": 41.5029, "volume": 440179.0}, {"date": "2026-04-07", "close": 41.3034, "volume": 295410.0}, {"date": "2026-04-08", "close": 43.5704, "volume": 565658.0}, {"date": "2026-04-09", "close": 45.5647, "volume": 373402.0}, {"date": "2026-04-10", "close": 46.6018, "volume": 460269.0}, {"date": "2026-04-13", "close": 45.691, "volume": 602185.0}, {"date": "2026-04-14", "close": 46.6816, "volume": 486423.0}, {"date": "2026-04-15", "close": 45.1326, "volume": 232663.0}, {"date": "2026-04-16", "close": 44.4745, "volume": 1297752.0}, {"date": "2026-04-17", "close": 44.88, "volume": 624001.0}, {"date": "2026-04-20", "close": 50.95, "volume": 1118086.0}, {"date": "2026-04-21", "close": 51.82, "volume": 643386.0}, {"date": "2026-04-22", "close": 53.55, "volume": 605342.0}, {"date": "2026-04-23", "close": 51.27, "volume": 409356.0}, {"date": "2026-04-24", "close": 58.88, "volume": 1335676.0}, {"date": "2026-04-27", "close": 66.59, "volume": 1122643.0}, {"date": "2026-04-28", "close": 66.11, "volume": 740786.0}, {"date": "2026-04-29", "close": 62.34, "volume": 688416.0}, {"date": "2026-04-30", "close": 65.73, "volume": 517918.0}, {"date": "2026-05-01", "close": 66.76, "volume": 358540.0}, {"date": "2026-05-04", "close": 69.78, "volume": 826912.0}, {"date": "2026-05-05", "close": 69.28, "volume": 472612.0}, {"date": "2026-05-06", "close": 67.36, "volume": 681036.0}, {"date": "2026-05-07", "close": 66.96, "volume": 1414855.0}, {"date": "2026-05-08", "close": 69.33, "volume": 490505.0}, {"date": "2026-05-11", "close": 67.92, "volume": 504139.0}, {"date": "2026-05-12", "close": 65.58, "volume": 854058.0}, {"date": "2026-05-13", "close": 62.685, "volume": 844570.0}, {"date": "2026-05-14", "close": 62.19, "volume": 469529.0}, {"date": "2026-05-15", "close": 63.15, "volume": 448355.0}, {"date": "2026-05-18", "close": 58.74, "volume": 535579.0}, {"date": "2026-05-19", "close": 59.77, "volume": 414250.0}, {"date": "2026-05-20", "close": 60.08, "volume": 444627.0}, {"date": "2026-05-21", "close": 60.41, "volume": 396310.0}, {"date": "2026-05-22", "close": 59.71, "volume": 408620.0}, {"date": "2026-05-26", "close": 57.77, "volume": 482157.0}, {"date": "2026-05-27", "close": 57.69, "volume": 666859.0}, {"date": "2026-05-28", "close": 57.02, "volume": 619762.0}, {"date": "2026-05-29", "close": 55.67, "volume": 502181.0}, {"date": "2026-06-01", "close": 53.14, "volume": 725055.0}, {"date": "2026-06-02", "close": 51.26, "volume": 819849.0}, {"date": "2026-06-03", "close": 51.24, "volume": 933664.0}, {"date": "2026-06-04", "close": 51.67, "volume": 323965.0}, {"date": "2026-06-05", "close": 50.37, "volume": 612029.0}, {"date": "2026-06-08", "close": 51.36, "volume": 384548.0}, {"date": "2026-06-09", "close": 51.63, "volume": 452607.0}, {"date": "2026-06-10", "close": 52.1, "volume": 445357.0}, {"date": "2026-06-11", "close": 54.24, "volume": 525298.0}, {"date": "2026-06-12", "close": 56.07, "volume": 422711.0}, {"date": "2026-06-15", "close": 59.51, "volume": 668556.0}, {"date": "2026-06-16", "close": 57.61, "volume": 402955.0}, {"date": "2026-06-17", "close": 56.77, "volume": 603716.0}, {"date": "2026-06-18", "close": 57.51, "volume": 827833.0}, {"date": "2026-06-22", "close": 59.99, "volume": 407255.0}, {"date": "2026-06-23", "close": 59.43, "volume": 405993.0}, {"date": "2026-06-24", "close": 58.48, "volume": 479664.0}, {"date": "2026-06-25", "close": 59.68, "volume": 303557.0}, {"date": "2026-06-26", "close": 63.15, "volume": 1361132.0}, {"date": "2026-06-29", "close": 65.97, "volume": 778449.0}, {"date": "2026-06-30", "close": 67.5, "volume": 706090.0}, {"date": "2026-07-01", "close": 65.43, "volume": 772650.0}, {"date": "2026-07-02", "close": 63.42, "volume": 1355586.0}, {"date": "2026-07-06", "close": 62.31, "volume": 559584.0}, {"date": "2026-07-07", "close": 67.325, "volume": 947775.0}, {"date": "2026-07-08", "close": 65.35, "volume": 1164820.0}, {"date": "2026-07-09", "close": 66.59, "volume": 394336.0}, {"date": "2026-07-10", "close": 66.39, "volume": 401063.0}, {"date": "2026-07-13", "close": 69.81, "volume": 840574.0}, {"date": "2026-07-14", "close": 62.51, "volume": 623074.0}, {"date": "2026-07-15", "close": 55.82, "volume": 1546208.0}, {"date": "2026-07-16", "close": 54.15, "volume": 866367.0}, {"date": "2026-07-17", "close": 58.0, "volume": 732652.0}, {"date": "2026-07-20", "close": 50.29, "volume": 1248535.0}, {"date": "2026-07-21", "close": 53.76, "volume": 1272000.0}, {"date": "2026-07-22", "close": 52.61, "volume": 986959.0}, {"date": "2026-07-23", "close": 54.91, "volume": 674422.0}, {"date": "2026-07-24", "close": 54.15, "volume": 486856.0}, {"date": "2026-07-27", "close": 53.61, "volume": 386107.0}, {"date": "2026-07-28", "close": 52.11, "volume": 522761.0}, {"date": "2026-07-29", "close": 52.14, "volume": 428443.0}, {"date": "2026-07-30", "close": 55.04, "volume": 1069578.0}, {"date": "2026-07-31", "close": 53.36, "volume": 451375.0}, {"date": "2026-08-03", "close": 53.66, "volume": 433730.0}, {"date": "2026-08-04", "close": 55.13, "volume": 417554.0}, {"date": "2026-08-05", "close": 54.99, "volume": 316638.0}, {"date": "2026-08-06", "close": 54.77, "volume": 289055.0}, {"date": "2026-08-07", "close": 56.61, "volume": 546727.0}], "refreshing": true}