{"ticker": "ANNX", "overview": {"cik": "1528115", "ticker": "ANNX", "name": "Annexon, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001614869-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0001614869-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346779", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345672", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342524", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000411", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336867", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326199", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002180", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001959173-26-005238", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001959173-26-005219", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-082022", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001457", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001553338-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001315797-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001373097-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001900452-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001650126-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001824280-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001818525-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269479", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001315797-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001383", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001824280-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211931", "price_sensitive": true}]}, "description": "Annexon, Inc. trades as ANNX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 151 insider filings for the company, from September 2021 to May 2026. Across those, 10 insiders disclosed 27 open-market purchases totalling $41.71M against 47 sales totalling $1.56M. The most recent filing on record is dated 10 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 27, "buy_sum": 41705000.88, "sell_n": 47, "sell_sum": 1556451.4596, "net": 40148549.4204, "insiders": 10, "first_date": "2021-09-13", "last_date": "2026-05-28"}, "metrics": {"ticker": "ANNX", "has_prices": true, "as_of": "2026-08-07", "last": 5.41, "prev_close": 5.6, "change": -0.1899999999999995, "change_pct": -0.03392857142857134, "session_volume": 2045960.0, "vwap_5": 5.399511247549051, "vwap_20": 5.570699757170654, "vwap_60": 5.454480790206785, "vwap_250": 4.884157814155965, "high_52w": 6.96, "low_52w": 2.68, "avg_volume_20": 3267191.6, "sessions": 400, "market_cap": {"value": 208628886.65, "shares": 38563565.0, "as_of": "2022-05-02", "form": "10-Q", "stale": true}}, "trades": [{"id": "0001614869-26-000004", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Mark S. Blumenkranz", "who_key": "Blumenkranz Mark S.", "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 ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614869/000161486926000004/0001614869-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121899}, {"id": "13DG-0002012383-26-002180", "src": "13DG", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Annexon, Inc.", "who_key": "Annexon, 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": "Annexon, Inc. moves to a 8% passive stake in ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/0002012383-26-002180-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "13DG-0001104659-26-082022", "src": "13DG", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Annexon, Inc.", "who_key": "Annexon, 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": "Annexon, Inc. moves to a 9.9% passive stake in ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/0001104659-26-082022-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-01", "mins": 179499}, {"id": "13DG-0000093751-26-000411", "src": "13DG", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Annexon, Inc.", "who_key": "Annexon, 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": "Annexon, Inc. takes a 6% passive stake in ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/0000093751-26-000411-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000315066-26-001457", "src": "13DG", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Annexon, Inc.", "who_key": "Annexon, 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": "Annexon, Inc. moves to a 11.9% passive stake in ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/0000315066-26-001457-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001818525-26-000004", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Ted Yednock", "who_key": "Yednock Ted", "role": "EVP & CHIEF INNOVATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56698.164600000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852526000004/0001818525-26-000004-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0001824280-26-000005", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "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 ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000005/0001824280-26-000005-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0001650126-26-000001", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Jung Choi", "who_key": "Choi Jung", "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 ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000165012626000001/0001650126-26-000001-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0001900452-26-000001", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Bettina M. Cockroft", "who_key": "Cockroft Bettina M.", "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 ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000190045226000001/0001900452-26-000001-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0001373097-26-000001", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William A. Jones Jr", "who_key": "JONES WILLIAM A JR", "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 ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000137309726000001/0001373097-26-000001-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0001315797-26-000002", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Muneer A. Satter", "who_key": "Satter Muneer 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 ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000131579726000002/0001315797-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0001553338-26-000001", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William D. Waddill", "who_key": "Waddill William D.", "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 ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000155333826000001/0001553338-26-000001-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0001315797-26-000001", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Muneer A. Satter", "who_key": "Satter Muneer A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3319018.77, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $3.3M of ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000131579726000001/0001315797-26-000001-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228459}, {"id": "13DG-0000921895-26-001383", "src": "13DG", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Annexon, Inc.", "who_key": "Annexon, 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": "Annexon, Inc. moves to a 2.9% passive stake in ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/0000921895-26-001383-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0001824280-26-000004", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46240.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $46K of ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000004/0001824280-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252939}, {"id": "0001824280-26-000003", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49600.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000003/0001824280-26-000003-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297579}, {"id": "0001824280-26-000002", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45360.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000002/0001824280-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342219}, {"id": "0001465994-26-000003", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Jennifer Lew", "who_key": "Lew Jennifer", "role": "EVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30162.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $30K of ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000146599426000003/0001465994-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353739}, {"id": "0001958523-26-000003", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Dean Richard Artis", "who_key": "ARTIS DEAN RICHARD", "role": "EVP & CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32004.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $32K of ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000195852326000003/0001958523-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353739}, {"id": "0001818525-26-000003", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Ted Yednock", "who_key": "Yednock Ted", "role": "EVP & CHIEF INNOVATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30167.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $30K of ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852526000003/0001818525-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353739}, {"id": "0001818522-26-000003", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Michael Overdorf", "who_key": "Overdorf Michael", "role": "EVP & CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23517.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $24K of ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852226000003/0001818522-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353739}, {"id": "0001734424-26-000003", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Jamie Dananberg", "who_key": "Dananberg Jamie", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31602.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $32K of ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000173442426000003/0001734424-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353739}, {"id": "0001465994-26-000002", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Jennifer Lew", "who_key": "Lew Jennifer", "role": "EVP & 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 ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000146599426000002/0001465994-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369579}, {"id": "0001818525-26-000002", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Ted Yednock", "who_key": "Yednock Ted", "role": "EVP & CHIEF INNOVATION 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 ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852526000002/0001818525-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369579}, {"id": "0001958523-26-000002", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Dean Richard Artis", "who_key": "ARTIS DEAN RICHARD", "role": "EVP & CHIEF SCIENTIFIC 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 ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000195852326000002/0001958523-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369579}, {"id": "0001818522-26-000002", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Michael Overdorf", "who_key": "Overdorf Michael", "role": "EVP & CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852226000002/0001818522-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369579}, {"id": "0001734424-26-000002", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Jamie Dananberg", "who_key": "Dananberg Jamie", "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 ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000173442426000002/0001734424-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369579}, {"id": "0001818520-26-000001", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Douglas Love", "who_key": "Love Douglas", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ANNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852026000001/0001818520-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369579}, {"id": "0001818522-26-000001", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Michael Overdorf", "who_key": "Overdorf Michael", "role": "EVP & CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31747.499999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $32K of ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852226000001/0001818522-26-000001-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371019}, {"id": "0001818525-26-000001", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Ted Yednock", "who_key": "Yednock Ted", "role": "EVP & CHIEF INNOVATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40149.270000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $40K of ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852526000001/0001818525-26-000001-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371019}], "recent_buys": [{"id": "0001315797-26-000001", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Muneer A. Satter", "who_key": "Satter Muneer A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3319018.77, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $3.3M of ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000131579726000001/0001315797-26-000001-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228459}, {"id": "0001824280-26-000004", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46240.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $46K of ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000004/0001824280-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252939}, {"id": "0001824280-26-000003", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49600.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000003/0001824280-26-000003-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297579}, {"id": "0001824280-26-000002", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45360.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000002/0001824280-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342219}, {"id": "0001824280-26-000001", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20657.3, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000001/0001824280-26-000001-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443019}, {"id": "0001650126-25-000005", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Jung Choi", "who_key": "Choi Jung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 138270.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000165012625000005/0001650126-25-000005-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484779}, {"id": "0001824280-25-000007", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18394.05, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428025000007/0001824280-25-000007-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484779}, {"id": "0001315797-25-000007", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Muneer A. Satter", "who_key": "Satter Muneer A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3600783.6400000006, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000131579725000007/0001315797-25-000007-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499179}, {"id": "0001315797-25-000006", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Muneer A. Satter", "who_key": "Satter Muneer A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5055000.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000131579725000006/0001315797-25-000006-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502059}, {"id": "0001824280-25-000006", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13044.55, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428025000006/0001824280-25-000006-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530859}, {"id": "0001824280-25-000005", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12550.75, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428025000005/0001824280-25-000005-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574059}, {"id": "0001415889-25-023679", "src": "INSIDERS", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8600.349999999999, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925023679/0001415889-25-023679-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614379}], "institutional": [{"id": "13DG-0000093751-26-000411", "src": "13DG", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Annexon, Inc.", "who_key": "Annexon, 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": "Annexon, Inc. takes a 6% passive stake in ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/0000093751-26-000411-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002012383-26-002180", "src": "13DG", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Annexon, Inc.", "who_key": "Annexon, 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": "Annexon, Inc. moves to a 8% passive stake in ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/0002012383-26-002180-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "13DG-0000315066-26-001457", "src": "13DG", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Annexon, Inc.", "who_key": "Annexon, 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": "Annexon, Inc. moves to a 11.9% passive stake in ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/0000315066-26-001457-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001104659-26-082022", "src": "13DG", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Annexon, Inc.", "who_key": "Annexon, 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": "Annexon, Inc. moves to a 9.9% passive stake in ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/0001104659-26-082022-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-01", "mins": 179499}, {"id": "13DG-0000921895-26-001383", "src": "13DG", "ticker": "ANNX", "cik": "1528115", "company": "Annexon, Inc.", "company_raw": "Annexon, Inc.", "who": "Annexon, Inc.", "who_key": "Annexon, 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": "Annexon, Inc. moves to a 2.9% passive stake in ANNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/0000921895-26-001383-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "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": "Annexon, Inc. - common stock", "new_value": "Annexon, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001528115", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001528115", "applied": 1, "detected_at": "2026-09-10T10:04:42.098880"}]}, "key_people": [{"who": "Muneer A. Satter", "who_key": "Satter Muneer A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 40406110.73, "sold": 0, "net": 40406110.73, "trades": 6, "top_score": 77.7, "lean": "buying", "history": [{"action": "BUY", "amount": 3319018.77, "date": "2026-05-28", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000131579726000001/0001315797-26-000001-index.htm"}, {"action": "BUY", "amount": 3600783.6400000006, "date": "2025-11-21", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000131579725000007/0001315797-25-000007-index.htm"}, {"action": "BUY", "amount": 5055000.0, "date": "2025-11-19", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000131579725000006/0001315797-25-000006-index.htm"}, {"action": "BUY", "amount": 1008000.0, "date": "2023-12-26", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000120919123059911/0001209191-23-059911-index.htm"}, {"action": "BUY", "amount": 17999994.4, "date": "2023-02-10", "score": 75.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000156761923002932/0001567619-23-002932-index.htm"}, {"action": "BUY", "amount": 9423313.92, "date": "2022-07-07", "score": 77.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000156761922013890/0001567619-22-013890-index.htm"}], "latest": {"action": "BUY", "amount": 3319018.77, "date": "2026-05-28", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000131579726000001/0001315797-26-000001-index.htm"}}, {"who": "Ted Yednock", "who_key": "Yednock Ted", "role": "EVP & CHIEF INNOVATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 821340.2907, "net": -821340.2907, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30167.72, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852526000003/0001818525-26-000003-index.htm"}, {"action": "SELL", "amount": 40149.270000000004, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852526000001/0001818525-26-000001-index.htm"}, {"action": "SELL", "amount": 2879.28, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925019838/0001415889-25-019838-index.htm"}, {"action": "SELL", "amount": 24283.95, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925004888/0001415889-25-004888-index.htm"}, {"action": "SELL", "amount": 5331.17, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925004432/0001415889-25-004432-index.htm"}, {"action": "SELL", "amount": 40073.28, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924025382/0001415889-24-025382-index.htm"}, {"action": "SELL", "amount": 31950.0, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924023771/0001415889-24-023771-index.htm"}, {"action": "SELL", "amount": 33880.0, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924023441/0001415889-24-023441-index.htm"}, {"action": "SELL", "amount": 31020.0, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924023018/0001415889-24-023018-index.htm"}, {"action": "SELL", "amount": 32725.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924022645/0001415889-24-022645-index.htm"}, {"action": "SELL", "amount": 6658.12, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924019677/0001415889-24-019677-index.htm"}, {"action": "SELL", "amount": 14348.039999999999, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924004625/0001415889-24-004625-index.htm"}, {"action": "SELL", "amount": 10027.4, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924003854/0001415889-24-003854-index.htm"}, {"action": "SELL", "amount": 94966.2, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000120919123059988/0001209191-23-059988-index.htm"}, {"action": "SELL", "amount": 99020.9577, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000120919124002080/0001209191-24-002080-index.htm"}, {"action": "SELL", "amount": 323859.903, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000156761921017166/0001567619-21-017166-index.htm"}], "latest": {"action": "SELL", "amount": 30167.72, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852526000003/0001818525-26-000003-index.htm"}}, {"who": "Bain Capital Life Sciences Investors, LLC", "who_key": "Bain Capital Life Sciences Investors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 639720.0, "sold": 0, "net": 639720.0, "trades": 1, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 639720.0, "date": "2023-05-25", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000089924323014139/0000899243-23-014139-index.htm"}], "latest": {"action": "BUY", "amount": 639720.0, "date": "2023-05-25", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000089924323014139/0000899243-23-014139-index.htm"}}, {"who": "Douglas Love", "who_key": "Love Douglas", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 146814.0, "sold": 250748.6148, "net": -103934.61480000001, "trades": 5, "top_score": 57.4, "lean": "selling", "history": [{"action": "SELL", "amount": 14811.95, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925004434/0001415889-25-004434-index.htm"}, {"action": "SELL", "amount": 32032.28, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924003856/0001415889-24-003856-index.htm"}, {"action": "SELL", "amount": 38563.8848, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000156761923003317/0001567619-23-003317-index.htm"}, {"action": "BUY", "amount": 146814.0, "date": "2022-04-14", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000156761922008630/0001567619-22-008630-index.htm"}, {"action": "SELL", "amount": 165340.5, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000156761921017366/0001567619-21-017366-index.htm"}], "latest": {"action": "SELL", "amount": 14811.95, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925004434/0001415889-25-004434-index.htm"}}, {"who": "William H. Carson", "who_key": "Carson William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 374086.15, "sold": 0, "net": 374086.15, "trades": 18, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 46240.0, "date": "2026-05-11", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000004/0001824280-26-000004-index.htm"}, {"action": "BUY", "amount": 49600.0, "date": "2026-04-10", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000003/0001824280-26-000003-index.htm"}, {"action": "BUY", "amount": 45360.0, "date": "2026-03-10", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000002/0001824280-26-000002-index.htm"}, {"action": "BUY", "amount": 20657.3, "date": "2025-12-30", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000001/0001824280-26-000001-index.htm"}, {"action": "BUY", "amount": 18394.05, "date": "2025-12-01", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428025000007/0001824280-25-000007-index.htm"}, {"action": "BUY", "amount": 13044.55, "date": "2025-10-30", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428025000006/0001824280-25-000006-index.htm"}, {"action": "BUY", "amount": 12550.75, "date": "2025-09-30", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428025000005/0001824280-25-000005-index.htm"}, {"action": "BUY", "amount": 8600.349999999999, "date": "2025-09-02", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925023679/0001415889-25-023679-index.htm"}, {"action": "BUY", "amount": 9999.45, "date": "2025-07-30", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925020861/0001415889-25-020861-index.htm"}, {"action": "BUY", "amount": 10122.9, "date": "2025-06-30", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925018724/0001415889-25-018724-index.htm"}, {"action": "BUY", "amount": 17056.0, "date": "2024-12-02", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924028316/0001415889-24-028316-index.htm"}, {"action": "BUY", "amount": 19104.0, "date": "2024-10-01", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924024384/0001415889-24-024384-index.htm"}, {"action": "BUY", "amount": 17536.0, "date": "2024-09-03", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924022785/0001415889-24-022785-index.htm"}, {"action": "BUY", "amount": 19968.0, "date": "2024-08-01", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924020789/0001415889-24-020789-index.htm"}, {"action": "BUY", "amount": 16000.0, "date": "2024-07-01", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924018985/0001415889-24-018985-index.htm"}, {"action": "BUY", "amount": 15459.2, "date": "2024-06-03", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924015560/0001415889-24-015560-index.htm"}, {"action": "BUY", "amount": 14982.400000000001, "date": "2024-05-01", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924012154/0001415889-24-012154-index.htm"}, {"action": "BUY", "amount": 19411.2, "date": "2024-04-08", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924010667/0001415889-24-010667-index.htm"}], "latest": {"action": "BUY", "amount": 46240.0, "date": "2026-05-11", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000182428026000004/0001824280-26-000004-index.htm"}}, {"who": "Jennifer Lew", "who_key": "Lew Jennifer", "role": "EVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 215809.7259, "net": -215809.7259, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30162.3, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000146599426000003/0001465994-26-000003-index.htm"}, {"action": "SELL", "amount": 40118.61, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000146599426000001/0001465994-26-000001-index.htm"}, {"action": "SELL", "amount": 2881.86, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925019837/0001415889-25-019837-index.htm"}, {"action": "SELL", "amount": 20183.04, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925004886/0001415889-25-004886-index.htm"}, {"action": "SELL", "amount": 5322.28, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925004433/0001415889-25-004433-index.htm"}, {"action": "SELL", "amount": 6657.12, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924019678/0001415889-24-019678-index.htm"}, {"action": "SELL", "amount": 14339.29, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924004623/0001415889-24-004623-index.htm"}, {"action": "SELL", "amount": 10021.86, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924003855/0001415889-24-003855-index.htm"}, {"action": "SELL", "amount": 4054.7577, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000120919124002072/0001209191-24-002072-index.htm"}, {"action": "SELL", "amount": 12035.0082, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000156761923003094/0001567619-23-003094-index.htm"}, {"action": "SELL", "amount": 70033.59999999999, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000156761921017165/0001567619-21-017165-index.htm"}], "latest": {"action": "SELL", "amount": 30162.3, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000146599426000003/0001465994-26-000003-index.htm"}}, {"who": "Jung Choi", "who_key": "Choi Jung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 138270.0, "sold": 0, "net": 138270.0, "trades": 1, "top_score": 40.7, "lean": "buying", "history": [{"action": "BUY", "amount": 138270.0, "date": "2025-12-01", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000165012625000005/0001650126-25-000005-index.htm"}], "latest": {"action": "BUY", "amount": 138270.0, "date": "2025-12-01", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000165012625000005/0001650126-25-000005-index.htm"}}, {"who": "Michael Overdorf", "who_key": "Overdorf Michael", "role": "EVP & CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 118266.09820000001, "net": -118266.09820000001, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23517.38, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852226000003/0001818522-26-000003-index.htm"}, {"action": "SELL", "amount": 31747.499999999996, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852226000001/0001818522-26-000001-index.htm"}, {"action": "SELL", "amount": 2226.33, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925019836/0001415889-25-019836-index.htm"}, {"action": "SELL", "amount": 19523.100000000002, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925004887/0001415889-25-004887-index.htm"}, {"action": "SELL", "amount": 4260.75, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588925004431/0001415889-25-004431-index.htm"}, {"action": "SELL", "amount": 4719.679999999999, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924019679/0001415889-24-019679-index.htm"}, {"action": "SELL", "amount": 10691.480000000001, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924004624/0001415889-24-004624-index.htm"}, {"action": "SELL", "amount": 7459.97, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000141588924003857/0001415889-24-003857-index.htm"}, {"action": "SELL", "amount": 3751.7058, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000120919124002074/0001209191-24-002074-index.htm"}, {"action": "SELL", "amount": 10368.202400000002, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000156761923003095/0001567619-23-003095-index.htm"}], "latest": {"action": "SELL", "amount": 23517.38, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528115/000181852226000003/0001818522-26-000003-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001614869-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0001614869-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346779", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345672", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342524", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000411", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336867", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326199", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002180", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001959173-26-005238", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001959173-26-005219", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-082022", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001457", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001553338-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001315797-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001373097-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001900452-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001650126-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001824280-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001818525-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269479", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001315797-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001383", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001824280-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211931", "price_sensitive": true}], "performance": {"ticker": "ANNX", "has_prices": true, "summary": {"n": 27, "avg": 0.37771670955581155, "win_rate": 0.7037037037037037, "best": 1.6135265700483095, "worst": -0.18890554722638678, "as_of": "2026-08-07"}, "buys": [{"who": "Satter Muneer A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3319018.77, "date": "2026-05-28", "score": 58.2, "ref_price": 5.37, "return": 0.0074487895716946065}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46240.0, "date": "2026-05-11", "score": 36.8, "ref_price": 5.68, "return": -0.047535211267605564}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49600.0, "date": "2026-04-10", "score": 37.4, "ref_price": 5.85, "return": -0.07521367521367513}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45360.0, "date": "2026-03-10", "score": 37.2, "ref_price": 6.08, "return": -0.11019736842105261}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20657.3, "date": "2025-12-30", "score": 32.3, "ref_price": 5.04, "return": 0.07341269841269843}, {"who": "Choi Jung", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138270.0, "date": "2025-12-01", "score": 40.7, "ref_price": 4.13, "return": 0.30992736077481847}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18394.05, "date": "2025-12-01", "score": 31.8, "ref_price": 4.13, "return": 0.30992736077481847}, {"who": "Satter Muneer A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3600783.6400000006, "date": "2025-11-21", "score": 58.4, "ref_price": 4.27, "return": 0.2669789227166278}, {"who": "Satter Muneer A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5055000.0, "date": "2025-11-19", "score": 60.5, "ref_price": 4.06, "return": 0.3325123152709361}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13044.55, "date": "2025-10-30", "score": 30.2, "ref_price": 2.93, "return": 0.8464163822525597}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12550.75, "date": "2025-09-30", "score": 30.2, "ref_price": 3.05, "return": 0.7737704918032788}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8600.349999999999, "date": "2025-09-02", "score": 28.6, "ref_price": 2.07, "return": 1.6135265700483095}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.45, "date": "2025-07-30", "score": 29.6, "ref_price": 2.59, "return": 1.088803088803089}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10122.9, "date": "2025-06-30", "score": 30.0, "ref_price": 2.4, "return": 1.2541666666666669}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17056.0, "date": "2024-12-02", "score": 32.2, "ref_price": 5.27, "return": 0.026565464895635785}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19104.0, "date": "2024-10-01", "score": 33.1, "ref_price": 6.11, "return": -0.11456628477905076}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17536.0, "date": "2024-09-03", "score": 33.2, "ref_price": 5.41, "return": 0.0}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19968.0, "date": "2024-08-01", "score": 34.6, "ref_price": 6.1, "return": -0.11311475409836058}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16000.0, "date": "2024-07-01", "score": 34.8, "ref_price": 5.05, "return": 0.07128712871287135}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15459.2, "date": "2024-06-03", "score": 37.1, "ref_price": 4.58, "return": 0.1812227074235808}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14982.400000000001, "date": "2024-05-01", "score": 44.4, "ref_price": 4.75, "return": 0.13894736842105265}, {"who": "Carson William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19411.2, "date": "2024-04-08", "score": 30.7, "ref_price": 6.05, "return": -0.1057851239669421}, {"who": "Satter Muneer A", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1008000.0, "date": "2023-12-26", "score": 51.8, "ref_price": 4.41, "return": 0.22675736961451246}, {"who": "Bain Capital Life Sciences Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 639720.0, "date": "2023-05-25", "score": 47.0, "ref_price": 2.1, "return": 1.5761904761904761}, {"who": "Satter Muneer A", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17999994.4, "date": "2023-02-10", "score": 75.1, "ref_price": 6.67, "return": -0.18890554722638678}, {"who": "Satter Muneer A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9423313.92, "date": "2022-07-07", "score": 77.7, "ref_price": 3.97, "return": 0.36272040302267}, {"who": "Love Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 146814.0, "date": "2022-04-14", "score": 57.4, "ref_price": 2.17, "return": 1.4930875576036868}]}, "price_series": [{"date": "2020-07-24", "close": 17.76, "volume": 4914006.0}, {"date": "2020-07-27", "close": 17.5, "volume": 581901.0}, {"date": "2020-07-28", "close": 17.99, "volume": 151062.0}, {"date": "2020-07-29", "close": 18.76, "volume": 174743.0}, {"date": "2020-07-30", "close": 18.41, "volume": 119065.0}, {"date": "2020-07-31", "close": 18.23, "volume": 186393.0}, {"date": "2020-08-03", "close": 19.85, "volume": 167232.0}, {"date": "2020-08-04", "close": 19.23, "volume": 97522.0}, {"date": "2020-08-05", "close": 21.83, "volume": 291834.0}, {"date": "2020-08-06", "close": 21.17, "volume": 136691.0}, {"date": "2020-08-07", "close": 21.74, "volume": 398171.0}, {"date": "2020-08-10", "close": 22.02, "volume": 154888.0}, {"date": "2020-08-11", "close": 23.94, "volume": 155777.0}, {"date": "2020-08-12", "close": 28.63, "volume": 221921.0}, {"date": "2020-08-13", "close": 27.61, "volume": 214271.0}, {"date": "2020-08-14", "close": 26.17, "volume": 237293.0}, {"date": "2020-08-17", "close": 26.55, "volume": 102560.0}, {"date": "2020-08-18", "close": 26.83, "volume": 291292.0}, {"date": "2020-08-19", "close": 25.86, "volume": 175661.0}, {"date": "2020-08-20", "close": 24.61, "volume": 86856.0}, {"date": "2020-08-21", "close": 24.6, "volume": 145678.0}, {"date": "2020-08-24", "close": 23.86, "volume": 126496.0}, {"date": "2020-08-25", "close": 23.49, "volume": 120295.0}, {"date": "2020-08-26", "close": 23.12, "volume": 135106.0}, {"date": "2020-08-27", "close": 23.87, "volume": 77661.0}, {"date": "2020-08-28", "close": 24.27, "volume": 135929.0}, {"date": "2020-08-31", "close": 24.67, "volume": 106924.0}, {"date": "2020-09-01", "close": 24.37, "volume": 121965.0}, {"date": "2020-09-02", "close": 26.39, "volume": 123759.0}, {"date": "2020-09-03", "close": 26.22, "volume": 136290.0}, {"date": "2020-09-04", "close": 25.09, "volume": 61516.0}, {"date": "2020-09-08", "close": 26.06, "volume": 140053.0}, {"date": "2020-09-09", "close": 26.74, "volume": 218171.0}, {"date": "2020-09-10", "close": 25.51, "volume": 147706.0}, {"date": "2020-09-11", "close": 24.8, "volume": 139887.0}, {"date": "2020-09-14", "close": 23.09, "volume": 352270.0}, {"date": "2020-09-15", "close": 23.02, "volume": 191674.0}, {"date": "2020-09-16", "close": 22.47, "volume": 432703.0}, {"date": "2020-09-17", "close": 21.29, "volume": 323320.0}, {"date": "2020-09-18", "close": 22.5, "volume": 2536801.0}, {"date": "2020-09-21", "close": 22.02, "volume": 279112.0}, {"date": "2020-09-22", "close": 22.18, "volume": 300810.0}, {"date": "2020-09-23", "close": 23.0, "volume": 294307.0}, {"date": "2020-09-24", "close": 22.97, "volume": 151977.0}, {"date": "2020-09-25", "close": 23.0, "volume": 286846.0}, {"date": "2020-09-28", "close": 24.55, "volume": 106641.0}, {"date": "2020-09-29", "close": 28.05, "volume": 399690.0}, {"date": "2020-09-30", "close": 30.23, "volume": 165761.0}, {"date": "2020-10-01", "close": 28.93, "volume": 140223.0}, {"date": "2020-10-02", "close": 26.97, "volume": 148453.0}, {"date": "2020-10-05", "close": 27.75, "volume": 380288.0}, {"date": "2020-10-06", "close": 27.31, "volume": 231215.0}, {"date": "2020-10-07", "close": 27.0, "volume": 283263.0}, {"date": "2020-10-08", "close": 27.33, "volume": 115316.0}, {"date": "2020-10-09", "close": 27.88, "volume": 81414.0}, {"date": "2020-10-12", "close": 29.11, "volume": 126118.0}, {"date": "2020-10-13", "close": 29.4, "volume": 114596.0}, {"date": "2020-10-14", "close": 28.8, "volume": 169661.0}, {"date": "2020-10-15", "close": 29.16, "volume": 120085.0}, {"date": "2020-10-16", "close": 30.32, "volume": 121063.0}, {"date": "2020-10-19", "close": 30.04, "volume": 76273.0}, {"date": "2020-10-20", "close": 27.71, "volume": 110496.0}, {"date": "2020-10-21", "close": 26.23, "volume": 64844.0}, {"date": "2020-10-22", "close": 24.59, "volume": 215822.0}, {"date": "2020-10-23", "close": 24.44, "volume": 117219.0}, {"date": "2020-10-26", "close": 24.97, "volume": 78506.0}, {"date": "2020-10-27", "close": 24.51, "volume": 83503.0}, {"date": "2020-10-28", "close": 23.78, "volume": 187861.0}, {"date": "2020-10-29", "close": 21.69, "volume": 138041.0}, {"date": "2020-10-30", "close": 20.81, "volume": 72029.0}, {"date": "2020-11-02", "close": 23.01, "volume": 130324.0}, {"date": "2020-11-03", "close": 23.27, "volume": 127719.0}, {"date": "2020-11-04", "close": 23.86, "volume": 94026.0}, {"date": "2020-11-05", "close": 24.08, "volume": 99887.0}, {"date": "2020-11-06", "close": 23.41, "volume": 66986.0}, {"date": "2020-11-09", "close": 22.72, "volume": 45585.0}, {"date": "2020-11-10", "close": 22.67, "volume": 65942.0}, {"date": "2020-11-11", "close": 23.04, "volume": 61074.0}, {"date": "2020-11-12", "close": 22.99, "volume": 36177.0}, {"date": "2020-11-13", "close": 22.86, "volume": 35622.0}, {"date": "2020-11-16", "close": 22.63, "volume": 47167.0}, {"date": "2020-11-17", "close": 23.67, "volume": 125893.0}, {"date": "2020-11-18", "close": 23.73, "volume": 33765.0}, {"date": "2020-11-19", "close": 24.93, "volume": 40864.0}, {"date": "2020-11-20", "close": 24.95, "volume": 48458.0}, {"date": "2020-11-23", "close": 25.01, "volume": 91181.0}, {"date": "2020-11-24", "close": 24.99, "volume": 85177.0}, {"date": "2020-11-25", "close": 24.63, "volume": 57009.0}, {"date": "2020-11-27", "close": 25.13, "volume": 28224.0}, {"date": "2020-11-30", "close": 24.2, "volume": 208562.0}, {"date": "2020-12-01", "close": 24.89, "volume": 58170.0}, {"date": "2020-12-02", "close": 25.03, "volume": 53608.0}, {"date": "2020-12-03", "close": 24.88, "volume": 48869.0}, {"date": "2020-12-04", "close": 25.15, "volume": 34279.0}, {"date": "2020-12-07", "close": 25.02, "volume": 41632.0}, {"date": "2020-12-08", "close": 24.98, "volume": 50757.0}, {"date": "2020-12-09", "close": 24.22, "volume": 48177.0}, {"date": "2020-12-10", "close": 24.7, "volume": 69866.0}, {"date": "2020-12-11", "close": 24.83, "volume": 84030.0}, {"date": "2020-12-14", "close": 24.67, "volume": 166071.0}, {"date": "2020-12-15", "close": 25.3, "volume": 123575.0}, {"date": "2020-12-16", "close": 25.84, "volume": 238327.0}, {"date": "2020-12-17", "close": 29.22, "volume": 257534.0}, {"date": "2020-12-18", "close": 28.98, "volume": 1083465.0}, {"date": "2020-12-21", "close": 26.31, "volume": 119306.0}, {"date": "2020-12-22", "close": 28.64, "volume": 126114.0}, {"date": "2020-12-23", "close": 30.55, "volume": 97181.0}, {"date": "2020-12-24", "close": 29.98, "volume": 263634.0}, {"date": "2020-12-28", "close": 28.73, "volume": 101037.0}, {"date": "2020-12-29", "close": 28.26, "volume": 167135.0}, {"date": "2020-12-30", "close": 27.64, "volume": 76386.0}, {"date": "2020-12-31", "close": 25.03, "volume": 170179.0}, {"date": "2021-01-04", "close": 23.91, "volume": 87974.0}, {"date": "2021-01-05", "close": 22.59, "volume": 133752.0}, {"date": "2021-01-06", "close": 23.24, "volume": 113584.0}, {"date": "2021-01-07", "close": 22.5, "volume": 85686.0}, {"date": "2021-01-08", "close": 22.31, "volume": 84301.0}, {"date": "2021-01-11", "close": 22.04, "volume": 308709.0}, {"date": "2021-01-12", "close": 22.38, "volume": 61230.0}, {"date": "2021-01-13", "close": 22.28, "volume": 81216.0}, {"date": "2021-01-14", "close": 24.22, "volume": 69727.0}, {"date": "2021-01-15", "close": 27.45, "volume": 138828.0}, {"date": "2021-01-19", "close": 27.89, "volume": 204408.0}, {"date": "2021-01-20", "close": 26.45, "volume": 140148.0}, {"date": "2021-01-21", "close": 25.23, "volume": 53371.0}, {"date": "2021-01-22", "close": 27.02, "volume": 100135.0}, {"date": "2021-01-25", "close": 25.5, "volume": 75338.0}, {"date": "2021-01-26", "close": 24.91, "volume": 132148.0}, {"date": "2021-01-27", "close": 22.47, "volume": 147795.0}, {"date": "2021-01-28", "close": 22.49, "volume": 93808.0}, {"date": "2021-01-29", "close": 22.0, "volume": 61137.0}, {"date": "2021-02-01", "close": 22.01, "volume": 146373.0}, {"date": "2021-02-02", "close": 23.39, "volume": 152703.0}, {"date": "2021-02-03", "close": 22.46, "volume": 105273.0}, {"date": "2021-02-04", "close": 23.38, "volume": 204324.0}, {"date": "2021-02-05", "close": 24.34, "volume": 282563.0}, {"date": "2021-02-08", "close": 26.33, "volume": 77869.0}, {"date": "2021-02-09", "close": 28.51, "volume": 172945.0}, {"date": "2021-02-10", "close": 28.07, "volume": 109044.0}, {"date": "2021-02-11", "close": 28.2, "volume": 123609.0}, {"date": "2021-02-12", "close": 27.8, "volume": 55637.0}, {"date": "2021-02-16", "close": 27.16, "volume": 111242.0}, {"date": "2021-02-17", "close": 29.15, "volume": 55744.0}, {"date": "2021-02-18", "close": 29.32, "volume": 86782.0}, {"date": "2021-02-19", "close": 30.12, "volume": 118775.0}, {"date": "2021-02-22", "close": 33.04, "volume": 506879.0}, {"date": "2021-02-23", "close": 31.17, "volume": 180368.0}, {"date": "2021-02-24", "close": 30.8, "volume": 155814.0}, {"date": "2021-02-25", "close": 30.07, "volume": 124800.0}, {"date": "2021-02-26", "close": 29.11, "volume": 242790.0}, {"date": "2021-03-01", "close": 29.91, "volume": 145039.0}, {"date": "2021-03-02", "close": 30.87, "volume": 130862.0}, {"date": "2021-03-03", "close": 30.85, "volume": 130544.0}, {"date": "2021-03-04", "close": 29.01, "volume": 248610.0}, {"date": "2021-03-05", "close": 31.01, "volume": 214777.0}, {"date": "2021-03-08", "close": 28.73, "volume": 142856.0}, {"date": "2021-03-09", "close": 32.29, "volume": 85972.0}, {"date": "2021-03-10", "close": 32.11, "volume": 92446.0}, {"date": "2021-03-11", "close": 34.02, "volume": 86905.0}, {"date": "2021-03-12", "close": 33.89, "volume": 94140.0}, {"date": "2021-03-15", "close": 34.45, "volume": 87047.0}, {"date": "2021-03-16", "close": 35.01, "volume": 140129.0}, {"date": "2021-03-17", "close": 31.54, "volume": 161873.0}, {"date": "2021-03-18", "close": 31.15, "volume": 147417.0}, {"date": "2021-03-19", "close": 29.83, "volume": 2112458.0}, {"date": "2021-03-22", "close": 28.57, "volume": 139080.0}, {"date": "2021-03-23", "close": 29.36, "volume": 183688.0}, {"date": "2021-03-24", "close": 29.92, "volume": 201805.0}, {"date": "2021-03-25", "close": 29.13, "volume": 210960.0}, {"date": "2021-03-26", "close": 27.5, "volume": 329933.0}, {"date": "2021-03-29", "close": 24.51, "volume": 139298.0}, {"date": "2021-03-30", "close": 24.71, "volume": 82949.0}, {"date": "2021-03-31", "close": 27.84, "volume": 142165.0}, {"date": "2021-04-01", "close": 27.48, "volume": 86464.0}, {"date": "2021-04-05", "close": 27.33, "volume": 191045.0}, {"date": "2021-04-06", "close": 26.06, "volume": 122843.0}, {"date": "2021-04-07", "close": 24.53, "volume": 71567.0}, {"date": "2021-04-08", "close": 25.15, "volume": 79426.0}, {"date": "2021-04-09", "close": 24.93, "volume": 58595.0}, {"date": "2021-04-12", "close": 23.25, "volume": 118427.0}, {"date": "2021-04-13", "close": 23.05, "volume": 82188.0}, {"date": "2021-04-14", "close": 23.35, "volume": 100323.0}, {"date": "2021-04-15", "close": 23.93, "volume": 113248.0}, {"date": "2021-04-16", "close": 23.42, "volume": 70862.0}, {"date": "2021-04-19", "close": 21.52, "volume": 124613.0}, {"date": "2021-04-20", "close": 21.78, "volume": 68440.0}, {"date": "2021-04-21", "close": 22.24, "volume": 168267.0}, {"date": "2021-04-22", "close": 21.34, "volume": 103994.0}, {"date": "2021-04-23", "close": 21.08, "volume": 147336.0}, {"date": "2021-04-26", "close": 21.055, "volume": 229254.0}, {"date": "2021-04-27", "close": 20.51, "volume": 196580.0}, {"date": "2021-04-28", "close": 20.0, "volume": 177731.0}, {"date": "2021-04-29", "close": 20.05, "volume": 157384.0}, {"date": "2021-04-30", "close": 19.93, "volume": 131508.0}, {"date": "2021-05-03", "close": 19.91, "volume": 137225.0}, {"date": "2021-05-04", "close": 19.27, "volume": 110566.0}, {"date": "2021-05-05", "close": 19.97, "volume": 100602.0}, {"date": "2021-05-06", "close": 19.84, "volume": 129913.0}, {"date": "2021-05-07", "close": 19.93, "volume": 151034.0}, {"date": "2021-05-10", "close": 18.48, "volume": 137153.0}, {"date": "2021-05-11", "close": 17.81, "volume": 183192.0}, {"date": "2021-05-12", "close": 19.57, "volume": 150125.0}, {"date": "2021-05-13", "close": 19.72, "volume": 131546.0}, {"date": "2021-05-14", "close": 20.53, "volume": 160389.0}, {"date": "2021-05-17", "close": 20.76, "volume": 733629.0}, {"date": "2021-05-18", "close": 20.75, "volume": 183978.0}, {"date": "2021-05-19", "close": 21.2, "volume": 159434.0}, {"date": "2021-05-20", "close": 21.65, "volume": 133379.0}, {"date": "2021-05-21", "close": 22.43, "volume": 188070.0}, {"date": "2021-05-24", "close": 20.55, "volume": 187162.0}, {"date": "2021-05-25", "close": 20.57, "volume": 118022.0}, {"date": "2021-05-26", "close": 21.97, "volume": 124392.0}, {"date": "2021-05-27", "close": 22.63, "volume": 185871.0}, {"date": "2021-05-28", "close": 21.12, "volume": 115363.0}, {"date": "2021-06-01", "close": 21.24, "volume": 195430.0}, {"date": "2021-06-02", "close": 21.03, "volume": 146598.0}, {"date": "2021-06-03", "close": 21.63, "volume": 129467.0}, {"date": "2021-06-04", "close": 21.51, "volume": 58053.0}, {"date": "2021-06-07", "close": 22.99, "volume": 173701.0}, {"date": "2021-06-08", "close": 22.56, "volume": 71071.0}, {"date": "2021-06-09", "close": 22.77, "volume": 109338.0}, {"date": "2021-06-10", "close": 22.84, "volume": 122192.0}, {"date": "2021-06-11", "close": 23.85, "volume": 81160.0}, {"date": "2021-06-14", "close": 23.51, "volume": 127998.0}, {"date": "2021-06-15", "close": 23.09, "volume": 84670.0}, {"date": "2021-06-16", "close": 23.12, "volume": 108780.0}, {"date": "2021-06-17", "close": 23.71, "volume": 87479.0}, {"date": "2021-06-18", "close": 23.95, "volume": 528742.0}, {"date": "2021-06-21", "close": 24.37, "volume": 124191.0}, {"date": "2021-06-22", "close": 23.99, "volume": 118955.0}, {"date": "2021-06-23", "close": 23.91, "volume": 119463.0}, {"date": "2021-06-24", "close": 23.65, "volume": 136318.0}, {"date": "2021-06-25", "close": 23.94, "volume": 1440338.0}, {"date": "2021-06-28", "close": 23.05, "volume": 130597.0}, {"date": "2021-06-29", "close": 22.12, "volume": 114726.0}, {"date": "2021-06-30", "close": 22.51, "volume": 276506.0}, {"date": "2021-07-01", "close": 23.4, "volume": 182779.0}, {"date": "2021-07-02", "close": 23.33, "volume": 192584.0}, {"date": "2021-07-06", "close": 23.05, "volume": 100432.0}, {"date": "2021-07-07", "close": 22.76, "volume": 70813.0}, {"date": "2021-07-08", "close": 22.91, "volume": 71589.0}, {"date": "2021-07-09", "close": 23.27, "volume": 48249.0}, {"date": "2021-07-12", "close": 22.74, "volume": 38127.0}, {"date": "2021-07-13", "close": 22.7, "volume": 1071796.0}, {"date": "2021-07-14", "close": 22.45, "volume": 86053.0}, {"date": "2021-07-15", "close": 22.43, "volume": 71900.0}, {"date": "2021-07-16", "close": 22.99, "volume": 76652.0}, {"date": "2021-07-19", "close": 22.8, "volume": 76494.0}, {"date": "2021-07-20", "close": 23.33, "volume": 103942.0}, {"date": "2021-07-21", "close": 22.75, "volume": 42254.0}, {"date": "2021-07-22", "close": 21.99, "volume": 46665.0}, {"date": "2021-07-23", "close": 21.0, "volume": 60122.0}, {"date": "2021-07-26", "close": 20.33, "volume": 109995.0}, {"date": "2021-07-27", "close": 20.24, "volume": 72191.0}, {"date": "2021-07-28", "close": 21.85, "volume": 118537.0}, {"date": "2021-07-29", "close": 21.35, "volume": 82600.0}, {"date": "2021-07-30", "close": 21.06, "volume": 110100.0}, {"date": "2021-08-02", "close": 21.54, "volume": 134492.0}, {"date": "2021-08-03", "close": 20.97, "volume": 181349.0}, {"date": "2021-08-04", "close": 20.38, "volume": 30618.0}, {"date": "2021-08-05", "close": 21.5, "volume": 99417.0}, {"date": "2021-08-06", "close": 20.68, "volume": 280814.0}, {"date": "2021-08-09", "close": 21.3, "volume": 109624.0}, {"date": "2021-08-10", "close": 20.44, "volume": 53933.0}, {"date": "2021-08-11", "close": 20.13, "volume": 68778.0}, {"date": "2021-08-12", "close": 19.73, "volume": 64187.0}, {"date": "2021-08-13", "close": 19.4, "volume": 40397.0}, {"date": "2021-08-16", "close": 18.99, "volume": 58717.0}, {"date": "2021-08-17", "close": 18.5, "volume": 130578.0}, {"date": "2021-08-18", "close": 17.86, "volume": 97737.0}, {"date": "2021-08-19", "close": 16.88, "volume": 280476.0}, {"date": "2021-08-20", "close": 16.75, "volume": 180584.0}, {"date": "2021-08-23", "close": 17.53, "volume": 129461.0}, {"date": "2021-08-24", "close": 16.74, "volume": 60288.0}, {"date": "2021-08-25", "close": 17.33, "volume": 74705.0}, {"date": "2021-08-26", "close": 17.1, "volume": 51675.0}, {"date": "2021-08-27", "close": 16.5, "volume": 216125.0}, {"date": "2021-08-30", "close": 16.87, "volume": 111939.0}, {"date": "2021-08-31", "close": 16.35, "volume": 152070.0}, {"date": "2021-09-01", "close": 16.53, "volume": 106352.0}, {"date": "2021-09-02", "close": 17.16, "volume": 86402.0}, {"date": "2021-09-03", "close": 17.15, "volume": 134036.0}, {"date": "2021-09-07", "close": 17.69, "volume": 244729.0}, {"date": "2021-09-08", "close": 17.28, "volume": 108982.0}, {"date": "2021-09-09", "close": 18.41, "volume": 314973.0}, {"date": "2021-09-10", "close": 18.85, "volume": 240326.0}, {"date": "2021-09-13", "close": 20.5, "volume": 603691.0}, {"date": "2021-09-14", "close": 20.8, "volume": 265596.0}, {"date": "2021-09-15", "close": 21.65, "volume": 147448.0}, {"date": "2021-09-16", "close": 22.04, "volume": 246940.0}, {"date": "2021-09-17", "close": 22.17, "volume": 1220750.0}, {"date": "2021-09-20", "close": 21.25, "volume": 112944.0}, {"date": "2021-09-21", "close": 20.97, "volume": 51725.0}, {"date": "2021-09-22", "close": 21.12, "volume": 51738.0}, {"date": "2021-09-23", "close": 21.83, "volume": 91110.0}, {"date": "2021-09-24", "close": 20.95, "volume": 118957.0}, {"date": "2021-09-27", "close": 22.34, "volume": 120118.0}, {"date": "2021-09-28", "close": 20.71, "volume": 238297.0}, {"date": "2021-09-29", "close": 18.11, "volume": 749112.0}, {"date": "2021-09-30", "close": 18.61, "volume": 193837.0}, {"date": "2021-10-01", "close": 18.74, "volume": 222017.0}, {"date": "2021-10-04", "close": 18.88, "volume": 105543.0}, {"date": "2021-10-05", "close": 19.3, "volume": 350362.0}, {"date": "2021-10-06", "close": 19.41, "volume": 338519.0}, {"date": "2021-10-07", "close": 19.65, "volume": 202347.0}, {"date": "2021-10-08", "close": 20.18, "volume": 243923.0}, {"date": "2021-10-11", "close": 19.72, "volume": 138110.0}, {"date": "2021-10-12", "close": 21.18, "volume": 125887.0}, {"date": "2021-10-13", "close": 21.63, "volume": 121500.0}, {"date": "2021-10-14", "close": 21.82, "volume": 192099.0}, {"date": "2021-10-15", "close": 22.0, "volume": 178674.0}, {"date": "2021-10-18", "close": 20.75, "volume": 167207.0}, {"date": "2021-10-19", "close": 20.97, "volume": 231584.0}, {"date": "2021-10-20", "close": 19.38, "volume": 247933.0}, {"date": "2021-10-21", "close": 18.26, "volume": 74116.0}, {"date": "2021-10-22", "close": 18.49, "volume": 160464.0}, {"date": "2021-10-25", "close": 17.44, "volume": 193534.0}, {"date": "2021-10-26", "close": 17.63, "volume": 145776.0}, {"date": "2021-10-27", "close": 17.07, "volume": 78529.0}, {"date": "2021-10-28", "close": 16.82, "volume": 112442.0}, {"date": "2021-10-29", "close": 16.31, "volume": 100890.0}, {"date": "2021-11-01", "close": 15.36, "volume": 419291.0}, {"date": "2021-11-02", "close": 16.15, "volume": 381773.0}, {"date": "2021-11-03", "close": 16.85, "volume": 242628.0}, {"date": "2021-11-04", "close": 16.43, "volume": 258593.0}, {"date": "2021-11-05", "close": 15.51, "volume": 277337.0}, {"date": "2021-11-08", "close": 16.42, "volume": 175350.0}, {"date": "2021-11-09", "close": 16.4, "volume": 112567.0}, {"date": "2021-11-10", "close": 16.64, "volume": 178022.0}, {"date": "2021-11-11", "close": 16.09, "volume": 153315.0}, {"date": "2021-11-12", "close": 16.45, "volume": 168681.0}, {"date": "2021-11-15", "close": 15.34, "volume": 210087.0}, {"date": "2021-11-16", "close": 15.27, "volume": 320712.0}, {"date": "2021-11-17", "close": 14.43, "volume": 364889.0}, {"date": "2021-11-18", "close": 14.25, "volume": 113192.0}, {"date": "2021-11-19", "close": 14.15, "volume": 120038.0}, {"date": "2021-11-22", "close": 13.5, "volume": 281041.0}, {"date": "2021-11-23", "close": 13.97, "volume": 354933.0}, {"date": "2021-11-24", "close": 14.62, "volume": 137874.0}, {"date": "2021-11-26", "close": 13.7, "volume": 143134.0}, {"date": "2021-11-29", "close": 14.15, "volume": 273758.0}, {"date": "2021-11-30", "close": 16.29, "volume": 1052932.0}, {"date": "2021-12-01", "close": 16.4, "volume": 509849.0}, {"date": "2021-12-02", "close": 16.63, "volume": 388924.0}, {"date": "2021-12-03", "close": 15.75, "volume": 188842.0}, {"date": "2021-12-06", "close": 15.64, "volume": 225056.0}, {"date": "2021-12-07", "close": 16.31, "volume": 172797.0}, {"date": "2021-12-08", "close": 16.86, "volume": 230722.0}, {"date": "2021-12-09", "close": 15.86, "volume": 210749.0}, {"date": "2021-12-10", "close": 15.77, "volume": 352827.0}, {"date": "2021-12-13", "close": 14.8, "volume": 327807.0}, {"date": "2021-12-14", "close": 13.6, "volume": 379781.0}, {"date": "2021-12-15", "close": 13.07, "volume": 543580.0}, {"date": "2021-12-16", "close": 12.85, "volume": 422165.0}, {"date": "2021-12-17", "close": 13.03, "volume": 2320000.0}, {"date": "2021-12-20", "close": 13.25, "volume": 682491.0}, {"date": "2021-12-21", "close": 12.38, "volume": 226423.0}, {"date": "2021-12-22", "close": 12.48, "volume": 268113.0}, {"date": "2021-12-23", "close": 12.84, "volume": 229793.0}, {"date": "2021-12-27", "close": 12.01, "volume": 226750.0}, {"date": "2021-12-28", "close": 12.04, "volume": 211093.0}, {"date": "2021-12-29", "close": 11.79, "volume": 257344.0}, {"date": "2021-12-30", "close": 11.61, "volume": 207332.0}, {"date": "2021-12-31", "close": 11.49, "volume": 219410.0}, {"date": "2022-01-03", "close": 11.94, "volume": 413922.0}, {"date": "2022-01-04", "close": 11.01, "volume": 330827.0}, {"date": "2022-01-05", "close": 7.26, "volume": 3242776.0}, {"date": "2022-01-06", "close": 8.03, "volume": 1018530.0}, {"date": "2022-01-07", "close": 8.31, "volume": 745810.0}, {"date": "2022-01-10", "close": 8.76, "volume": 570446.0}, {"date": "2022-01-11", "close": 8.66, "volume": 522692.0}, {"date": "2022-01-12", "close": 8.25, "volume": 359178.0}, {"date": "2022-01-13", "close": 8.28, "volume": 507225.0}, {"date": "2022-01-14", "close": 8.58, "volume": 400346.0}, {"date": "2022-01-18", "close": 7.69, "volume": 1912455.0}, {"date": "2022-01-19", "close": 8.08, "volume": 560986.0}, {"date": "2022-01-20", "close": 7.88, "volume": 466189.0}, {"date": "2022-01-21", "close": 7.5, "volume": 351419.0}, {"date": "2022-01-24", "close": 7.93, "volume": 378643.0}, {"date": "2022-01-25", "close": 7.76, "volume": 249907.0}, {"date": "2022-01-26", "close": 7.57, "volume": 279673.0}, {"date": "2022-01-27", "close": 7.0, "volume": 193658.0}, {"date": "2022-01-28", "close": 7.53, "volume": 245296.0}, {"date": "2022-01-31", "close": 7.5, "volume": 629689.0}, {"date": "2022-02-01", "close": 8.3, "volume": 456729.0}, {"date": "2022-02-02", "close": 7.8, "volume": 231881.0}, {"date": "2022-02-03", "close": 7.27, "volume": 172919.0}, {"date": "2022-02-04", "close": 7.6, "volume": 246809.0}, {"date": "2022-02-07", "close": 7.74, "volume": 192409.0}, {"date": "2022-02-08", "close": 7.77, "volume": 171610.0}, {"date": "2022-02-09", "close": 8.09, "volume": 193326.0}, {"date": "2022-02-10", "close": 7.41, "volume": 288145.0}, {"date": "2022-02-11", "close": 6.94, "volume": 227415.0}, {"date": "2022-02-14", "close": 6.6, "volume": 204292.0}, {"date": "2022-02-15", "close": 6.99, "volume": 238800.0}, {"date": "2022-02-16", "close": 6.63, "volume": 214333.0}, {"date": "2022-02-17", "close": 6.05, "volume": 229342.0}, {"date": "2022-02-18", "close": 6.14, "volume": 184581.0}, {"date": "2022-02-22", "close": 5.83, "volume": 243296.0}, {"date": "2022-02-23", "close": 5.44, "volume": 282911.0}, {"date": "2022-02-24", "close": 5.6, "volume": 597628.0}, {"date": "2022-02-25", "close": 5.14, "volume": 254901.0}, {"date": "2022-02-28", "close": 4.855, "volume": 299339.0}, {"date": "2022-03-01", "close": 4.73, "volume": 584371.0}, {"date": "2022-03-02", "close": 4.61, "volume": 750885.0}, {"date": "2022-03-03", "close": 4.38, "volume": 638685.0}, {"date": "2022-03-04", "close": 4.32, "volume": 267484.0}, {"date": "2022-03-07", "close": 4.35, "volume": 212067.0}, {"date": "2022-03-08", "close": 4.65, "volume": 433495.0}, {"date": "2022-03-09", "close": 4.77, "volume": 263113.0}, {"date": "2022-03-10", "close": 4.45, "volume": 181553.0}, {"date": "2022-03-11", "close": 4.43, "volume": 219826.0}, {"date": "2022-03-14", "close": 3.69, "volume": 576260.0}, {"date": "2022-03-15", "close": 3.6, "volume": 376428.0}, {"date": "2022-03-16", "close": 3.8, "volume": 455378.0}, {"date": "2022-03-17", "close": 3.9, "volume": 369106.0}, {"date": "2022-03-18", "close": 3.77, "volume": 1881561.0}, {"date": "2022-03-21", "close": 3.42, "volume": 403550.0}, {"date": "2022-03-22", "close": 3.48, "volume": 420487.0}, {"date": "2022-03-23", "close": 3.28, "volume": 391739.0}, {"date": "2022-03-24", "close": 3.4, "volume": 397620.0}, {"date": "2022-03-25", "close": 3.26, "volume": 293423.0}, {"date": "2022-03-28", "close": 3.02, "volume": 517123.0}, {"date": "2022-03-29", "close": 2.96, "volume": 493241.0}, {"date": "2022-03-30", "close": 2.79, "volume": 368541.0}, {"date": "2022-03-31", "close": 2.73, "volume": 381933.0}, {"date": "2022-04-01", "close": 2.66, "volume": 389663.0}, {"date": "2022-04-04", "close": 3.07, "volume": 1000347.0}, {"date": "2022-04-05", "close": 2.98, "volume": 1683172.0}, {"date": "2022-04-06", "close": 2.81, "volume": 497493.0}, {"date": "2022-04-07", "close": 2.66, "volume": 962598.0}, {"date": "2022-04-08", "close": 2.59, "volume": 568869.0}, {"date": "2022-04-11", "close": 2.57, "volume": 838049.0}, {"date": "2022-04-12", "close": 2.44, "volume": 540899.0}, {"date": "2022-04-13", "close": 2.48, "volume": 679363.0}, {"date": "2022-04-14", "close": 2.17, "volume": 542714.0}, {"date": "2022-04-18", "close": 2.11, "volume": 360213.0}, {"date": "2022-04-19", "close": 2.35, "volume": 1231582.0}, {"date": "2022-04-20", "close": 2.73, "volume": 2544590.0}, {"date": "2022-04-21", "close": 2.57, "volume": 938228.0}, {"date": "2022-04-22", "close": 2.53, "volume": 380907.0}, {"date": "2022-04-25", "close": 2.62, "volume": 673236.0}, {"date": "2022-04-26", "close": 2.57, "volume": 718520.0}, {"date": "2022-04-27", "close": 2.48, "volume": 555713.0}, {"date": "2022-04-28", "close": 2.55, "volume": 702912.0}, {"date": "2022-04-29", "close": 2.55, "volume": 399281.0}, {"date": "2022-05-02", "close": 2.7, "volume": 946329.0}, {"date": "2022-05-03", "close": 2.65, "volume": 809757.0}, {"date": "2022-05-04", "close": 2.71, "volume": 642374.0}, {"date": "2022-05-05", "close": 2.65, "volume": 300017.0}, {"date": "2022-05-06", "close": 2.6, "volume": 587655.0}, {"date": "2022-05-09", "close": 2.6, "volume": 412218.0}, {"date": "2022-05-10", "close": 3.2, "volume": 1445318.0}, {"date": "2022-05-11", "close": 3.0, "volume": 645372.0}, {"date": "2022-05-12", "close": 3.29, "volume": 496506.0}, {"date": "2022-05-13", "close": 3.25, "volume": 535302.0}, {"date": "2022-05-16", "close": 3.3, "volume": 443564.0}, {"date": "2022-05-17", "close": 3.43, "volume": 249532.0}, {"date": "2022-05-18", "close": 3.3, "volume": 434298.0}, {"date": "2022-05-19", "close": 3.3, "volume": 348808.0}, {"date": "2022-05-20", "close": 3.39, "volume": 252879.0}, {"date": "2022-05-23", "close": 3.28, "volume": 195000.0}, {"date": "2022-05-24", "close": 3.2, "volume": 810497.0}, {"date": "2022-05-25", "close": 3.09, "volume": 695779.0}, {"date": "2022-05-26", "close": 3.04, "volume": 547461.0}, {"date": "2022-05-27", "close": 3.27, "volume": 345852.0}, {"date": "2022-05-31", "close": 3.14, "volume": 754041.0}, {"date": "2022-06-01", "close": 2.98, "volume": 362831.0}, {"date": "2022-06-02", "close": 2.96, "volume": 152419.0}, {"date": "2022-06-03", "close": 3.38, "volume": 365191.0}, {"date": "2022-06-06", "close": 3.25, "volume": 471730.0}, {"date": "2022-06-07", "close": 4.06, "volume": 658738.0}, {"date": "2022-06-08", "close": 3.93, "volume": 411337.0}, {"date": "2022-06-09", "close": 3.84, "volume": 470018.0}, {"date": "2022-06-10", "close": 3.45, "volume": 348739.0}, {"date": "2022-06-13", "close": 3.3, "volume": 1239481.0}, {"date": "2022-06-14", "close": 3.15, "volume": 208339.0}, {"date": "2022-06-15", "close": 3.13, "volume": 382777.0}, {"date": "2022-06-16", "close": 3.07, "volume": 403836.0}, {"date": "2022-06-17", "close": 3.0, "volume": 576779.0}, {"date": "2022-06-21", "close": 3.21, "volume": 448594.0}, {"date": "2022-06-22", "close": 3.39, "volume": 404509.0}, {"date": "2022-06-23", "close": 3.91, "volume": 375923.0}, {"date": "2022-06-24", "close": 3.85, "volume": 4231694.0}, {"date": "2022-06-27", "close": 3.91, "volume": 285124.0}, {"date": "2022-06-28", "close": 4.0, "volume": 244945.0}, {"date": "2022-06-29", "close": 4.01, "volume": 238280.0}, {"date": "2022-06-30", "close": 3.77, "volume": 252928.0}, {"date": "2022-07-01", "close": 3.89, "volume": 222304.0}, {"date": "2022-07-05", "close": 3.75, "volume": 191060.0}, {"date": "2022-07-06", "close": 3.82, "volume": 153810.0}, {"date": "2022-07-07", "close": 3.97, "volume": 240087.0}, {"date": "2022-07-08", "close": 4.54, "volume": 1500701.0}, {"date": "2022-07-11", "close": 3.91, "volume": 321947.0}, {"date": "2022-07-12", "close": 4.26, "volume": 487588.0}, {"date": "2022-07-13", "close": 4.59, "volume": 433248.0}, {"date": "2022-07-14", "close": 4.49, "volume": 272787.0}, {"date": "2022-07-15", "close": 4.84, "volume": 208942.0}, {"date": "2022-07-18", "close": 5.07, "volume": 239959.0}, {"date": "2022-07-19", "close": 5.14, "volume": 242356.0}, {"date": "2022-07-20", "close": 5.24, "volume": 314338.0}, {"date": "2022-07-21", "close": 5.15, "volume": 125450.0}, {"date": "2022-07-22", "close": 5.01, "volume": 131849.0}, {"date": "2022-07-25", "close": 5.0, "volume": 175059.0}, {"date": "2022-07-26", "close": 5.1, "volume": 196321.0}, {"date": "2022-07-27", "close": 5.19, "volume": 141198.0}, {"date": "2022-07-28", "close": 5.27, "volume": 129664.0}, {"date": "2022-07-29", "close": 5.01, "volume": 175800.0}, {"date": "2022-08-01", "close": 4.52, "volume": 304127.0}, {"date": "2022-08-02", "close": 4.69, "volume": 78862.0}, {"date": "2022-08-03", "close": 4.91, "volume": 181635.0}, {"date": "2022-08-04", "close": 5.03, "volume": 98201.0}, {"date": "2022-08-05", "close": 5.22, "volume": 226342.0}, {"date": "2022-08-08", "close": 5.23, "volume": 164198.0}, {"date": "2022-08-09", "close": 5.38, "volume": 309944.0}, {"date": "2022-08-10", "close": 5.56, "volume": 239226.0}, {"date": "2022-08-11", "close": 5.62, "volume": 179447.0}, {"date": "2022-08-12", "close": 6.12, "volume": 445799.0}, {"date": "2022-08-15", "close": 6.12, "volume": 137935.0}, {"date": "2022-08-16", "close": 5.83, "volume": 152106.0}, {"date": "2022-08-17", "close": 5.63, "volume": 65576.0}, {"date": "2022-08-18", "close": 5.65, "volume": 31734.0}, {"date": "2022-08-19", "close": 5.48, "volume": 70752.0}, {"date": "2022-08-22", "close": 5.06, "volume": 86102.0}, {"date": "2022-08-23", "close": 5.12, "volume": 60462.0}, {"date": "2022-08-24", "close": 5.31, "volume": 74647.0}, {"date": "2022-08-25", "close": 5.36, "volume": 62132.0}, {"date": "2022-08-26", "close": 5.46, "volume": 127272.0}, {"date": "2022-08-29", "close": 5.5, "volume": 116782.0}, {"date": "2022-08-30", "close": 5.39, "volume": 167997.0}, {"date": "2022-08-31", "close": 5.88, "volume": 238584.0}, {"date": "2022-09-01", "close": 5.77, "volume": 136561.0}, {"date": "2022-09-02", "close": 5.82, "volume": 90550.0}, {"date": "2022-09-06", "close": 5.73, "volume": 228670.0}, {"date": "2022-09-07", "close": 5.75, "volume": 75703.0}, {"date": "2022-09-08", "close": 6.02, "volume": 122622.0}, {"date": "2022-09-09", "close": 6.45, "volume": 202660.0}, {"date": "2022-09-12", "close": 6.02, "volume": 158744.0}, {"date": "2022-09-13", "close": 6.05, "volume": 92552.0}, {"date": "2022-09-14", "close": 6.14, "volume": 62664.0}, {"date": "2022-09-15", "close": 6.34, "volume": 174431.0}, {"date": "2022-09-16", "close": 6.36, "volume": 808649.0}, {"date": "2022-09-19", "close": 6.58, "volume": 233707.0}, {"date": "2022-09-20", "close": 6.63, "volume": 320825.0}, {"date": "2022-09-21", "close": 6.58, "volume": 79704.0}, {"date": "2022-09-22", "close": 6.12, "volume": 209066.0}, {"date": "2022-09-23", "close": 5.99, "volume": 202699.0}, {"date": "2022-09-26", "close": 6.03, "volume": 104048.0}, {"date": "2022-09-27", "close": 6.13, "volume": 87765.0}, {"date": "2022-09-28", "close": 6.13, "volume": 92860.0}, {"date": "2022-09-29", "close": 5.94, "volume": 78771.0}, {"date": "2022-09-30", "close": 6.18, "volume": 92738.0}, {"date": "2022-10-03", "close": 6.28, "volume": 67864.0}, {"date": "2022-10-04", "close": 6.58, "volume": 109674.0}, {"date": "2022-10-05", "close": 6.61, "volume": 96922.0}, {"date": "2022-10-06", "close": 6.42, "volume": 55770.0}, {"date": "2022-10-07", "close": 6.29, "volume": 66148.0}, {"date": "2022-10-10", "close": 6.26, "volume": 98570.0}, {"date": "2022-10-11", "close": 5.99, "volume": 112416.0}, {"date": "2022-10-12", "close": 6.07, "volume": 35297.0}, {"date": "2022-10-13", "close": 5.76, "volume": 106346.0}, {"date": "2022-10-14", "close": 5.37, "volume": 96854.0}, {"date": "2022-10-17", "close": 5.63, "volume": 94832.0}, {"date": "2022-10-18", "close": 5.48, "volume": 54375.0}, {"date": "2022-10-19", "close": 5.11, "volume": 164480.0}, {"date": "2022-10-20", "close": 5.12, "volume": 101296.0}, {"date": "2022-10-21", "close": 5.07, "volume": 110226.0}, {"date": "2022-10-24", "close": 5.04, "volume": 175170.0}, {"date": "2022-10-25", "close": 5.11, "volume": 238542.0}, {"date": "2022-10-26", "close": 5.31, "volume": 95285.0}, {"date": "2022-10-27", "close": 4.88, "volume": 338734.0}, {"date": "2022-10-28", "close": 4.9, "volume": 62295.0}, {"date": "2022-10-31", "close": 4.78, "volume": 111924.0}, {"date": "2022-11-01", "close": 4.72, "volume": 42528.0}, {"date": "2022-11-02", "close": 4.63, "volume": 28451.0}, {"date": "2022-11-03", "close": 4.68, "volume": 41162.0}, {"date": "2022-11-04", "close": 4.61, "volume": 71790.0}, {"date": "2022-11-07", "close": 5.09, "volume": 1169174.0}, {"date": "2022-11-08", "close": 5.4, "volume": 124104.0}, {"date": "2022-11-09", "close": 5.49, "volume": 80609.0}, {"date": "2022-11-10", "close": 5.64, "volume": 78544.0}, {"date": "2022-11-11", "close": 5.9, "volume": 40600.0}, {"date": "2022-11-14", "close": 6.01, "volume": 72949.0}, {"date": "2022-11-15", "close": 6.02, "volume": 54028.0}, {"date": "2022-11-16", "close": 5.77, "volume": 30841.0}, {"date": "2022-11-17", "close": 5.74, "volume": 39211.0}, {"date": "2022-11-18", "close": 5.64, "volume": 37340.0}, {"date": "2022-11-21", "close": 5.56, "volume": 75066.0}, {"date": "2022-11-22", "close": 5.52, "volume": 99293.0}, {"date": "2022-11-23", "close": 5.8, "volume": 38310.0}, {"date": "2022-11-25", "close": 5.85, "volume": 11266.0}, {"date": "2022-11-28", "close": 5.76, "volume": 78627.0}, {"date": "2022-11-29", "close": 5.565, "volume": 48202.0}, {"date": "2022-11-30", "close": 5.44, "volume": 168688.0}, {"date": "2022-12-01", "close": 5.52, "volume": 177253.0}, {"date": "2022-12-02", "close": 5.36, "volume": 214739.0}, {"date": "2022-12-05", "close": 5.75, "volume": 175800.0}, {"date": "2022-12-06", "close": 5.58, "volume": 80344.0}, {"date": "2022-12-07", "close": 5.41, "volume": 41294.0}, {"date": "2022-12-08", "close": 5.46, "volume": 36889.0}, {"date": "2022-12-09", "close": 5.38, "volume": 40525.0}, {"date": "2022-12-12", "close": 5.38, "volume": 137892.0}, {"date": "2022-12-13", "close": 5.42, "volume": 42500.0}, {"date": "2022-12-14", "close": 5.54, "volume": 29056.0}, {"date": "2022-12-15", "close": 5.5, "volume": 26576.0}, {"date": "2022-12-16", "close": 5.71, "volume": 50290.0}, {"date": "2022-12-19", "close": 5.56, "volume": 159969.0}, {"date": "2022-12-20", "close": 5.42, "volume": 205810.0}, {"date": "2022-12-21", "close": 5.59, "volume": 68554.0}, {"date": "2022-12-22", "close": 5.5, "volume": 68636.0}, {"date": "2022-12-23", "close": 5.45, "volume": 25909.0}, {"date": "2022-12-27", "close": 5.03, "volume": 181582.0}, {"date": "2022-12-28", "close": 4.56, "volume": 153811.0}, {"date": "2022-12-29", "close": 4.97, "volume": 250823.0}, {"date": "2022-12-30", "close": 5.17, "volume": 163290.0}, {"date": "2023-01-03", "close": 4.79, "volume": 121349.0}, {"date": "2023-01-04", "close": 4.89, "volume": 159642.0}, {"date": "2023-01-05", "close": 4.54, "volume": 144683.0}, {"date": "2023-01-06", "close": 4.78, "volume": 95693.0}, {"date": "2023-01-09", "close": 4.67, "volume": 113278.0}, {"date": "2023-01-10", "close": 4.79, "volume": 58869.0}, {"date": "2023-01-11", "close": 5.3, "volume": 164195.0}, {"date": "2023-01-12", "close": 6.25, "volume": 286035.0}, {"date": "2023-01-13", "close": 6.84, "volume": 222944.0}, {"date": "2023-01-17", "close": 6.88, "volume": 99932.0}, {"date": "2023-01-18", "close": 6.57, "volume": 75712.0}, {"date": "2023-01-19", "close": 6.68, "volume": 444811.0}, {"date": "2023-01-20", "close": 6.91, "volume": 475422.0}, {"date": "2023-01-23", "close": 7.0, "volume": 281231.0}, {"date": "2023-01-24", "close": 7.0, "volume": 169896.0}, {"date": "2023-01-25", "close": 7.41, "volume": 1167222.0}, {"date": "2023-01-26", "close": 7.31, "volume": 281271.0}, {"date": "2023-01-27", "close": 7.46, "volume": 217453.0}, {"date": "2023-01-30", "close": 7.1, "volume": 84808.0}, {"date": "2023-01-31", "close": 7.14, "volume": 832797.0}, {"date": "2023-02-01", "close": 7.2, "volume": 123760.0}, {"date": "2023-02-02", "close": 7.06, "volume": 221085.0}, {"date": "2023-02-03", "close": 7.1, "volume": 125354.0}, {"date": "2023-02-06", "close": 7.09, "volume": 92507.0}, {"date": "2023-02-07", "close": 7.1, "volume": 45318.0}, {"date": "2023-02-08", "close": 6.46, "volume": 75782.0}, {"date": "2023-02-09", "close": 6.8, "volume": 1240258.0}, {"date": "2023-02-10", "close": 6.67, "volume": 2836790.0}, {"date": "2023-02-13", "close": 6.33, "volume": 156201.0}, {"date": "2023-02-14", "close": 5.87, "volume": 2075612.0}, {"date": "2023-02-15", "close": 5.9, "volume": 942678.0}, {"date": "2023-02-16", "close": 5.94, "volume": 596974.0}, {"date": "2023-02-17", "close": 5.95, "volume": 391676.0}, {"date": "2023-02-21", "close": 5.74, "volume": 495792.0}, {"date": "2023-02-22", "close": 5.49, "volume": 1626971.0}, {"date": "2023-02-23", "close": 5.405, "volume": 294459.0}, {"date": "2023-02-24", "close": 5.39, "volume": 420534.0}, {"date": "2023-02-27", "close": 5.4, "volume": 494036.0}, {"date": "2023-02-28", "close": 5.33, "volume": 376591.0}, {"date": "2023-03-01", "close": 5.11, "volume": 590960.0}, {"date": "2023-03-02", "close": 5.05, "volume": 353269.0}, {"date": "2023-03-03", "close": 4.73, "volume": 1681371.0}, {"date": "2023-03-06", "close": 4.41, "volume": 522177.0}, {"date": "2023-03-07", "close": 4.91, "volume": 2691731.0}, {"date": "2023-03-08", "close": 5.0, "volume": 365932.0}, {"date": "2023-03-09", "close": 4.73, "volume": 502170.0}, {"date": "2023-03-10", "close": 4.35, "volume": 293018.0}, {"date": "2023-03-13", "close": 4.44, "volume": 297426.0}, {"date": "2023-03-14", "close": 4.49, "volume": 272269.0}, {"date": "2023-03-15", "close": 4.2, "volume": 192561.0}, {"date": "2023-03-16", "close": 4.15, "volume": 417261.0}, {"date": "2023-03-17", "close": 4.07, "volume": 358222.0}, {"date": "2023-03-20", "close": 4.095, "volume": 236123.0}, {"date": "2023-03-21", "close": 3.99, "volume": 867240.0}, {"date": "2023-03-22", "close": 3.77, "volume": 348288.0}, {"date": "2023-03-23", "close": 3.74, "volume": 265937.0}, {"date": "2023-03-24", "close": 3.83, "volume": 320116.0}, {"date": "2023-03-27", "close": 3.88, "volume": 199039.0}, {"date": "2023-03-28", "close": 3.87, "volume": 2028116.0}, {"date": "2023-03-29", "close": 3.98, "volume": 491785.0}, {"date": "2023-03-30", "close": 3.85, "volume": 300993.0}, {"date": "2023-03-31", "close": 3.85, "volume": 182627.0}, {"date": "2023-04-03", "close": 3.95, "volume": 221925.0}, {"date": "2023-04-04", "close": 3.97, "volume": 264058.0}, {"date": "2023-04-05", "close": 4.02, "volume": 161138.0}, {"date": "2023-04-06", "close": 4.22, "volume": 295635.0}, {"date": "2023-04-10", "close": 4.455, "volume": 363254.0}, {"date": "2023-04-11", "close": 4.72, "volume": 291320.0}, {"date": "2023-04-12", "close": 4.81, "volume": 232995.0}, {"date": "2023-04-13", "close": 4.78, "volume": 295711.0}, {"date": "2023-04-14", "close": 4.84, "volume": 287359.0}, {"date": "2023-04-17", "close": 4.77, "volume": 326328.0}, {"date": "2023-04-18", "close": 5.15, "volume": 486058.0}, {"date": "2023-04-19", "close": 5.19, "volume": 371541.0}, {"date": "2023-04-20", "close": 5.26, "volume": 224247.0}, {"date": "2023-04-21", "close": 5.61, "volume": 589423.0}, {"date": "2023-04-24", "close": 5.69, "volume": 275648.0}, {"date": "2023-04-25", "close": 5.46, "volume": 639931.0}, {"date": "2023-04-26", "close": 5.35, "volume": 202206.0}, {"date": "2023-04-27", "close": 5.43, "volume": 110945.0}, {"date": "2023-04-28", "close": 5.305, "volume": 128204.0}, {"date": "2023-05-01", "close": 5.45, "volume": 248054.0}, {"date": "2023-05-02", "close": 4.88, "volume": 265127.0}, {"date": "2023-05-03", "close": 5.07, "volume": 254524.0}, {"date": "2023-05-04", "close": 5.21, "volume": 139349.0}, {"date": "2023-05-05", "close": 5.265, "volume": 364160.0}, {"date": "2023-05-08", "close": 5.25, "volume": 1087359.0}, {"date": "2023-05-09", "close": 5.49, "volume": 529575.0}, {"date": "2023-05-10", "close": 5.64, "volume": 1588449.0}, {"date": "2023-05-11", "close": 5.5, "volume": 213722.0}, {"date": "2023-05-12", "close": 5.46, "volume": 260157.0}, {"date": "2023-05-15", "close": 6.06, "volume": 700622.0}, {"date": "2023-05-16", "close": 6.04, "volume": 243208.0}, {"date": "2023-05-17", "close": 6.37, "volume": 1014715.0}, {"date": "2023-05-18", "close": 5.8, "volume": 584791.0}, {"date": "2023-05-19", "close": 5.9, "volume": 282182.0}, {"date": "2023-05-22", "close": 5.96, "volume": 275430.0}, {"date": "2023-05-23", "close": 5.61, "volume": 551493.0}, {"date": "2023-05-24", "close": 5.17, "volume": 349814.0}, {"date": "2023-05-25", "close": 2.1, "volume": 11974170.0}, {"date": "2023-05-26", "close": 2.85, "volume": 6475506.0}, {"date": "2023-05-30", "close": 2.73, "volume": 1968580.0}, {"date": "2023-05-31", "close": 2.99, "volume": 1306980.0}, {"date": "2023-06-01", "close": 3.0, "volume": 942477.0}, {"date": "2023-06-02", "close": 2.98, "volume": 1375171.0}, {"date": "2023-06-05", "close": 3.13, "volume": 1009583.0}, {"date": "2023-06-06", "close": 3.22, "volume": 699378.0}, {"date": "2023-06-07", "close": 3.12, "volume": 1617759.0}, {"date": "2023-06-08", "close": 2.88, "volume": 2106861.0}, {"date": "2023-06-09", "close": 2.81, "volume": 567179.0}, {"date": "2023-06-12", "close": 3.11, "volume": 513881.0}, {"date": "2023-06-13", "close": 3.1, "volume": 2716801.0}, {"date": "2023-06-14", "close": 2.93, "volume": 516935.0}, {"date": "2023-06-15", "close": 2.81, "volume": 378589.0}, {"date": "2023-06-16", "close": 3.0, "volume": 835712.0}, {"date": "2023-06-20", "close": 3.41, "volume": 741432.0}, {"date": "2023-06-21", "close": 3.58, "volume": 802134.0}, {"date": "2023-06-22", "close": 3.62, "volume": 685859.0}, {"date": "2023-06-23", "close": 3.48, "volume": 5943217.0}, {"date": "2023-06-26", "close": 3.345, "volume": 681202.0}, {"date": "2023-06-27", "close": 3.37, "volume": 400529.0}, {"date": "2023-06-28", "close": 3.43, "volume": 289068.0}, {"date": "2023-06-29", "close": 3.41, "volume": 667052.0}, {"date": "2023-06-30", "close": 3.52, "volume": 461233.0}, {"date": "2023-07-03", "close": 3.45, "volume": 200176.0}, {"date": "2023-07-05", "close": 3.58, "volume": 289351.0}, {"date": "2023-07-06", "close": 3.43, "volume": 674850.0}, {"date": "2023-07-07", "close": 3.52, "volume": 419842.0}, {"date": "2023-07-10", "close": 3.67, "volume": 243839.0}, {"date": "2023-07-11", "close": 3.75, "volume": 184791.0}, {"date": "2023-07-12", "close": 3.84, "volume": 500451.0}, {"date": "2023-07-13", "close": 3.81, "volume": 285230.0}, {"date": "2023-07-14", "close": 3.68, "volume": 381698.0}, {"date": "2023-07-17", "close": 3.705, "volume": 388843.0}, {"date": "2023-07-18", "close": 3.67, "volume": 288558.0}, {"date": "2023-07-19", "close": 3.7, "volume": 240159.0}, {"date": "2023-07-20", "close": 3.55, "volume": 331071.0}, {"date": "2023-07-21", "close": 3.275, "volume": 396125.0}, {"date": "2023-07-24", "close": 3.28, "volume": 522448.0}, {"date": "2023-07-25", "close": 3.245, "volume": 409785.0}, {"date": "2023-07-26", "close": 3.37, "volume": 686266.0}, {"date": "2023-07-27", "close": 3.14, "volume": 381568.0}, {"date": "2023-07-28", "close": 3.21, "volume": 197536.0}, {"date": "2023-07-31", "close": 3.45, "volume": 1833667.0}, {"date": "2023-08-01", "close": 3.54, "volume": 664080.0}, {"date": "2023-08-02", "close": 3.47, "volume": 718092.0}, {"date": "2023-08-03", "close": 3.51, "volume": 440870.0}, {"date": "2023-08-04", "close": 3.38, "volume": 358122.0}, {"date": "2023-08-07", "close": 3.45, "volume": 401211.0}, {"date": "2023-08-08", "close": 3.34, "volume": 694924.0}, {"date": "2023-08-09", "close": 3.35, "volume": 273087.0}, {"date": "2023-08-10", "close": 3.35, "volume": 393175.0}, {"date": "2023-08-11", "close": 3.31, "volume": 172725.0}, {"date": "2023-08-14", "close": 3.03, "volume": 233379.0}, {"date": "2023-08-15", "close": 2.88, "volume": 261655.0}, {"date": "2023-08-16", "close": 2.77, "volume": 327750.0}, {"date": "2023-08-17", "close": 2.97, "volume": 261456.0}, {"date": "2023-08-18", "close": 2.93, "volume": 192915.0}, {"date": "2023-08-21", "close": 2.85, "volume": 170265.0}, {"date": "2023-08-22", "close": 2.95, "volume": 177231.0}, {"date": "2023-08-23", "close": 3.02, "volume": 296327.0}, {"date": "2023-08-24", "close": 2.96, "volume": 162619.0}, {"date": "2023-08-25", "close": 2.79, "volume": 199369.0}, {"date": "2023-08-28", "close": 2.98, "volume": 204079.0}, {"date": "2023-08-29", "close": 2.94, "volume": 94563.0}, {"date": "2023-08-30", "close": 2.8, "volume": 117803.0}, {"date": "2023-08-31", "close": 2.75, "volume": 142148.0}, {"date": "2023-09-01", "close": 2.91, "volume": 163320.0}, {"date": "2023-09-05", "close": 2.68, "volume": 179644.0}, {"date": "2023-09-06", "close": 2.48, "volume": 343027.0}, {"date": "2023-09-07", "close": 2.38, "volume": 191725.0}, {"date": "2023-09-08", "close": 2.37, "volume": 314094.0}, {"date": "2023-09-11", "close": 2.36, "volume": 189391.0}, {"date": "2023-09-12", "close": 2.26, "volume": 289133.0}, {"date": "2023-09-13", "close": 2.14, "volume": 289506.0}, {"date": "2023-09-14", "close": 2.13, "volume": 245998.0}, {"date": "2023-09-15", "close": 2.53, "volume": 1223054.0}, {"date": "2023-09-18", "close": 2.62, "volume": 1234765.0}, {"date": "2023-09-19", "close": 2.65, "volume": 902193.0}, {"date": "2023-09-20", "close": 2.62, "volume": 223421.0}, {"date": "2023-09-21", "close": 2.4, "volume": 304310.0}, {"date": "2023-09-22", "close": 2.41, "volume": 330870.0}, {"date": "2023-09-25", "close": 2.49, "volume": 199213.0}, {"date": "2023-09-26", "close": 2.45, "volume": 148337.0}, {"date": "2023-09-27", "close": 2.37, "volume": 112235.0}, {"date": "2023-09-28", "close": 2.29, "volume": 344440.0}, {"date": "2023-09-29", "close": 2.36, "volume": 145460.0}, {"date": "2023-10-02", "close": 2.15, "volume": 242593.0}, {"date": "2023-10-03", "close": 2.09, "volume": 413515.0}, {"date": "2023-10-04", "close": 1.9, "volume": 522893.0}, {"date": "2023-10-05", "close": 2.08, "volume": 326722.0}, {"date": "2023-10-06", "close": 2.02, "volume": 413883.0}, {"date": "2023-10-09", "close": 1.96, "volume": 222286.0}, {"date": "2023-10-10", "close": 1.95, "volume": 1488664.0}, {"date": "2023-10-11", "close": 1.87, "volume": 586036.0}, {"date": "2023-10-12", "close": 1.66, "volume": 486295.0}, {"date": "2023-10-13", "close": 1.63, "volume": 257978.0}, {"date": "2023-10-16", "close": 1.84, "volume": 484268.0}, {"date": "2023-10-17", "close": 1.77, "volume": 518275.0}, {"date": "2023-10-18", "close": 1.72, "volume": 236085.0}, {"date": "2023-10-19", "close": 1.74, "volume": 225932.0}, {"date": "2023-10-20", "close": 1.77, "volume": 228326.0}, {"date": "2023-10-23", "close": 1.68, "volume": 224394.0}, {"date": "2023-10-24", "close": 1.82, "volume": 618598.0}, {"date": "2023-10-25", "close": 1.97, "volume": 558715.0}, {"date": "2023-10-26", "close": 2.07, "volume": 291937.0}, {"date": "2023-10-27", "close": 2.08, "volume": 646290.0}, {"date": "2023-10-30", "close": 2.28, "volume": 448980.0}, {"date": "2023-10-31", "close": 2.27, "volume": 333693.0}, {"date": "2023-11-01", "close": 2.4, "volume": 386015.0}, {"date": "2023-11-02", "close": 2.35, "volume": 328232.0}, {"date": "2023-11-03", "close": 2.59, "volume": 397524.0}, {"date": "2023-11-06", "close": 2.2, "volume": 238602.0}, {"date": "2023-11-07", "close": 2.305, "volume": 202447.0}, {"date": "2023-11-08", "close": 2.17, "volume": 172423.0}, {"date": "2023-11-09", "close": 2.07, "volume": 203689.0}, {"date": "2023-11-10", "close": 2.125, "volume": 195159.0}, {"date": "2023-11-13", "close": 2.26, "volume": 211035.0}, {"date": "2023-11-14", "close": 2.48, "volume": 219812.0}, {"date": "2023-11-15", "close": 2.52, "volume": 630787.0}, {"date": "2023-11-16", "close": 2.56, "volume": 340886.0}, {"date": "2023-11-17", "close": 2.6, "volume": 191750.0}, {"date": "2023-11-20", "close": 2.58, "volume": 223114.0}, {"date": "2023-11-21", "close": 2.53, "volume": 265873.0}, {"date": "2023-11-22", "close": 2.51, "volume": 390776.0}, {"date": "2023-11-24", "close": 2.72, "volume": 98711.0}, {"date": "2023-11-27", "close": 2.66, "volume": 362058.0}, {"date": "2023-11-28", "close": 2.57, "volume": 195541.0}, {"date": "2023-11-29", "close": 2.6, "volume": 221351.0}, {"date": "2023-11-30", "close": 2.49, "volume": 732497.0}, {"date": "2023-12-01", "close": 2.34, "volume": 397517.0}, {"date": "2023-12-04", "close": 2.37, "volume": 386377.0}, {"date": "2023-12-05", "close": 2.49, "volume": 265493.0}, {"date": "2023-12-06", "close": 2.55, "volume": 249240.0}, {"date": "2023-12-07", "close": 2.7, "volume": 167528.0}, {"date": "2023-12-08", "close": 2.65, "volume": 175206.0}, {"date": "2023-12-11", "close": 2.35, "volume": 362473.0}, {"date": "2023-12-12", "close": 2.37, "volume": 99393.0}, {"date": "2023-12-13", "close": 2.63, "volume": 204296.0}, {"date": "2023-12-14", "close": 2.69, "volume": 545113.0}, {"date": "2023-12-15", "close": 2.79, "volume": 558611.0}, {"date": "2023-12-18", "close": 2.77, "volume": 97128.0}, {"date": "2023-12-19", "close": 2.83, "volume": 213592.0}, {"date": "2023-12-20", "close": 2.88, "volume": 187705.0}, {"date": "2023-12-21", "close": 3.73, "volume": 13565110.0}, {"date": "2023-12-22", "close": 4.01, "volume": 4689806.0}, {"date": "2023-12-26", "close": 4.41, "volume": 963320.0}, {"date": "2023-12-27", "close": 4.63, "volume": 876260.0}, {"date": "2023-12-28", "close": 4.57, "volume": 1160198.0}, {"date": "2023-12-29", "close": 4.54, "volume": 1563336.0}, {"date": "2024-01-02", "close": 4.84, "volume": 853686.0}, {"date": "2024-01-03", "close": 4.51, "volume": 904373.0}, {"date": "2024-01-04", "close": 4.79, "volume": 319947.0}, {"date": "2024-01-05", "close": 4.63, "volume": 411813.0}, {"date": "2024-01-08", "close": 4.79, "volume": 840701.0}, {"date": "2024-01-09", "close": 4.65, "volume": 913207.0}, {"date": "2024-01-10", "close": 4.39, "volume": 1292667.0}, {"date": "2024-01-11", "close": 4.3, "volume": 1479165.0}, {"date": "2024-01-12", "close": 4.2, "volume": 955663.0}, {"date": "2024-01-16", "close": 4.41, "volume": 5462857.0}, {"date": "2024-01-17", "close": 4.6, "volume": 469971.0}, {"date": "2024-01-18", "close": 4.33, "volume": 1267641.0}, {"date": "2024-01-19", "close": 4.34, "volume": 559697.0}, {"date": "2024-01-22", "close": 4.45, "volume": 598397.0}, {"date": "2024-01-23", "close": 4.69, "volume": 1850341.0}, {"date": "2024-01-24", "close": 4.44, "volume": 491422.0}, {"date": "2024-01-25", "close": 4.6, "volume": 788751.0}, {"date": "2024-01-26", "close": 4.5, "volume": 473221.0}, {"date": "2024-01-29", "close": 4.65, "volume": 496653.0}, {"date": "2024-01-30", "close": 4.22, "volume": 707811.0}, {"date": "2024-01-31", "close": 4.155, "volume": 382988.0}, {"date": "2024-02-01", "close": 4.24, "volume": 372022.0}, {"date": "2024-02-02", "close": 4.03, "volume": 1183527.0}, {"date": "2024-02-05", "close": 4.63, "volume": 1168803.0}, {"date": "2024-02-06", "close": 5.47, "volume": 1423462.0}, {"date": "2024-02-07", "close": 5.59, "volume": 669222.0}, {"date": "2024-02-08", "close": 5.35, "volume": 702270.0}, {"date": "2024-02-09", "close": 5.44, "volume": 422694.0}, {"date": "2024-02-12", "close": 5.43, "volume": 734945.0}, {"date": "2024-02-13", "close": 5.01, "volume": 612534.0}, {"date": "2024-02-14", "close": 5.24, "volume": 358685.0}, {"date": "2024-02-15", "close": 5.21, "volume": 784882.0}, {"date": "2024-02-16", "close": 5.13, "volume": 1125114.0}, {"date": "2024-02-20", "close": 5.19, "volume": 2110969.0}, {"date": "2024-02-21", "close": 4.91, "volume": 599319.0}, {"date": "2024-02-22", "close": 5.0, "volume": 740200.0}, {"date": "2024-02-23", "close": 5.25, "volume": 346762.0}, {"date": "2024-02-26", "close": 5.44, "volume": 893208.0}, {"date": "2024-02-27", "close": 5.49, "volume": 1440305.0}, {"date": "2024-02-28", "close": 5.49, "volume": 632549.0}, {"date": "2024-02-29", "close": 5.57, "volume": 1801077.0}, {"date": "2024-03-01", "close": 5.97, "volume": 3761949.0}, {"date": "2024-03-04", "close": 5.87, "volume": 1181100.0}, {"date": "2024-03-05", "close": 5.35, "volume": 851580.0}, {"date": "2024-03-06", "close": 5.24, "volume": 601938.0}, {"date": "2024-03-07", "close": 4.91, "volume": 1752960.0}, {"date": "2024-03-08", "close": 4.97, "volume": 2263480.0}, {"date": "2024-03-11", "close": 4.5, "volume": 738091.0}, {"date": "2024-03-12", "close": 4.59, "volume": 632359.0}, {"date": "2024-03-13", "close": 5.77, "volume": 4729476.0}, {"date": "2024-03-14", "close": 5.6, "volume": 3056646.0}, {"date": "2024-03-15", "close": 6.69, "volume": 7883940.0}, {"date": "2024-03-18", "close": 6.29, "volume": 2519245.0}, {"date": "2024-03-19", "close": 6.08, "volume": 1583472.0}, {"date": "2024-03-20", "close": 5.89, "volume": 1631179.0}, {"date": "2024-03-21", "close": 6.09, "volume": 1766915.0}, {"date": "2024-03-22", "close": 6.8, "volume": 5167433.0}, {"date": "2024-03-25", "close": 6.64, "volume": 1698390.0}, {"date": "2024-03-26", "close": 6.88, "volume": 1652467.0}, {"date": "2024-03-27", "close": 7.81, "volume": 5563820.0}, {"date": "2024-03-28", "close": 7.17, "volume": 4063121.0}, {"date": "2024-04-01", "close": 6.63, "volume": 2031033.0}, {"date": "2024-04-02", "close": 6.42, "volume": 1706644.0}, {"date": "2024-04-03", "close": 6.45, "volume": 1421967.0}, {"date": "2024-04-04", "close": 6.38, "volume": 2646640.0}, {"date": "2024-04-05", "close": 6.19, "volume": 1017023.0}, {"date": "2024-04-08", "close": 6.05, "volume": 1380014.0}, {"date": "2024-04-09", "close": 6.23, "volume": 1297130.0}, {"date": "2024-04-10", "close": 6.17, "volume": 1153247.0}, {"date": "2024-04-11", "close": 6.07, "volume": 808885.0}, {"date": "2024-04-12", "close": 5.98, "volume": 1301166.0}, {"date": "2024-04-15", "close": 5.74, "volume": 1306981.0}, {"date": "2024-04-16", "close": 5.115, "volume": 1345062.0}, {"date": "2024-04-17", "close": 4.585, "volume": 1977303.0}, {"date": "2024-04-18", "close": 4.44, "volume": 1394594.0}, {"date": "2024-04-19", "close": 4.56, "volume": 1154414.0}, {"date": "2024-04-22", "close": 4.545, "volume": 1157650.0}, {"date": "2024-04-23", "close": 4.44, "volume": 855678.0}, {"date": "2024-04-24", "close": 4.45, "volume": 3606173.0}, {"date": "2024-04-25", "close": 4.59, "volume": 1899183.0}, {"date": "2024-04-26", "close": 4.7, "volume": 1430749.0}, {"date": "2024-04-29", "close": 4.7, "volume": 1627592.0}, {"date": "2024-04-30", "close": 4.55, "volume": 2089351.0}, {"date": "2024-05-01", "close": 4.75, "volume": 2904253.0}, {"date": "2024-05-02", "close": 4.66, "volume": 877550.0}, {"date": "2024-05-03", "close": 4.88, "volume": 2884418.0}, {"date": "2024-05-06", "close": 4.81, "volume": 1537807.0}, {"date": "2024-05-07", "close": 4.73, "volume": 2336075.0}, {"date": "2024-05-08", "close": 4.87, "volume": 1618625.0}, {"date": "2024-05-09", "close": 5.1, "volume": 1877687.0}, {"date": "2024-05-10", "close": 4.75, "volume": 1892104.0}, {"date": "2024-05-13", "close": 4.87, "volume": 1336241.0}, {"date": "2024-05-14", "close": 4.82, "volume": 2421518.0}, {"date": "2024-05-15", "close": 4.5, "volume": 2955662.0}, {"date": "2024-05-16", "close": 4.36, "volume": 1031053.0}, {"date": "2024-05-17", "close": 4.33, "volume": 1528301.0}, {"date": "2024-05-20", "close": 4.68, "volume": 1167395.0}, {"date": "2024-05-21", "close": 4.8, "volume": 949488.0}, {"date": "2024-05-22", "close": 4.88, "volume": 1105488.0}, {"date": "2024-05-23", "close": 4.7, "volume": 746352.0}, {"date": "2024-05-24", "close": 4.96, "volume": 751013.0}, {"date": "2024-05-28", "close": 4.96, "volume": 2005698.0}, {"date": "2024-05-29", "close": 4.7, "volume": 865024.0}, {"date": "2024-05-30", "close": 4.73, "volume": 680822.0}, {"date": "2024-05-31", "close": 4.83, "volume": 1574866.0}, {"date": "2024-06-03", "close": 4.58, "volume": 3700688.0}, {"date": "2024-06-04", "close": 5.99, "volume": 48254940.0}, {"date": "2024-06-05", "close": 6.79, "volume": 12333050.0}, {"date": "2024-06-06", "close": 5.89, "volume": 10134850.0}, {"date": "2024-06-07", "close": 5.74, "volume": 4623736.0}, {"date": "2024-06-10", "close": 5.72, "volume": 2136392.0}, {"date": "2024-06-11", "close": 5.46, "volume": 3052843.0}, {"date": "2024-06-12", "close": 6.04, "volume": 2437982.0}, {"date": "2024-06-13", "close": 6.01, "volume": 1267826.0}, {"date": "2024-06-14", "close": 5.62, "volume": 1441384.0}, {"date": "2024-06-17", "close": 5.36, "volume": 1096383.0}, {"date": "2024-06-18", "close": 5.07, "volume": 1833583.0}, {"date": "2024-06-20", "close": 5.2, "volume": 2030419.0}, {"date": "2024-06-21", "close": 4.98, "volume": 2550464.0}, {"date": "2024-06-24", "close": 4.77, "volume": 1465938.0}, {"date": "2024-06-25", "close": 4.58, "volume": 1544995.0}, {"date": "2024-06-26", "close": 4.65, "volume": 3983868.0}, {"date": "2024-06-27", "close": 4.82, "volume": 2568044.0}, {"date": "2024-06-28", "close": 4.9, "volume": 5289932.0}, {"date": "2024-07-01", "close": 5.05, "volume": 2558539.0}, {"date": "2024-07-02", "close": 4.565, "volume": 1395892.0}, {"date": "2024-07-03", "close": 4.795, "volume": 922623.0}, {"date": "2024-07-05", "close": 4.49, "volume": 1226451.0}, {"date": "2024-07-08", "close": 4.78, "volume": 1335997.0}, {"date": "2024-07-09", "close": 5.05, "volume": 2311089.0}, {"date": "2024-07-10", "close": 5.04, "volume": 959689.0}, {"date": "2024-07-11", "close": 5.47, "volume": 2278090.0}, {"date": "2024-07-12", "close": 6.08, "volume": 2323793.0}, {"date": "2024-07-15", "close": 6.17, "volume": 3380052.0}, {"date": "2024-07-16", "close": 6.18, "volume": 1898032.0}, {"date": "2024-07-17", "close": 5.87, "volume": 1694564.0}, {"date": "2024-07-18", "close": 5.59, "volume": 1593195.0}, {"date": "2024-07-19", "close": 5.63, "volume": 1314810.0}, {"date": "2024-07-22", "close": 5.825, "volume": 1129566.0}, {"date": "2024-07-23", "close": 5.87, "volume": 875673.0}, {"date": "2024-07-24", "close": 6.09, "volume": 1991804.0}, {"date": "2024-07-25", "close": 6.175, "volume": 1132291.0}, {"date": "2024-07-26", "close": 6.24, "volume": 1180264.0}, {"date": "2024-07-29", "close": 6.455, "volume": 1209607.0}, {"date": "2024-07-30", "close": 6.21, "volume": 1472355.0}, {"date": "2024-07-31", "close": 6.41, "volume": 1103831.0}, {"date": "2024-08-01", "close": 6.1, "volume": 1214817.0}, {"date": "2024-08-02", "close": 5.97, "volume": 1063005.0}, {"date": "2024-08-05", "close": 5.41, "volume": 1130718.0}, {"date": "2024-08-06", "close": 5.67, "volume": 639846.0}, {"date": "2024-08-07", "close": 5.39, "volume": 769406.0}, {"date": "2024-08-08", "close": 5.49, "volume": 828387.0}, {"date": "2024-08-09", "close": 5.48, "volume": 611142.0}, {"date": "2024-08-12", "close": 5.61, "volume": 1093625.0}, {"date": "2024-08-13", "close": 5.685, "volume": 878151.0}, {"date": "2024-08-14", "close": 5.61, "volume": 662901.0}, {"date": "2024-08-15", "close": 5.98, "volume": 1534964.0}, {"date": "2024-08-16", "close": 6.1, "volume": 766743.0}, {"date": "2024-08-19", "close": 5.98, "volume": 1686404.0}, {"date": "2024-08-20", "close": 5.99, "volume": 1414808.0}, {"date": "2024-08-21", "close": 5.91, "volume": 1457076.0}, {"date": "2024-08-22", "close": 5.8, "volume": 609080.0}, {"date": "2024-08-23", "close": 5.89, "volume": 1212073.0}, {"date": "2024-08-26", "close": 6.11, "volume": 1150977.0}, {"date": "2024-08-27", "close": 6.05, "volume": 554817.0}, {"date": "2024-08-28", "close": 5.94, "volume": 682207.0}, {"date": "2024-08-29", "close": 5.93, "volume": 684075.0}, {"date": "2024-08-30", "close": 5.7, "volume": 614381.0}, {"date": "2024-09-03", "close": 5.41, "volume": 1026741.0}, {"date": "2024-09-04", "close": 5.59, "volume": 586051.0}, {"date": "2024-09-05", "close": 5.82, "volume": 901869.0}, {"date": "2024-09-06", "close": 5.75, "volume": 612633.0}, {"date": "2024-09-09", "close": 6.22, "volume": 876532.0}, {"date": "2024-09-10", "close": 6.25, "volume": 573939.0}, {"date": "2024-09-11", "close": 6.18, "volume": 569281.0}, {"date": "2024-09-12", "close": 6.73, "volume": 1375303.0}, {"date": "2024-09-13", "close": 7.2, "volume": 1130636.0}, {"date": "2024-09-16", "close": 7.155, "volume": 1585353.0}, {"date": "2024-09-17", "close": 6.99, "volume": 1341717.0}, {"date": "2024-09-18", "close": 6.93, "volume": 2601555.0}, {"date": "2024-09-19", "close": 7.025, "volume": 1484717.0}, {"date": "2024-09-20", "close": 7.03, "volume": 7501811.0}, {"date": "2024-09-23", "close": 6.65, "volume": 1119071.0}, {"date": "2024-09-24", "close": 6.3, "volume": 2107915.0}, {"date": "2024-09-25", "close": 6.13, "volume": 1127927.0}, {"date": "2024-09-26", "close": 6.12, "volume": 1242518.0}, {"date": "2024-09-27", "close": 6.14, "volume": 877943.0}, {"date": "2024-09-30", "close": 5.92, "volume": 935926.0}, {"date": "2024-10-01", "close": 6.11, "volume": 1244185.0}, {"date": "2024-10-02", "close": 6.42, "volume": 1263309.0}, {"date": "2024-10-03", "close": 6.21, "volume": 1429681.0}, {"date": "2024-10-04", "close": 6.29, "volume": 656176.0}, {"date": "2024-10-07", "close": 6.14, "volume": 1577510.0}, {"date": "2024-10-08", "close": 6.89, "volume": 1129597.0}, {"date": "2024-10-09", "close": 6.95, "volume": 1488601.0}, {"date": "2024-10-10", "close": 7.02, "volume": 1237725.0}, {"date": "2024-10-11", "close": 7.38, "volume": 2569377.0}, {"date": "2024-10-14", "close": 7.41, "volume": 1977297.0}, {"date": "2024-10-15", "close": 7.45, "volume": 769113.0}, {"date": "2024-10-16", "close": 7.62, "volume": 2133149.0}, {"date": "2024-10-17", "close": 7.63, "volume": 850699.0}, {"date": "2024-10-18", "close": 7.48, "volume": 776409.0}, {"date": "2024-10-21", "close": 7.48, "volume": 1042096.0}, {"date": "2024-10-22", "close": 7.57, "volume": 673915.0}, {"date": "2024-10-23", "close": 7.34, "volume": 1068588.0}, {"date": "2024-10-24", "close": 7.44, "volume": 464940.0}, {"date": "2024-10-25", "close": 7.4, "volume": 534063.0}, {"date": "2024-10-28", "close": 7.57, "volume": 692831.0}, {"date": "2024-10-29", "close": 7.57, "volume": 1380023.0}, {"date": "2024-10-30", "close": 7.54, "volume": 612623.0}, {"date": "2024-10-31", "close": 7.32, "volume": 1024400.0}, {"date": "2024-11-01", "close": 7.28, "volume": 686142.0}, {"date": "2024-11-04", "close": 7.09, "volume": 1446286.0}, {"date": "2024-11-05", "close": 7.25, "volume": 5009887.0}, {"date": "2024-11-06", "close": 7.47, "volume": 1576811.0}, {"date": "2024-11-07", "close": 7.36, "volume": 1245347.0}, {"date": "2024-11-08", "close": 7.23, "volume": 835777.0}, {"date": "2024-11-11", "close": 6.97, "volume": 755904.0}, {"date": "2024-11-12", "close": 6.61, "volume": 1671215.0}, {"date": "2024-11-13", "close": 6.55, "volume": 1078448.0}, {"date": "2024-11-14", "close": 6.33, "volume": 796052.0}, {"date": "2024-11-15", "close": 6.12, "volume": 1917213.0}, {"date": "2024-11-18", "close": 5.46, "volume": 1674747.0}, {"date": "2024-11-19", "close": 5.46, "volume": 1431575.0}, {"date": "2024-11-20", "close": 5.16, "volume": 1544290.0}, {"date": "2024-11-21", "close": 5.17, "volume": 2221374.0}, {"date": "2024-11-22", "close": 5.14, "volume": 1196512.0}, {"date": "2024-11-25", "close": 5.1, "volume": 2534115.0}, {"date": "2024-11-26", "close": 5.29, "volume": 1373011.0}, {"date": "2024-11-27", "close": 5.34, "volume": 1026711.0}, {"date": "2024-11-29", "close": 5.39, "volume": 757730.0}, {"date": "2024-12-02", "close": 5.27, "volume": 1073730.0}, {"date": "2024-12-03", "close": 4.99, "volume": 1781773.0}, {"date": "2024-12-04", "close": 5.16, "volume": 1087339.0}, {"date": "2024-12-05", "close": 5.07, "volume": 914934.0}, {"date": "2024-12-06", "close": 5.1, "volume": 948279.0}, {"date": "2024-12-09", "close": 4.96, "volume": 779928.0}, {"date": "2024-12-10", "close": 4.87, "volume": 856749.0}, {"date": "2024-12-11", "close": 4.88, "volume": 951881.0}, {"date": "2024-12-12", "close": 4.51, "volume": 1094550.0}, {"date": "2024-12-13", "close": 4.44, "volume": 1324347.0}, {"date": "2024-12-16", "close": 5.06, "volume": 3718184.0}, {"date": "2024-12-17", "close": 4.88, "volume": 1834817.0}, {"date": "2024-12-18", "close": 4.95, "volume": 2353113.0}, {"date": "2024-12-19", "close": 5.22, "volume": 2579374.0}, {"date": "2024-12-20", "close": 5.23, "volume": 3535519.0}, {"date": "2024-12-23", "close": 5.28, "volume": 1212114.0}, {"date": "2024-12-24", "close": 5.23, "volume": 595916.0}, {"date": "2024-12-26", "close": 5.26, "volume": 546028.0}, {"date": "2024-12-27", "close": 5.19, "volume": 997877.0}, {"date": "2024-12-30", "close": 5.13, "volume": 879421.0}, {"date": "2024-12-31", "close": 5.13, "volume": 1039379.0}, {"date": "2025-01-02", "close": 5.5, "volume": 977136.0}, {"date": "2025-01-03", "close": 5.41, "volume": 1164193.0}, {"date": "2025-01-06", "close": 5.05, "volume": 736942.0}, {"date": "2025-01-07", "close": 5.05, "volume": 807305.0}, {"date": "2025-01-08", "close": 4.84, "volume": 678118.0}, {"date": "2025-01-10", "close": 4.83, "volume": 1717726.0}, {"date": "2025-01-13", "close": 4.94, "volume": 1259235.0}, {"date": "2025-01-14", "close": 4.53, "volume": 2333629.0}, {"date": "2025-01-15", "close": 4.24, "volume": 1682897.0}, {"date": "2025-01-16", "close": 4.11, "volume": 4085737.0}, {"date": "2025-01-17", "close": 4.2, "volume": 1668164.0}, {"date": "2025-01-21", "close": 4.17, "volume": 1239454.0}, {"date": "2025-01-22", "close": 4.15, "volume": 1241478.0}, {"date": "2025-01-23", "close": 4.24, "volume": 1564139.0}, {"date": "2025-01-24", "close": 4.13, "volume": 1297049.0}, {"date": "2025-01-27", "close": 3.87, "volume": 1817432.0}, {"date": "2025-01-28", "close": 4.1, "volume": 1765901.0}, {"date": "2025-01-29", "close": 4.12, "volume": 1010829.0}, {"date": "2025-01-30", "close": 4.04, "volume": 2524953.0}, {"date": "2025-01-31", "close": 3.84, "volume": 1400608.0}, {"date": "2025-02-03", "close": 3.52, "volume": 1146228.0}, {"date": "2025-02-04", "close": 3.69, "volume": 1064216.0}, {"date": "2025-02-05", "close": 3.7, "volume": 987128.0}, {"date": "2025-02-06", "close": 3.57, "volume": 1108732.0}, {"date": "2025-02-07", "close": 3.44, "volume": 1200381.0}, {"date": "2025-02-10", "close": 3.4, "volume": 932166.0}, {"date": "2025-02-11", "close": 3.11, "volume": 1345089.0}, {"date": "2025-02-12", "close": 3.0, "volume": 1385227.0}, {"date": "2025-02-13", "close": 3.01, "volume": 1358419.0}, {"date": "2025-02-14", "close": 3.07, "volume": 851361.0}, {"date": "2025-02-18", "close": 2.7, "volume": 1479920.0}, {"date": "2025-02-19", "close": 2.85, "volume": 1332092.0}, {"date": "2025-02-20", "close": 2.83, "volume": 796450.0}, {"date": "2025-02-21", "close": 2.81, "volume": 578108.0}, {"date": "2025-02-24", "close": 2.65, "volume": 739957.0}, {"date": "2025-02-25", "close": 2.58, "volume": 1117972.0}, {"date": "2025-02-26", "close": 2.6, "volume": 945368.0}, {"date": "2025-02-27", "close": 2.5, "volume": 1210288.0}, {"date": "2025-02-28", "close": 2.64, "volume": 1129086.0}, {"date": "2025-03-03", "close": 2.39, "volume": 1517441.0}, {"date": "2025-03-04", "close": 2.47, "volume": 1507270.0}, {"date": "2025-03-05", "close": 2.76, "volume": 1234081.0}, {"date": "2025-03-06", "close": 2.68, "volume": 792675.0}, {"date": "2025-03-07", "close": 2.76, "volume": 719370.0}, {"date": "2025-03-10", "close": 2.61, "volume": 772935.0}, {"date": "2025-03-11", "close": 2.67, "volume": 1029837.0}, {"date": "2025-03-12", "close": 2.66, "volume": 932920.0}, {"date": "2025-03-13", "close": 2.53, "volume": 899957.0}, {"date": "2025-03-14", "close": 2.6, "volume": 820768.0}, {"date": "2025-03-17", "close": 2.75, "volume": 4257385.0}, {"date": "2025-03-18", "close": 2.5, "volume": 3160584.0}, {"date": "2025-03-19", "close": 2.5, "volume": 1331075.0}, {"date": "2025-03-20", "close": 2.49, "volume": 863449.0}, {"date": "2025-03-21", "close": 2.4, "volume": 5392279.0}, {"date": "2025-03-24", "close": 2.7, "volume": 1425274.0}, {"date": "2025-03-25", "close": 2.47, "volume": 1183813.0}, {"date": "2025-03-26", "close": 2.285, "volume": 1327558.0}, {"date": "2025-03-27", "close": 2.24, "volume": 2779931.0}, {"date": "2025-03-28", "close": 2.25, "volume": 1100832.0}, {"date": "2025-03-31", "close": 1.93, "volume": 4075478.0}, {"date": "2025-04-01", "close": 1.81, "volume": 2473707.0}, {"date": "2025-04-02", "close": 1.96, "volume": 3193257.0}, {"date": "2025-04-03", "close": 1.83, "volume": 1663041.0}, {"date": "2025-04-04", "close": 1.69, "volume": 1851533.0}, {"date": "2025-04-07", "close": 1.63, "volume": 3048632.0}, {"date": "2025-04-08", "close": 1.54, "volume": 1580775.0}, {"date": "2025-04-09", "close": 1.42, "volume": 5209745.0}, {"date": "2025-04-10", "close": 1.38, "volume": 1559725.0}, {"date": "2025-04-11", "close": 1.49, "volume": 1564264.0}, {"date": "2025-04-14", "close": 1.53, "volume": 1319214.0}, {"date": "2025-04-15", "close": 1.54, "volume": 1975832.0}, {"date": "2025-04-16", "close": 1.43, "volume": 1154865.0}, {"date": "2025-04-17", "close": 1.46, "volume": 870816.0}, {"date": "2025-04-21", "close": 1.68, "volume": 3604870.0}, {"date": "2025-04-22", "close": 1.76, "volume": 4235239.0}, {"date": "2025-04-23", "close": 1.84, "volume": 3178064.0}, {"date": "2025-04-24", "close": 1.91, "volume": 1581583.0}, {"date": "2025-04-25", "close": 1.88, "volume": 877980.0}, {"date": "2025-04-28", "close": 1.89, "volume": 816658.0}, {"date": "2025-04-29", "close": 1.9, "volume": 1020292.0}, {"date": "2025-04-30", "close": 1.86, "volume": 1595746.0}, {"date": "2025-05-01", "close": 1.855, "volume": 1109522.0}, {"date": "2025-05-02", "close": 1.97, "volume": 1591991.0}, {"date": "2025-05-05", "close": 1.81, "volume": 724105.0}, {"date": "2025-05-06", "close": 1.645, "volume": 1190424.0}, {"date": "2025-05-07", "close": 1.69, "volume": 976783.0}, {"date": "2025-05-08", "close": 1.7, "volume": 966136.0}, {"date": "2025-05-09", "close": 1.6, "volume": 1212490.0}, {"date": "2025-05-12", "close": 1.77, "volume": 2072400.0}, {"date": "2025-05-13", "close": 1.75, "volume": 1368265.0}, {"date": "2025-05-14", "close": 1.76, "volume": 1393639.0}, {"date": "2025-05-15", "close": 1.81, "volume": 1309448.0}, {"date": "2025-05-16", "close": 2.01, "volume": 1767116.0}, {"date": "2025-05-19", "close": 2.09, "volume": 1655612.0}, {"date": "2025-05-20", "close": 2.1, "volume": 1454445.0}, {"date": "2025-05-21", "close": 1.97, "volume": 1412408.0}, {"date": "2025-05-22", "close": 2.06, "volume": 841429.0}, {"date": "2025-05-23", "close": 2.11, "volume": 952223.0}, {"date": "2025-05-27", "close": 1.97, "volume": 943434.0}, {"date": "2025-05-28", "close": 2.03, "volume": 884791.0}, {"date": "2025-05-29", "close": 2.18, "volume": 827480.0}, {"date": "2025-05-30", "close": 2.04, "volume": 3900661.0}, {"date": "2025-06-02", "close": 2.12, "volume": 1386947.0}, {"date": "2025-06-03", "close": 2.3, "volume": 1139395.0}, {"date": "2025-06-04", "close": 2.43, "volume": 1199902.0}, {"date": "2025-06-05", "close": 2.55, "volume": 3272778.0}, {"date": "2025-06-06", "close": 2.6, "volume": 2280758.0}, {"date": "2025-06-09", "close": 2.59, "volume": 925659.0}, {"date": "2025-06-10", "close": 2.64, "volume": 763926.0}, {"date": "2025-06-11", "close": 2.52, "volume": 724515.0}, {"date": "2025-06-12", "close": 2.71, "volume": 1854608.0}, {"date": "2025-06-13", "close": 2.49, "volume": 1053752.0}, {"date": "2025-06-16", "close": 2.44, "volume": 670120.0}, {"date": "2025-06-17", "close": 2.34, "volume": 807048.0}, {"date": "2025-06-18", "close": 2.34, "volume": 2069215.0}, {"date": "2025-06-20", "close": 2.38, "volume": 1626365.0}, {"date": "2025-06-23", "close": 2.38, "volume": 1283494.0}, {"date": "2025-06-24", "close": 2.45, "volume": 925356.0}, {"date": "2025-06-25", "close": 2.39, "volume": 1251462.0}, {"date": "2025-06-26", "close": 2.45, "volume": 2013811.0}, {"date": "2025-06-27", "close": 2.41, "volume": 1142281.0}, {"date": "2025-06-30", "close": 2.4, "volume": 1055980.0}, {"date": "2025-07-01", "close": 2.47, "volume": 1008387.0}, {"date": "2025-07-02", "close": 2.81, "volume": 3089363.0}, {"date": "2025-07-03", "close": 2.89, "volume": 1884073.0}, {"date": "2025-07-07", "close": 2.73, "volume": 1273071.0}, {"date": "2025-07-08", "close": 2.71, "volume": 1261178.0}, {"date": "2025-07-09", "close": 2.77, "volume": 3101068.0}, {"date": "2025-07-10", "close": 2.8, "volume": 7998444.0}, {"date": "2025-07-11", "close": 2.58, "volume": 1602605.0}, {"date": "2025-07-14", "close": 2.61, "volume": 1366641.0}, {"date": "2025-07-15", "close": 2.5, "volume": 677516.0}, {"date": "2025-07-16", "close": 2.4, "volume": 2093743.0}, {"date": "2025-07-17", "close": 2.34, "volume": 1755992.0}, {"date": "2025-07-18", "close": 2.32, "volume": 1383018.0}, {"date": "2025-07-21", "close": 2.47, "volume": 1474851.0}, {"date": "2025-07-22", "close": 2.37, "volume": 3100143.0}, {"date": "2025-07-23", "close": 2.48, "volume": 1866054.0}, {"date": "2025-07-24", "close": 2.55, "volume": 957383.0}, {"date": "2025-07-25", "close": 2.51, "volume": 765032.0}, {"date": "2025-07-28", "close": 2.49, "volume": 668582.0}, {"date": "2025-07-29", "close": 2.38, "volume": 631607.0}, {"date": "2025-07-30", "close": 2.59, "volume": 1572038.0}, {"date": "2025-07-31", "close": 2.4, "volume": 685908.0}, {"date": "2025-08-01", "close": 2.45, "volume": 872045.0}, {"date": "2025-08-04", "close": 2.53, "volume": 1032925.0}, {"date": "2025-08-05", "close": 2.48, "volume": 631648.0}, {"date": "2025-08-06", "close": 2.35, "volume": 569428.0}, {"date": "2025-08-07", "close": 2.37, "volume": 884551.0}, {"date": "2025-08-08", "close": 2.36, "volume": 1103298.0}, {"date": "2025-08-11", "close": 2.35, "volume": 466278.0}, {"date": "2025-08-12", "close": 2.44, "volume": 417715.0}, {"date": "2025-08-13", "close": 2.6, "volume": 1910799.0}, {"date": "2025-08-14", "close": 2.38, "volume": 1323176.0}, {"date": "2025-08-15", "close": 2.44, "volume": 2662783.0}, {"date": "2025-08-18", "close": 2.35, "volume": 1893967.0}, {"date": "2025-08-19", "close": 2.19, "volume": 1993918.0}, {"date": "2025-08-20", "close": 2.14, "volume": 739065.0}, {"date": "2025-08-21", "close": 2.17, "volume": 1062148.0}, {"date": "2025-08-22", "close": 2.31, "volume": 1956944.0}, {"date": "2025-08-25", "close": 2.15, "volume": 964215.0}, {"date": "2025-08-26", "close": 2.15, "volume": 1046819.0}, {"date": "2025-08-27", "close": 2.11, "volume": 1696702.0}, {"date": "2025-08-28", "close": 2.12, "volume": 843615.0}, {"date": "2025-08-29", "close": 2.06, "volume": 1019809.0}, {"date": "2025-09-02", "close": 2.07, "volume": 1682455.0}, {"date": "2025-09-03", "close": 2.05, "volume": 856187.0}, {"date": "2025-09-04", "close": 2.15, "volume": 1835085.0}, {"date": "2025-09-05", "close": 2.17, "volume": 1231114.0}, {"date": "2025-09-08", "close": 2.21, "volume": 1429031.0}, {"date": "2025-09-09", "close": 2.12, "volume": 1451682.0}, {"date": "2025-09-10", "close": 2.29, "volume": 3692324.0}, {"date": "2025-09-11", "close": 2.55, "volume": 3154657.0}, {"date": "2025-09-12", "close": 2.42, "volume": 3901644.0}, {"date": "2025-09-15", "close": 2.49, "volume": 1132609.0}, {"date": "2025-09-16", "close": 2.65, "volume": 2022890.0}, {"date": "2025-09-17", "close": 2.52, "volume": 1144062.0}, {"date": "2025-09-18", "close": 2.64, "volume": 1667803.0}, {"date": "2025-09-19", "close": 2.86, "volume": 3533149.0}, {"date": "2025-09-22", "close": 2.98, "volume": 1802252.0}, {"date": "2025-09-23", "close": 2.91, "volume": 1980480.0}, {"date": "2025-09-24", "close": 2.82, "volume": 1911026.0}, {"date": "2025-09-25", "close": 2.79, "volume": 1346042.0}, {"date": "2025-09-26", "close": 3.37, "volume": 5462355.0}, {"date": "2025-09-29", "close": 3.12, "volume": 5535864.0}, {"date": "2025-09-30", "close": 3.05, "volume": 2944985.0}, {"date": "2025-10-01", "close": 3.03, "volume": 1406779.0}, {"date": "2025-10-02", "close": 3.11, "volume": 3010713.0}, {"date": "2025-10-03", "close": 3.19, "volume": 1518164.0}, {"date": "2025-10-06", "close": 3.18, "volume": 1119162.0}, {"date": "2025-10-07", "close": 3.07, "volume": 917956.0}, {"date": "2025-10-08", "close": 3.15, "volume": 1611185.0}, {"date": "2025-10-09", "close": 3.26, "volume": 1593096.0}, {"date": "2025-10-10", "close": 3.1, "volume": 2175849.0}, {"date": "2025-10-13", "close": 3.005, "volume": 1147894.0}, {"date": "2025-10-14", "close": 3.0, "volume": 1573718.0}, {"date": "2025-10-15", "close": 3.04, "volume": 1731946.0}, {"date": "2025-10-16", "close": 3.17, "volume": 1618548.0}, {"date": "2025-10-17", "close": 3.15, "volume": 1554756.0}, {"date": "2025-10-20", "close": 3.16, "volume": 2246102.0}, {"date": "2025-10-21", "close": 3.13, "volume": 1663711.0}, {"date": "2025-10-22", "close": 3.0, "volume": 1691050.0}, {"date": "2025-10-23", "close": 3.05, "volume": 1222934.0}, {"date": "2025-10-24", "close": 3.21, "volume": 3194589.0}, {"date": "2025-10-27", "close": 3.54, "volume": 1970080.0}, {"date": "2025-10-28", "close": 3.45, "volume": 1716670.0}, {"date": "2025-10-29", "close": 3.19, "volume": 2946904.0}, {"date": "2025-10-30", "close": 2.93, "volume": 1726165.0}, {"date": "2025-10-31", "close": 3.16, "volume": 3738058.0}, {"date": "2025-11-03", "close": 3.17, "volume": 2370793.0}, {"date": "2025-11-04", "close": 3.08, "volume": 1884178.0}, {"date": "2025-11-05", "close": 3.01, "volume": 1421224.0}, {"date": "2025-11-06", "close": 3.02, "volume": 1052476.0}, {"date": "2025-11-07", "close": 2.88, "volume": 1639126.0}, {"date": "2025-11-10", "close": 2.98, "volume": 837391.0}, {"date": "2025-11-11", "close": 2.97, "volume": 935534.0}, {"date": "2025-11-12", "close": 2.84, "volume": 1922271.0}, {"date": "2025-11-13", "close": 2.68, "volume": 3853220.0}, {"date": "2025-11-14", "close": 2.71, "volume": 3507836.0}, {"date": "2025-11-17", "close": 3.02, "volume": 3647775.0}, {"date": "2025-11-18", "close": 3.2, "volume": 2951950.0}, {"date": "2025-11-19", "close": 4.06, "volume": 10650540.0}, {"date": "2025-11-20", "close": 4.27, "volume": 8299930.0}, {"date": "2025-11-21", "close": 4.27, "volume": 3979106.0}, {"date": "2025-11-24", "close": 4.51, "volume": 3844244.0}, {"date": "2025-11-25", "close": 4.44, "volume": 2852670.0}, {"date": "2025-11-26", "close": 4.32, "volume": 3045876.0}, {"date": "2025-11-28", "close": 4.5, "volume": 1763963.0}, {"date": "2025-12-01", "close": 4.13, "volume": 2248232.0}, {"date": "2025-12-02", "close": 4.06, "volume": 4167576.0}, {"date": "2025-12-03", "close": 4.28, "volume": 1777202.0}, {"date": "2025-12-04", "close": 4.49, "volume": 2489315.0}, {"date": "2025-12-05", "close": 4.61, "volume": 1944309.0}, {"date": "2025-12-08", "close": 4.86, "volume": 2433500.0}, {"date": "2025-12-09", "close": 4.86, "volume": 2274952.0}, {"date": "2025-12-10", "close": 4.9, "volume": 1666824.0}, {"date": "2025-12-11", "close": 5.04, "volume": 3393146.0}, {"date": "2025-12-12", "close": 4.97, "volume": 5562697.0}, {"date": "2025-12-15", "close": 4.91, "volume": 3344242.0}, {"date": "2025-12-16", "close": 4.8, "volume": 2618717.0}, {"date": "2025-12-17", "close": 4.9, "volume": 1810596.0}, {"date": "2025-12-18", "close": 4.82, "volume": 2705162.0}, {"date": "2025-12-19", "close": 5.17, "volume": 10460490.0}, {"date": "2025-12-22", "close": 5.19, "volume": 2401978.0}, {"date": "2025-12-23", "close": 5.11, "volume": 2169793.0}, {"date": "2025-12-24", "close": 5.18, "volume": 955878.0}, {"date": "2025-12-26", "close": 5.11, "volume": 1670270.0}, {"date": "2025-12-29", "close": 5.0, "volume": 1355691.0}, {"date": "2025-12-30", "close": 5.04, "volume": 1934723.0}, {"date": "2025-12-31", "close": 5.02, "volume": 2107909.0}, {"date": "2026-01-02", "close": 4.69, "volume": 2102617.0}, {"date": "2026-01-05", "close": 5.22, "volume": 5408612.0}, {"date": "2026-01-06", "close": 5.1, "volume": 3203744.0}, {"date": "2026-01-07", "close": 5.53, "volume": 3142227.0}, {"date": "2026-01-08", "close": 5.29, "volume": 2428721.0}, {"date": "2026-01-09", "close": 5.25, "volume": 1870725.0}, {"date": "2026-01-12", "close": 5.56, "volume": 1816350.0}, {"date": "2026-01-13", "close": 6.19, "volume": 2793922.0}, {"date": "2026-01-14", "close": 6.68, "volume": 4643926.0}, {"date": "2026-01-15", "close": 6.16, "volume": 2970185.0}, {"date": "2026-01-16", "close": 6.07, "volume": 1616892.0}, {"date": "2026-01-20", "close": 6.16, "volume": 1949797.0}, {"date": "2026-01-21", "close": 6.85, "volume": 2997429.0}, {"date": "2026-01-22", "close": 6.96, "volume": 2780332.0}, {"date": "2026-01-23", "close": 6.78, "volume": 2337070.0}, {"date": "2026-01-26", "close": 6.66, "volume": 1714446.0}, {"date": "2026-01-27", "close": 6.57, "volume": 2449810.0}, {"date": "2026-01-28", "close": 6.29, "volume": 3741702.0}, {"date": "2026-01-29", "close": 6.52, "volume": 1287889.0}, {"date": "2026-01-30", "close": 6.24, "volume": 1841321.0}, {"date": "2026-02-02", "close": 6.38, "volume": 1572041.0}, {"date": "2026-02-03", "close": 6.48, "volume": 1435503.0}, {"date": "2026-02-04", "close": 6.04, "volume": 1884601.0}, {"date": "2026-02-05", "close": 5.63, "volume": 2384619.0}, {"date": "2026-02-06", "close": 5.73, "volume": 2060577.0}, {"date": "2026-02-09", "close": 5.63, "volume": 1716658.0}, {"date": "2026-02-10", "close": 5.61, "volume": 3347432.0}, {"date": "2026-02-11", "close": 5.24, "volume": 2488978.0}, {"date": "2026-02-12", "close": 5.19, "volume": 2216032.0}, {"date": "2026-02-13", "close": 4.89, "volume": 1903991.0}, {"date": "2026-02-17", "close": 5.04, "volume": 2090401.0}, {"date": "2026-02-18", "close": 5.06, "volume": 1858213.0}, {"date": "2026-02-19", "close": 5.1, "volume": 1406317.0}, {"date": "2026-02-20", "close": 4.9, "volume": 1749101.0}, {"date": "2026-02-23", "close": 4.89, "volume": 1597695.0}, {"date": "2026-02-24", "close": 4.96, "volume": 2674698.0}, {"date": "2026-02-25", "close": 5.09, "volume": 2837215.0}, {"date": "2026-02-26", "close": 5.38, "volume": 4159393.0}, {"date": "2026-02-27", "close": 5.6, "volume": 4704230.0}, {"date": "2026-03-02", "close": 5.52, "volume": 3068823.0}, {"date": "2026-03-03", "close": 5.43, "volume": 6163870.0}, {"date": "2026-03-04", "close": 5.59, "volume": 3264034.0}, {"date": "2026-03-05", "close": 5.43, "volume": 3159346.0}, {"date": "2026-03-06", "close": 5.16, "volume": 1792674.0}, {"date": "2026-03-09", "close": 5.59, "volume": 2107270.0}, {"date": "2026-03-10", "close": 6.08, "volume": 2222592.0}, {"date": "2026-03-11", "close": 6.03, "volume": 1338872.0}, {"date": "2026-03-12", "close": 5.44, "volume": 2463170.0}, {"date": "2026-03-13", "close": 5.66, "volume": 1598433.0}, {"date": "2026-03-16", "close": 5.72, "volume": 3419498.0}, {"date": "2026-03-17", "close": 5.61, "volume": 1887574.0}, {"date": "2026-03-18", "close": 5.42, "volume": 2807943.0}, {"date": "2026-03-19", "close": 5.49, "volume": 2741087.0}, {"date": "2026-03-20", "close": 5.11, "volume": 10013180.0}, {"date": "2026-03-23", "close": 5.37, "volume": 2008027.0}, {"date": "2026-03-24", "close": 5.0, "volume": 2714799.0}, {"date": "2026-03-25", "close": 5.365, "volume": 2173578.0}, {"date": "2026-03-26", "close": 5.25, "volume": 2851124.0}, {"date": "2026-03-27", "close": 5.0, "volume": 1751838.0}, {"date": "2026-03-30", "close": 4.96, "volume": 2294244.0}, {"date": "2026-03-31", "close": 5.54, "volume": 4932583.0}, {"date": "2026-04-01", "close": 5.36, "volume": 2451572.0}, {"date": "2026-04-02", "close": 5.5, "volume": 3331285.0}, {"date": "2026-04-06", "close": 5.8, "volume": 3338034.0}, {"date": "2026-04-07", "close": 5.99, "volume": 2247279.0}, {"date": "2026-04-08", "close": 6.05, "volume": 2468282.0}, {"date": "2026-04-09", "close": 6.14, "volume": 1280705.0}, {"date": "2026-04-10", "close": 5.85, "volume": 2146122.0}, {"date": "2026-04-13", "close": 5.81, "volume": 1509788.0}, {"date": "2026-04-14", "close": 5.8, "volume": 2146586.0}, {"date": "2026-04-15", "close": 6.35, "volume": 4342086.0}, {"date": "2026-04-16", "close": 6.33, "volume": 2413689.0}, {"date": "2026-04-17", "close": 6.54, "volume": 3001191.0}, {"date": "2026-04-20", "close": 6.43, "volume": 1429294.0}, {"date": "2026-04-21", "close": 6.2, "volume": 1695151.0}, {"date": "2026-04-22", "close": 6.26, "volume": 1848202.0}, {"date": "2026-04-23", "close": 6.06, "volume": 2087383.0}, {"date": "2026-04-24", "close": 5.88, "volume": 1393813.0}, {"date": "2026-04-27", "close": 6.1, "volume": 3090492.0}, {"date": "2026-04-28", "close": 6.0, "volume": 2164086.0}, {"date": "2026-04-29", "close": 5.89, "volume": 2572013.0}, {"date": "2026-04-30", "close": 5.87, "volume": 2174817.0}, {"date": "2026-05-01", "close": 5.75, "volume": 1233969.0}, {"date": "2026-05-04", "close": 5.69, "volume": 2335682.0}, {"date": "2026-05-05", "close": 5.72, "volume": 1917644.0}, {"date": "2026-05-06", "close": 5.7, "volume": 1351458.0}, {"date": "2026-05-07", "close": 5.52, "volume": 2357572.0}, {"date": "2026-05-08", "close": 5.69, "volume": 2011729.0}, {"date": "2026-05-11", "close": 5.68, "volume": 2275203.0}, {"date": "2026-05-12", "close": 5.44, "volume": 1189659.0}, {"date": "2026-05-13", "close": 5.45, "volume": 2253576.0}, {"date": "2026-05-14", "close": 5.37, "volume": 1588011.0}, {"date": "2026-05-15", "close": 5.21, "volume": 1850635.0}, {"date": "2026-05-18", "close": 4.96, "volume": 3279859.0}, {"date": "2026-05-19", "close": 4.91, "volume": 2576200.0}, {"date": "2026-05-20", "close": 5.04, "volume": 1808614.0}, {"date": "2026-05-21", "close": 5.44, "volume": 3012143.0}, {"date": "2026-05-22", "close": 5.31, "volume": 2180186.0}, {"date": "2026-05-26", "close": 5.52, "volume": 4504765.0}, {"date": "2026-05-27", "close": 5.39, "volume": 1931017.0}, {"date": "2026-05-28", "close": 5.37, "volume": 2720612.0}, {"date": "2026-05-29", "close": 5.42, "volume": 2176782.0}, {"date": "2026-06-01", "close": 5.58, "volume": 4731711.0}, {"date": "2026-06-02", "close": 5.26, "volume": 2105072.0}, {"date": "2026-06-03", "close": 5.39, "volume": 2922034.0}, {"date": "2026-06-04", "close": 5.45, "volume": 3229767.0}, {"date": "2026-06-05", "close": 5.29, "volume": 1762568.0}, {"date": "2026-06-08", "close": 5.12, "volume": 3315505.0}, {"date": "2026-06-09", "close": 5.2, "volume": 3194947.0}, {"date": "2026-06-10", "close": 4.72, "volume": 2627039.0}, {"date": "2026-06-11", "close": 4.7, "volume": 1673915.0}, {"date": "2026-06-12", "close": 4.71, "volume": 3196199.0}, {"date": "2026-06-15", "close": 4.64, "volume": 2898247.0}, {"date": "2026-06-16", "close": 4.52, "volume": 2409029.0}, {"date": "2026-06-17", "close": 4.94, "volume": 2376526.0}, {"date": "2026-06-18", "close": 4.9, "volume": 7342604.0}, {"date": "2026-06-22", "close": 5.04, "volume": 3039599.0}, {"date": "2026-06-23", "close": 5.28, "volume": 5852080.0}, {"date": "2026-06-24", "close": 5.3, "volume": 3303484.0}, {"date": "2026-06-25", "close": 5.15, "volume": 3831642.0}, {"date": "2026-06-26", "close": 5.48, "volume": 14807060.0}, {"date": "2026-06-29", "close": 5.57, "volume": 8568150.0}, {"date": "2026-06-30", "close": 5.71, "volume": 3633748.0}, {"date": "2026-07-01", "close": 5.55, "volume": 4919969.0}, {"date": "2026-07-02", "close": 5.46, "volume": 2561838.0}, {"date": "2026-07-06", "close": 5.96, "volume": 6778989.0}, {"date": "2026-07-07", "close": 6.43, "volume": 5759444.0}, {"date": "2026-07-08", "close": 5.96, "volume": 7548993.0}, {"date": "2026-07-09", "close": 5.94, "volume": 4836228.0}, {"date": "2026-07-10", "close": 5.8, "volume": 2736861.0}, {"date": "2026-07-13", "close": 5.63, "volume": 3040205.0}, {"date": "2026-07-14", "close": 5.55, "volume": 5555931.0}, {"date": "2026-07-15", "close": 6.5, "volume": 8846423.0}, {"date": "2026-07-16", "close": 5.89, "volume": 7711289.0}, {"date": "2026-07-17", "close": 5.8, "volume": 3341464.0}, {"date": "2026-07-20", "close": 5.57, "volume": 2216349.0}, {"date": "2026-07-21", "close": 5.39, "volume": 2956278.0}, {"date": "2026-07-22", "close": 5.23, "volume": 1619854.0}, {"date": "2026-07-23", "close": 5.3, "volume": 2194269.0}, {"date": "2026-07-24", "close": 5.22, "volume": 2733766.0}, {"date": "2026-07-27", "close": 5.13, "volume": 1634974.0}, {"date": "2026-07-28", "close": 4.97, "volume": 2495623.0}, {"date": "2026-07-29", "close": 4.86, "volume": 3464094.0}, {"date": "2026-07-30", "close": 5.27, "volume": 2612790.0}, {"date": "2026-07-31", "close": 5.095, "volume": 2800727.0}, {"date": "2026-08-03", "close": 5.25, "volume": 2691798.0}, {"date": "2026-08-04", "close": 5.33, "volume": 2561996.0}, {"date": "2026-08-05", "close": 5.37, "volume": 1770792.0}, {"date": "2026-08-06", "close": 5.6, "volume": 3049250.0}, {"date": "2026-08-07", "close": 5.41, "volume": 2045960.0}], "refreshing": true}