{"ticker": "KNSA", "overview": {"cik": "1730430", "ticker": "KNSA", "name": "Kiniksa Pharmaceuticals International, plc", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001857177-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001741533-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001464583-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000988", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001384243-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001454983-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001337798-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001921094-26-000768", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001921094-26-000767", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002783", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001104659-26-087545", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001730430-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002143491-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0002143491-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001384243-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001333482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001532218-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001683600-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001403322-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001454983-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001337798-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253615", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001730430-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-26", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-066339", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001730430-26-000025", "price_sensitive": true}]}, "description": "Kiniksa Pharmaceuticals International, plc trades as KNSA on the NASDAQ, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 356 insider filings for the company, from May 2018 to September 2026. Across those, 13 insiders disclosed 3 open-market purchases totalling $71.25M against 104 sales totalling $126.51M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 71246826.4935, "sell_n": 104, "sell_sum": 126509143.64, "net": -55262317.14650001, "insiders": 13, "first_date": "2018-05-29", "last_date": "2026-09-03"}, "metrics": {"ticker": "KNSA", "has_prices": true, "as_of": "2026-08-07", "last": 76.06, "prev_close": 76.51, "change": -0.45000000000000284, "change_pct": -0.005881584106652762, "session_volume": 219845.0, "vwap_5": 75.7092205447988, "vwap_20": 71.78590005627657, "vwap_60": 61.7750714279129, "vwap_250": 48.701242400105706, "high_52w": 80.92, "low_52w": 37.47, "avg_volume_20": 730232.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001464583-26-000008", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Michael R. Megna", "who_key": "Megna Michael R", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 369380.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite trims KNSA: $369K", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000146458326000008/0001464583-26-000008-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "0001532218-26-000014", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Sanj K. Patel", "who_key": "Patel Sanj K", "role": "CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1200616.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000153221826000014/0001532218-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001835458-26-000012", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Mark Ragosa", "who_key": "Ragosa Mark", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 349149.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835458/000183545826000012/0001835458-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001532218-26-000016", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Sanj K. Patel", "who_key": "Patel Sanj K", "role": "CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1200616.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000153221826000016/0001532218-26-000016-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001741533-26-000010", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "John F. Paolini", "who_key": "Paolini John F.", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 319419.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741533/000174153326000010/0001741533-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001384243-26-000014", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Barry D. Quart", "who_key": "Quart Barry 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": "", "headline": "Director files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000138424326000014/0001384243-26-000014-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "0001454983-26-000008", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Richard S. Levy", "who_key": "Levy Richard 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": "", "headline": "Director files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000145498326000008/0001454983-26-000008-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134807}, {"id": "0001337798-26-000004", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "G. Bradley Cole", "who_key": "Cole G Bradley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 299092.39, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director sells $299K of KNSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000133779826000004/0001337798-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139127}, {"id": "0002143491-26-000004", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Dhiraj H. Malkani", "who_key": "Malkani Dhiraj H", "role": "CHIEF STRATEGY 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": "", "headline": "C-suite exec files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000214349126000004/0002143491-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179447}, {"id": "13DG-0002012383-26-002783", "src": "13DG", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "", "headline": "BlackRock, Inc. takes a 5.5% passive stake in KNSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002783-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001532218-26-000012", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Sanj K. Patel", "who_key": "Patel Sanj K", "role": "CHAIRMAN & 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": "", "headline": "CEO files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000153221826000012/0001532218-26-000012-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222647}, {"id": "0001193125-26-253615", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "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": "", "headline": "Director files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000119312526253615/0001193125-26-253615-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0001337798-26-000002", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "G. Bradley Cole", "who_key": "Cole G Bradley", "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": "", "headline": "Director files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000133779826000002/0001337798-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0001454983-26-000004", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Richard S. Levy", "who_key": "Levy Richard 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": "", "headline": "Director files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000145498326000004/0001454983-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0001403322-26-000002", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Thomas Malley", "who_key": "Malley Thomas", "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": "", "headline": "Director files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000140332226000002/0001403322-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0001683600-26-000002", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Tracey L. McCain", "who_key": "McCain Tracey L", "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": "", "headline": "Director files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000168360026000002/0001683600-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0001333482-26-000002", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Kimberly J. Popovits", "who_key": "Popovits Kimberly J", "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": "", "headline": "Director files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000133348226000002/0001333482-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0001384243-26-000012", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Barry D. Quart", "who_key": "Quart Barry 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": "", "headline": "Director files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000138424326000012/0001384243-26-000012-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "13DG-0001104659-26-066339", "src": "13DG", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BAKER BROS. ADVISORS LP moves to a 6.9% activist stake in KNSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-066339-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238487}, {"id": "13DG-0000315066-26-001224", "src": "13DG", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "FMR LLC moves to a 14.8% passive stake in KNSA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001224-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}, {"id": "0001532218-26-000008", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Sanj K. Patel", "who_key": "Patel Sanj K", "role": "CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2623481.3000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "KNSA's CEO lightens up \u2014 $2.6M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000153221826000008/0001532218-26-000008-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001741533-26-000008", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "John F. Paolini", "who_key": "Paolini John F.", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3137822.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Big sell in KNSA \u2014 A top exec offloads $3.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000174153326000008/0001741533-26-000008-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001532218-26-000006", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Sanj K. Patel", "who_key": "Patel Sanj K", "role": "CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 26415228.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The corner office trims KNSA: $26.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000153221826000006/0001532218-26-000006-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001384243-26-000010", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Barry D. Quart", "who_key": "Quart Barry D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 656259.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Boardroom sells $656K of KNSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000138424326000010/0001384243-26-000010-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "0001857177-26-000006", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Ross Moat", "who_key": "Moat Ross", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 79513.06999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite trims KNSA: $80K", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000185717726000006/0001857177-26-000006-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298967}, {"id": "0001464583-26-000006", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Michael R. Megna", "who_key": "Megna Michael R", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 309321.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite trims KNSA: $309K", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000146458326000006/0001464583-26-000006-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298967}, {"id": "0001464583-26-000004", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Michael R. Megna", "who_key": "Megna Michael R", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85466.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000146458326000004/0001464583-26-000004-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "0001741533-26-000006", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "John F. Paolini", "who_key": "Paolini John F.", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59119.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000174153326000006/0001741533-26-000006-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "0001835458-26-000010", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Mark Ragosa", "who_key": "Ragosa Mark", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63768.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000183545826000010/0001835458-26-000010-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "0001867899-26-000004", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Eben Tessari", "who_key": "Tessari Eben", "role": "CHIEF STRATEGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41403.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on KNSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000186789926000004/0001867899-26-000004-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}], "recent_buys": [{"id": "0001193805-18-000778", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals, Ltd.", "who": "James E. Flynn", "who_key": "Flynn James E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15996834.4935, "score": 74.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Big holder adds $16M of KNSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000119380518000778/0001193805-18-000778-index.htm", "trade_date": "2018-05-29", "timestamp": "2018-05-29", "mins": 4434647}, {"id": "0001140361-18-026543", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals, Ltd.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1249992.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "KNSA lands a $1.2M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000114036118026543/0001140361-18-026543-index.htm", "trade_date": "2018-05-29", "timestamp": "2018-05-29", "mins": 4434647}, {"id": "0001638599-18-000584", "src": "INSIDERS", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals, Ltd.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54000000.0, "score": 71.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The whole bench is buying KNSA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000163859918000584/0001638599-18-000584-index.htm", "trade_date": "2018-05-29", "timestamp": "2018-05-29", "mins": 4434647}], "institutional": [{"id": "13DG-0002012383-26-002783", "src": "13DG", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "", "headline": "BlackRock, Inc. takes a 5.5% passive stake in KNSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002783-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001104659-26-066339", "src": "13DG", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BAKER BROS. ADVISORS LP moves to a 6.9% activist stake in KNSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-066339-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238487}, {"id": "13DG-0000315066-26-001224", "src": "13DG", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "FMR LLC moves to a 14.8% passive stake in KNSA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001224-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}, {"id": "13DG-0000102909-26-001633", "src": "13DG", "ticker": "KNSA", "cik": "1730430", "company": "Kiniksa Pharmaceuticals International, plc", "company_raw": "Kiniksa Pharmaceuticals International, plc", "who": "Kiniksa Pharmaceuticals International, plc", "who_key": "Kiniksa Pharmaceuticals International, plc", "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": "", "headline": "Kiniksa Pharmaceuticals International, plc adjusts its stake in KNSA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/0000102909-26-001633-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Kiniksa Pharmaceuticals International, plc - Class A Ordinary Shares", "new_value": "Kiniksa Pharmaceuticals International, plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001730430", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001730430", "applied": 1, "detected_at": "2026-10-25T18:39:08.308610"}]}, "key_people": [{"who": "Sanj K. Patel", "who_key": "Patel Sanj K", "role": "CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 56690466.93, "net": -56690466.93, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2623481.3000000003, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000153221826000008/0001532218-26-000008-index.htm"}, {"action": "SELL", "amount": 26415228.13, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000153221826000006/0001532218-26-000006-index.htm"}, {"action": "SELL", "amount": 363972.77999999997, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000153221826000004/0001532218-26-000004-index.htm"}, {"action": "SELL", "amount": 10023531.59, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000153221825000005/0001532218-25-000005-index.htm"}, {"action": "SELL", "amount": 2349981.4499999997, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925014744/0001415889-25-014744-index.htm"}, {"action": "SELL", "amount": 63469.979999999996, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925014167/0001415889-25-014167-index.htm"}, {"action": "SELL", "amount": 77630.16, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925013170/0001415889-25-013170-index.htm"}, {"action": "SELL", "amount": 218866.45, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925012571/0001415889-25-012571-index.htm"}, {"action": "SELL", "amount": 2059903.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924026451/0001415889-24-026451-index.htm"}, {"action": "SELL", "amount": 3491947.24, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924020108/0001415889-24-020108-index.htm"}, {"action": "SELL", "amount": 1366552.24, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924007569/0001415889-24-007569-index.htm"}, {"action": "SELL", "amount": 391055.86, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924007083/0001415889-24-007083-index.htm"}, {"action": "SELL", "amount": 1294534.15, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000117911021001553/0001179110-21-001553-index.htm"}, {"action": "SELL", "amount": 5288012.6, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000117911020010450/0001179110-20-010450-index.htm"}, {"action": "SELL", "amount": 662300.0, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000117911020003417/0001179110-20-003417-index.htm"}], "latest": {"action": "SELL", "amount": 2623481.3000000003, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000153221826000008/0001532218-26-000008-index.htm"}}, {"who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 54000000.0, "sold": 0, "net": 54000000.0, "trades": 1, "top_score": 71.8, "lean": "buying", "history": [{"action": "BUY", "amount": 54000000.0, "date": "2018-05-29", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000163859918000584/0001638599-18-000584-index.htm"}], "latest": {"action": "BUY", "amount": 54000000.0, "date": "2018-05-29", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000163859918000584/0001638599-18-000584-index.htm"}}, {"who": "Eben Tessari", "who_key": "Tessari Eben", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19653641.75, "net": -19653641.75, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500714.88, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000186789925000013/0001867899-25-000013-index.htm"}, {"action": "SELL", "amount": 8578.0, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000186789925000011/0001867899-25-000011-index.htm"}, {"action": "SELL", "amount": 514224.0999999999, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000186789925000009/0001867899-25-000009-index.htm"}, {"action": "SELL", "amount": 465843.22, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000186789925000007/0001867899-25-000007-index.htm"}, {"action": "SELL", "amount": 1609860.0, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000186789925000005/0001867899-25-000005-index.htm"}, {"action": "SELL", "amount": 597975.8, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000186789925000003/0001867899-25-000003-index.htm"}, {"action": "SELL", "amount": 3506277.66, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925023878/0001415889-25-023878-index.htm"}, {"action": "SELL", "amount": 535730.5, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925023587/0001415889-25-023587-index.htm"}, {"action": "SELL", "amount": 547141.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925022460/0001415889-25-022460-index.htm"}, {"action": "SELL", "amount": 4602369.800000001, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925021271/0001415889-25-021271-index.htm"}, {"action": "SELL", "amount": 542808.0, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925019841/0001415889-25-019841-index.htm"}, {"action": "SELL", "amount": 489244.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925017691/0001415889-25-017691-index.htm"}, {"action": "SELL", "amount": 2160035.4000000004, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925016722/0001415889-25-016722-index.htm"}, {"action": "SELL", "amount": 316920.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925013944/0001415889-25-013944-index.htm"}, {"action": "SELL", "amount": 245811.55, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925010808/0001415889-25-010808-index.htm"}, {"action": "SELL", "amount": 261333.53999999998, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925007814/0001415889-25-007814-index.htm"}, {"action": "SELL", "amount": 273980.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925003748/0001415889-25-003748-index.htm"}, {"action": "SELL", "amount": 255413.15, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925001496/0001415889-25-001496-index.htm"}, {"action": "SELL", "amount": 470467.48000000004, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924029747/0001415889-24-029747-index.htm"}, {"action": "SELL", "amount": 357680.0, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924027354/0001415889-24-027354-index.htm"}, {"action": "SELL", "amount": 456790.0, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924025374/0001415889-24-025374-index.htm"}, {"action": "SELL", "amount": 437325.0, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924023954/0001415889-24-023954-index.htm"}, {"action": "SELL", "amount": 470925.0, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924022560/0001415889-24-022560-index.htm"}, {"action": "SELL", "amount": 26193.670000000002, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924006702/0001415889-24-006702-index.htm"}], "latest": {"action": "SELL", "amount": 500714.88, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000186789925000013/0001867899-25-000013-index.htm"}}, {"who": "James E. Flynn", "who_key": "Flynn James E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 15996834.4935, "sold": 0, "net": 15996834.4935, "trades": 1, "top_score": 74.2, "lean": "buying", "history": [{"action": "BUY", "amount": 15996834.4935, "date": "2018-05-29", "score": 74.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000119380518000778/0001193805-18-000778-index.htm"}], "latest": {"action": "BUY", "amount": 15996834.4935, "date": "2018-05-29", "score": 74.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000119380518000778/0001193805-18-000778-index.htm"}}, {"who": "John F. Paolini", "who_key": "Paolini John F.", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14044961.379999999, "net": -14044961.379999999, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3137822.92, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000174153326000008/0001741533-26-000008-index.htm"}, {"action": "SELL", "amount": 1792939.7200000002, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000174153326000002/0001741533-26-000002-index.htm"}, {"action": "SELL", "amount": 3065609.88, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000174153325000003/0001741533-25-000003-index.htm"}, {"action": "SELL", "amount": 954528.7499999999, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925021346/0001415889-25-021346-index.htm"}, {"action": "SELL", "amount": 5400.0, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925012541/0001415889-25-012541-index.htm"}, {"action": "SELL", "amount": 1584991.4, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924022856/0001415889-24-022856-index.htm"}, {"action": "SELL", "amount": 578966.14, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924020104/0001415889-24-020104-index.htm"}, {"action": "SELL", "amount": 410233.88, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924006674/0001415889-24-006674-index.htm"}, {"action": "SELL", "amount": 213580.68000000002, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924005883/0001415889-24-005883-index.htm"}, {"action": "SELL", "amount": 504758.39, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588923016183/0001415889-23-016183-index.htm"}, {"action": "SELL", "amount": 7012.0, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588923013038/0001415889-23-013038-index.htm"}, {"action": "SELL", "amount": 555160.0800000001, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588923011525/0001415889-23-011525-index.htm"}, {"action": "SELL", "amount": 430459.26, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588922011237/0001415889-22-011237-index.htm"}, {"action": "SELL", "amount": 596487.08, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000117911020002033/0001179110-20-002033-index.htm"}, {"action": "SELL", "amount": 207011.19999999998, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000117911020001763/0001179110-20-001763-index.htm"}], "latest": {"action": "SELL", "amount": 3137822.92, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000174153326000008/0001741533-26-000008-index.htm"}}, {"who": "Mark Ragosa", "who_key": "Ragosa Mark", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12458756.93, "net": -12458756.93, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1686157.82, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000183545826000006/0001835458-26-000006-index.htm"}, {"action": "SELL", "amount": 772254.22, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000183545826000004/0001835458-26-000004-index.htm"}, {"action": "SELL", "amount": 502680.0, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000183545826000002/0001835458-26-000002-index.htm"}, {"action": "SELL", "amount": 1777473.09, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000183545825000007/0001835458-25-000007-index.htm"}, {"action": "SELL", "amount": 814706.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000183545825000005/0001835458-25-000005-index.htm"}, {"action": "SELL", "amount": 4100.0, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000183545825000003/0001835458-25-000003-index.htm"}, {"action": "SELL", "amount": 621259.21, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925021178/0001415889-25-021178-index.htm"}, {"action": "SELL", "amount": 527011.2000000001, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925015778/0001415889-25-015778-index.htm"}, {"action": "SELL", "amount": 2347335.1, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925011690/0001415889-25-011690-index.htm"}, {"action": "SELL", "amount": 368465.83999999997, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925008846/0001415889-25-008846-index.htm"}, {"action": "SELL", "amount": 469923.30000000005, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925008622/0001415889-25-008622-index.htm"}, {"action": "SELL", "amount": 809277.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925008115/0001415889-25-008115-index.htm"}, {"action": "SELL", "amount": 593997.4299999999, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924028844/0001415889-24-028844-index.htm"}, {"action": "SELL", "amount": 323008.8, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924028431/0001415889-24-028431-index.htm"}, {"action": "SELL", "amount": 601107.9199999999, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924020106/0001415889-24-020106-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924000609/0001415889-24-000609-index.htm"}], "latest": {"action": "SELL", "amount": 1686157.82, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000183545826000006/0001835458-26-000006-index.htm"}}, {"who": "Thomas Malley", "who_key": "Malley Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5859815.05, "net": -5859815.05, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5859815.05, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925021941/0001415889-25-021941-index.htm"}], "latest": {"action": "SELL", "amount": 5859815.05, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925021941/0001415889-25-021941-index.htm"}}, {"who": "Ross Moat", "who_key": "Moat Ross", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5828096.88, "net": -5828096.88, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79513.06999999999, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000185717726000006/0001857177-26-000006-index.htm"}, {"action": "SELL", "amount": 114988.86, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000185717726000004/0001857177-26-000004-index.htm"}, {"action": "SELL", "amount": 124397.13, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925023874/0001415889-25-023874-index.htm"}, {"action": "SELL", "amount": 800777.88, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925015780/0001415889-25-015780-index.htm"}, {"action": "SELL", "amount": 283416.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925011992/0001415889-25-011992-index.htm"}, {"action": "SELL", "amount": 2265339.0300000003, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925011692/0001415889-25-011692-index.htm"}, {"action": "SELL", "amount": 370475.11, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588925011209/0001415889-25-011209-index.htm"}, {"action": "SELL", "amount": 1789189.8, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000141588924022854/0001415889-24-022854-index.htm"}], "latest": {"action": "SELL", "amount": 79513.06999999999, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730430/000185717726000006/0001857177-26-000006-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -369380.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001857177-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001741533-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001464583-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000988", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001384243-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001454983-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001337798-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001921094-26-000768", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001921094-26-000767", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002783", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001104659-26-087545", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001730430-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002143491-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0002143491-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001384243-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001333482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001532218-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001683600-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001403322-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001454983-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001337798-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253615", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001730430-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-26", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-066339", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001730430-26-000025", "price_sensitive": true}], "performance": {"ticker": "KNSA", "has_prices": true, "summary": {"n": 3, "avg": 3.41952353282975, "win_rate": 1.0, "best": 3.41952353282975, "worst": 3.41952353282975, "as_of": "2026-08-07"}, "buys": [{"who": "Flynn James E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15996834.4935, "date": "2018-05-29", "score": 74.2, "ref_price": 17.21, "return": 3.41952353282975}, {"who": "Cormorant Asset Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1249992.0, "date": "2018-05-29", "score": 50.9, "ref_price": 17.21, "return": 3.41952353282975}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 54000000.0, "date": "2018-05-29", "score": 71.8, "ref_price": 17.21, "return": 3.41952353282975}]}, "price_series": [{"date": "2018-05-24", "close": 19.47, "volume": 2023670.0}, {"date": "2018-05-25", "close": 19.41, "volume": 363299.0}, {"date": "2018-05-29", "close": 17.21, "volume": 330913.0}, {"date": "2018-05-30", "close": 17.2, "volume": 162031.0}, {"date": "2018-05-31", "close": 17.11, "volume": 193254.0}, {"date": "2018-06-01", "close": 17.8, "volume": 120304.0}, {"date": "2018-06-04", "close": 18.03, "volume": 46827.0}, {"date": "2018-06-05", "close": 18.24, "volume": 198751.0}, {"date": "2018-06-06", "close": 18.0, "volume": 94909.0}, {"date": "2018-06-07", "close": 17.36, "volume": 124464.0}, {"date": "2018-06-08", "close": 17.37, "volume": 133004.0}, {"date": "2018-06-11", "close": 17.77, "volume": 38513.0}, {"date": "2018-06-12", "close": 18.21, "volume": 96220.0}, {"date": "2018-06-13", "close": 18.32, "volume": 101003.0}, {"date": "2018-06-14", "close": 18.8, "volume": 102244.0}, {"date": "2018-06-15", "close": 18.29, "volume": 121013.0}, {"date": "2018-06-18", "close": 17.5, "volume": 76964.0}, {"date": "2018-06-19", "close": 19.0, "volume": 86140.0}, {"date": "2018-06-20", "close": 20.35, "volume": 130127.0}, {"date": "2018-06-21", "close": 19.25, "volume": 139398.0}, {"date": "2018-06-22", "close": 19.22, "volume": 75271.0}, {"date": "2018-06-25", "close": 17.9, "volume": 100433.0}, {"date": "2018-06-26", "close": 17.5, "volume": 114140.0}, {"date": "2018-06-27", "close": 16.97, "volume": 99108.0}, {"date": "2018-06-28", "close": 16.73, "volume": 114368.0}, {"date": "2018-06-29", "close": 17.35, "volume": 45589.0}, {"date": "2018-07-02", "close": 16.92, "volume": 27667.0}, {"date": "2018-07-03", "close": 16.71, "volume": 21501.0}, {"date": "2018-07-05", "close": 16.77, "volume": 32739.0}, {"date": "2018-07-06", "close": 16.71, "volume": 63309.0}, {"date": "2018-07-09", "close": 17.05, "volume": 41830.0}, {"date": "2018-07-10", "close": 16.98, "volume": 33628.0}, {"date": "2018-07-11", "close": 16.75, "volume": 148893.0}, {"date": "2018-07-12", "close": 16.73, "volume": 138673.0}, {"date": "2018-07-13", "close": 16.14, "volume": 120089.0}, {"date": "2018-07-16", "close": 15.85, "volume": 90973.0}, {"date": "2018-07-17", "close": 15.45, "volume": 57891.0}, {"date": "2018-07-18", "close": 15.46, "volume": 46111.0}, {"date": "2018-07-19", "close": 15.63, "volume": 51229.0}, {"date": "2018-07-20", "close": 15.85, "volume": 16025.0}, {"date": "2018-07-23", "close": 15.91, "volume": 22591.0}, {"date": "2018-07-24", "close": 15.52, "volume": 32616.0}, {"date": "2018-07-25", "close": 15.43, "volume": 41213.0}, {"date": "2018-07-26", "close": 13.77, "volume": 127176.0}, {"date": "2018-07-27", "close": 13.23, "volume": 31034.0}, {"date": "2018-07-30", "close": 13.44, "volume": 4820.0}, {"date": "2018-07-31", "close": 13.99, "volume": 17260.0}, {"date": "2018-08-01", "close": 14.21, "volume": 38623.0}, {"date": "2018-08-02", "close": 13.96, "volume": 43514.0}, {"date": "2018-08-03", "close": 13.66, "volume": 12573.0}, {"date": "2018-08-06", "close": 13.88, "volume": 59051.0}, {"date": "2018-08-07", "close": 13.89, "volume": 23511.0}, {"date": "2018-08-08", "close": 13.97, "volume": 37850.0}, {"date": "2018-08-09", "close": 13.99, "volume": 53191.0}, {"date": "2018-08-10", "close": 14.14, "volume": 25335.0}, {"date": "2018-08-13", "close": 14.68, "volume": 97385.0}, {"date": "2018-08-14", "close": 15.63, "volume": 108611.0}, {"date": "2018-08-15", "close": 16.09, "volume": 46679.0}, {"date": "2018-08-16", "close": 16.36, "volume": 172231.0}, {"date": "2018-08-17", "close": 15.94, "volume": 226798.0}, {"date": "2018-08-20", "close": 16.92, "volume": 116922.0}, {"date": "2018-08-21", "close": 17.17, "volume": 170274.0}, {"date": "2018-08-22", "close": 17.56, "volume": 48897.0}, {"date": "2018-08-23", "close": 17.05, "volume": 122489.0}, {"date": "2018-08-24", "close": 17.46, "volume": 87062.0}, {"date": "2018-08-27", "close": 18.36, "volume": 89057.0}, {"date": "2018-08-28", "close": 19.0, "volume": 136759.0}, {"date": "2018-08-29", "close": 21.5, "volume": 71489.0}, {"date": "2018-08-30", "close": 21.69, "volume": 115099.0}, {"date": "2018-08-31", "close": 22.04, "volume": 103399.0}, {"date": "2018-09-04", "close": 23.89, "volume": 170129.0}, {"date": "2018-09-05", "close": 24.34, "volume": 108321.0}, {"date": "2018-09-06", "close": 26.26, "volume": 106487.0}, {"date": "2018-09-07", "close": 26.98, "volume": 123905.0}, {"date": "2018-09-10", "close": 28.87, "volume": 197071.0}, {"date": "2018-09-11", "close": 26.0, "volume": 464804.0}, {"date": "2018-09-12", "close": 25.59, "volume": 190311.0}, {"date": "2018-09-13", "close": 24.98, "volume": 286486.0}, {"date": "2018-09-14", "close": 26.48, "volume": 154722.0}, {"date": "2018-09-17", "close": 27.99, "volume": 187831.0}, {"date": "2018-09-18", "close": 27.58, "volume": 212182.0}, {"date": "2018-09-19", "close": 29.33, "volume": 338318.0}, {"date": "2018-09-20", "close": 30.93, "volume": 224654.0}, {"date": "2018-09-21", "close": 29.77, "volume": 1272422.0}, {"date": "2018-09-24", "close": 29.12, "volume": 158011.0}, {"date": "2018-09-25", "close": 29.09, "volume": 170641.0}, {"date": "2018-09-26", "close": 26.56, "volume": 91818.0}, {"date": "2018-09-27", "close": 26.31, "volume": 157322.0}, {"date": "2018-09-28", "close": 25.5, "volume": 91363.0}, {"date": "2018-10-01", "close": 23.92, "volume": 100763.0}, {"date": "2018-10-02", "close": 23.81, "volume": 117302.0}, {"date": "2018-10-03", "close": 22.49, "volume": 91904.0}, {"date": "2018-10-04", "close": 22.09, "volume": 88646.0}, {"date": "2018-10-05", "close": 21.24, "volume": 79939.0}, {"date": "2018-10-08", "close": 20.43, "volume": 84349.0}, {"date": "2018-10-09", "close": 20.12, "volume": 87706.0}, {"date": "2018-10-10", "close": 19.15, "volume": 91688.0}, {"date": "2018-10-11", "close": 18.92, "volume": 80935.0}, {"date": "2018-10-12", "close": 18.89, "volume": 143722.0}, {"date": "2018-10-15", "close": 19.77, "volume": 79639.0}, {"date": "2018-10-16", "close": 21.4, "volume": 54115.0}, {"date": "2018-10-17", "close": 21.67, "volume": 42186.0}, {"date": "2018-10-18", "close": 20.88, "volume": 38310.0}, {"date": "2018-10-19", "close": 22.29, "volume": 47566.0}, {"date": "2018-10-22", "close": 22.83, "volume": 43496.0}, {"date": "2018-10-23", "close": 20.86, "volume": 64031.0}, {"date": "2018-10-24", "close": 19.11, "volume": 77034.0}, {"date": "2018-10-25", "close": 20.06, "volume": 27855.0}, {"date": "2018-10-26", "close": 20.43, "volume": 23166.0}, {"date": "2018-10-29", "close": 19.06, "volume": 28986.0}, {"date": "2018-10-30", "close": 18.89, "volume": 22823.0}, {"date": "2018-10-31", "close": 19.04, "volume": 27335.0}, {"date": "2018-11-01", "close": 20.13, "volume": 29471.0}, {"date": "2018-11-02", "close": 21.3, "volume": 22150.0}, {"date": "2018-11-05", "close": 20.58, "volume": 59460.0}, {"date": "2018-11-06", "close": 20.02, "volume": 20092.0}, {"date": "2018-11-07", "close": 21.34, "volume": 13658.0}, {"date": "2018-11-08", "close": 21.13, "volume": 21289.0}, {"date": "2018-11-09", "close": 19.94, "volume": 10134.0}, {"date": "2018-11-12", "close": 18.31, "volume": 224229.0}, {"date": "2018-11-13", "close": 16.25, "volume": 74946.0}, {"date": "2018-11-14", "close": 17.09, "volume": 101621.0}, {"date": "2018-11-15", "close": 18.15, "volume": 62288.0}, {"date": "2018-11-16", "close": 17.47, "volume": 34792.0}, {"date": "2018-11-19", "close": 16.27, "volume": 42565.0}, {"date": "2018-11-20", "close": 16.34, "volume": 44985.0}, {"date": "2018-11-21", "close": 20.29, "volume": 145420.0}, {"date": "2018-11-23", "close": 21.13, "volume": 30553.0}, {"date": "2018-11-26", "close": 21.62, "volume": 66802.0}, {"date": "2018-11-27", "close": 19.33, "volume": 31060.0}, {"date": "2018-11-28", "close": 20.45, "volume": 43442.0}, {"date": "2018-11-29", "close": 20.58, "volume": 21960.0}, {"date": "2018-11-30", "close": 20.22, "volume": 29067.0}, {"date": "2018-12-03", "close": 21.0, "volume": 34210.0}, {"date": "2018-12-04", "close": 20.8, "volume": 32487.0}, {"date": "2018-12-06", "close": 19.36, "volume": 142130.0}, {"date": "2018-12-07", "close": 21.6, "volume": 113799.0}, {"date": "2018-12-10", "close": 24.98, "volume": 232500.0}, {"date": "2018-12-11", "close": 24.38, "volume": 105278.0}, {"date": "2018-12-12", "close": 24.47, "volume": 116373.0}, {"date": "2018-12-13", "close": 22.88, "volume": 110072.0}, {"date": "2018-12-14", "close": 22.0, "volume": 155644.0}, {"date": "2018-12-17", "close": 20.37, "volume": 172335.0}, {"date": "2018-12-18", "close": 20.26, "volume": 263492.0}, {"date": "2018-12-19", "close": 20.83, "volume": 224203.0}, {"date": "2018-12-20", "close": 20.87, "volume": 233976.0}, {"date": "2018-12-21", "close": 21.65, "volume": 415430.0}, {"date": "2018-12-24", "close": 21.85, "volume": 61768.0}, {"date": "2018-12-26", "close": 25.16, "volume": 81288.0}, {"date": "2018-12-27", "close": 24.12, "volume": 101820.0}, {"date": "2018-12-28", "close": 24.87, "volume": 87415.0}, {"date": "2018-12-31", "close": 28.09, "volume": 179548.0}, {"date": "2019-01-02", "close": 26.59, "volume": 101310.0}, {"date": "2019-01-03", "close": 26.56, "volume": 98030.0}, {"date": "2019-01-04", "close": 25.95, "volume": 172494.0}, {"date": "2019-01-07", "close": 25.99, "volume": 81491.0}, {"date": "2019-01-08", "close": 25.69, "volume": 105883.0}, {"date": "2019-01-09", "close": 23.71, "volume": 102747.0}, {"date": "2019-01-10", "close": 23.62, "volume": 31990.0}, {"date": "2019-01-11", "close": 22.16, "volume": 32983.0}, {"date": "2019-01-14", "close": 20.73, "volume": 31776.0}, {"date": "2019-01-15", "close": 22.71, "volume": 79441.0}, {"date": "2019-01-16", "close": 22.81, "volume": 37156.0}, {"date": "2019-01-17", "close": 23.4, "volume": 33900.0}, {"date": "2019-01-18", "close": 23.97, "volume": 39894.0}, {"date": "2019-01-22", "close": 24.64, "volume": 57217.0}, {"date": "2019-01-23", "close": 23.28, "volume": 51780.0}, {"date": "2019-01-24", "close": 21.93, "volume": 46075.0}, {"date": "2019-01-25", "close": 22.37, "volume": 20069.0}, {"date": "2019-01-28", "close": 21.55, "volume": 27999.0}, {"date": "2019-01-29", "close": 18.58, "volume": 680511.0}, {"date": "2019-01-30", "close": 18.26, "volume": 501410.0}, {"date": "2019-01-31", "close": 17.5, "volume": 2033539.0}, {"date": "2019-02-01", "close": 17.31, "volume": 357923.0}, {"date": "2019-02-04", "close": 17.09, "volume": 228219.0}, {"date": "2019-02-05", "close": 16.7, "volume": 217922.0}, {"date": "2019-02-06", "close": 16.83, "volume": 127947.0}, {"date": "2019-02-07", "close": 17.69, "volume": 203354.0}, {"date": "2019-02-08", "close": 17.15, "volume": 408141.0}, {"date": "2019-02-11", "close": 17.76, "volume": 85940.0}, {"date": "2019-02-12", "close": 17.71, "volume": 137871.0}, {"date": "2019-02-13", "close": 17.56, "volume": 107570.0}, {"date": "2019-02-14", "close": 17.81, "volume": 234423.0}, {"date": "2019-02-15", "close": 17.69, "volume": 86812.0}, {"date": "2019-02-19", "close": 17.64, "volume": 135782.0}, {"date": "2019-02-20", "close": 17.7, "volume": 89623.0}, {"date": "2019-02-21", "close": 17.67, "volume": 81622.0}, {"date": "2019-02-22", "close": 17.62, "volume": 68202.0}, {"date": "2019-02-25", "close": 17.64, "volume": 157724.0}, {"date": "2019-02-26", "close": 18.22, "volume": 173992.0}, {"date": "2019-02-27", "close": 18.43, "volume": 153220.0}, {"date": "2019-02-28", "close": 17.95, "volume": 105470.0}, {"date": "2019-03-01", "close": 18.23, "volume": 167002.0}, {"date": "2019-03-04", "close": 17.92, "volume": 83037.0}, {"date": "2019-03-05", "close": 17.57, "volume": 134642.0}, {"date": "2019-03-06", "close": 16.96, "volume": 155092.0}, {"date": "2019-03-07", "close": 16.18, "volume": 146799.0}, {"date": "2019-03-08", "close": 15.93, "volume": 92693.0}, {"date": "2019-03-11", "close": 16.56, "volume": 92810.0}, {"date": "2019-03-12", "close": 16.93, "volume": 108685.0}, {"date": "2019-03-13", "close": 17.57, "volume": 75540.0}, {"date": "2019-03-14", "close": 17.62, "volume": 55831.0}, {"date": "2019-03-15", "close": 17.5, "volume": 661667.0}, {"date": "2019-03-18", "close": 17.84, "volume": 104452.0}, {"date": "2019-03-19", "close": 18.04, "volume": 48958.0}, {"date": "2019-03-20", "close": 18.17, "volume": 44273.0}, {"date": "2019-03-21", "close": 17.36, "volume": 67127.0}, {"date": "2019-03-22", "close": 15.96, "volume": 234145.0}, {"date": "2019-03-25", "close": 16.44, "volume": 58689.0}, {"date": "2019-03-26", "close": 17.03, "volume": 94105.0}, {"date": "2019-03-27", "close": 16.6, "volume": 29847.0}, {"date": "2019-03-28", "close": 17.71, "volume": 41824.0}, {"date": "2019-03-29", "close": 18.06, "volume": 118674.0}, {"date": "2019-04-01", "close": 17.89, "volume": 62489.0}, {"date": "2019-04-02", "close": 17.49, "volume": 27421.0}, {"date": "2019-04-03", "close": 17.9, "volume": 36324.0}, {"date": "2019-04-04", "close": 17.78, "volume": 25093.0}, {"date": "2019-04-05", "close": 20.39, "volume": 176865.0}, {"date": "2019-04-08", "close": 18.23, "volume": 139535.0}, {"date": "2019-04-09", "close": 18.61, "volume": 46347.0}, {"date": "2019-04-10", "close": 18.65, "volume": 63876.0}, {"date": "2019-04-11", "close": 18.0, "volume": 52767.0}, {"date": "2019-04-12", "close": 18.05, "volume": 34317.0}, {"date": "2019-04-15", "close": 17.02, "volume": 73403.0}, {"date": "2019-04-16", "close": 16.62, "volume": 60763.0}, {"date": "2019-04-17", "close": 16.2, "volume": 97020.0}, {"date": "2019-04-18", "close": 16.46, "volume": 162131.0}, {"date": "2019-04-22", "close": 16.32, "volume": 45800.0}, {"date": "2019-04-23", "close": 16.07, "volume": 80409.0}, {"date": "2019-04-24", "close": 15.29, "volume": 136221.0}, {"date": "2019-04-25", "close": 15.93, "volume": 262620.0}, {"date": "2019-04-26", "close": 16.16, "volume": 29406.0}, {"date": "2019-04-29", "close": 15.65, "volume": 55882.0}, {"date": "2019-04-30", "close": 14.93, "volume": 75387.0}, {"date": "2019-05-01", "close": 14.32, "volume": 74662.0}, {"date": "2019-05-02", "close": 14.59, "volume": 39249.0}, {"date": "2019-05-03", "close": 15.5, "volume": 83979.0}, {"date": "2019-05-06", "close": 15.48, "volume": 35539.0}, {"date": "2019-05-07", "close": 14.69, "volume": 45896.0}, {"date": "2019-05-08", "close": 14.98, "volume": 33222.0}, {"date": "2019-05-09", "close": 14.43, "volume": 52954.0}, {"date": "2019-05-10", "close": 15.09, "volume": 73637.0}, {"date": "2019-05-13", "close": 15.41, "volume": 36997.0}, {"date": "2019-05-14", "close": 15.11, "volume": 68900.0}, {"date": "2019-05-15", "close": 15.11, "volume": 62881.0}, {"date": "2019-05-16", "close": 15.31, "volume": 54004.0}, {"date": "2019-05-17", "close": 15.0, "volume": 30546.0}, {"date": "2019-05-20", "close": 15.49, "volume": 48863.0}, {"date": "2019-05-21", "close": 16.5, "volume": 71174.0}, {"date": "2019-05-22", "close": 16.43, "volume": 69235.0}, {"date": "2019-05-23", "close": 15.08, "volume": 55900.0}, {"date": "2019-05-24", "close": 15.67, "volume": 35888.0}, {"date": "2019-05-28", "close": 15.94, "volume": 146028.0}, {"date": "2019-05-29", "close": 15.47, "volume": 71044.0}, {"date": "2019-05-30", "close": 15.58, "volume": 68677.0}, {"date": "2019-05-31", "close": 15.25, "volume": 183718.0}, {"date": "2019-06-03", "close": 15.65, "volume": 61840.0}, {"date": "2019-06-04", "close": 15.9, "volume": 64217.0}, {"date": "2019-06-05", "close": 15.7, "volume": 73140.0}, {"date": "2019-06-06", "close": 14.54, "volume": 61553.0}, {"date": "2019-06-07", "close": 13.75, "volume": 81432.0}, {"date": "2019-06-10", "close": 14.36, "volume": 122939.0}, {"date": "2019-06-11", "close": 13.2, "volume": 141074.0}, {"date": "2019-06-12", "close": 13.33, "volume": 51963.0}, {"date": "2019-06-13", "close": 14.44, "volume": 103283.0}, {"date": "2019-06-14", "close": 13.68, "volume": 87945.0}, {"date": "2019-06-17", "close": 13.36, "volume": 191373.0}, {"date": "2019-06-18", "close": 13.63, "volume": 43014.0}, {"date": "2019-06-19", "close": 13.82, "volume": 63722.0}, {"date": "2019-06-20", "close": 13.94, "volume": 71940.0}, {"date": "2019-06-21", "close": 13.86, "volume": 105438.0}, {"date": "2019-06-24", "close": 13.74, "volume": 78775.0}, {"date": "2019-06-25", "close": 14.17, "volume": 113799.0}, {"date": "2019-06-26", "close": 13.33, "volume": 320672.0}, {"date": "2019-06-27", "close": 13.48, "volume": 153272.0}, {"date": "2019-06-28", "close": 13.54, "volume": 561588.0}, {"date": "2019-07-01", "close": 13.35, "volume": 156538.0}, {"date": "2019-07-02", "close": 13.88, "volume": 115540.0}, {"date": "2019-07-03", "close": 14.61, "volume": 61220.0}, {"date": "2019-07-05", "close": 15.01, "volume": 76605.0}, {"date": "2019-07-08", "close": 13.98, "volume": 57427.0}, {"date": "2019-07-09", "close": 15.88, "volume": 494111.0}, {"date": "2019-07-10", "close": 15.1, "volume": 105622.0}, {"date": "2019-07-11", "close": 14.52, "volume": 66358.0}, {"date": "2019-07-12", "close": 13.77, "volume": 59060.0}, {"date": "2019-07-15", "close": 13.71, "volume": 35896.0}, {"date": "2019-07-16", "close": 13.74, "volume": 49283.0}, {"date": "2019-07-17", "close": 14.0, "volume": 53108.0}, {"date": "2019-07-18", "close": 14.44, "volume": 28125.0}, {"date": "2019-07-19", "close": 13.59, "volume": 123541.0}, {"date": "2019-07-22", "close": 13.33, "volume": 77517.0}, {"date": "2019-07-23", "close": 13.28, "volume": 116799.0}, {"date": "2019-07-24", "close": 13.04, "volume": 66293.0}, {"date": "2019-07-25", "close": 12.34, "volume": 106151.0}, {"date": "2019-07-26", "close": 12.52, "volume": 40815.0}, {"date": "2019-07-29", "close": 11.98, "volume": 52590.0}, {"date": "2019-07-30", "close": 12.19, "volume": 118318.0}, {"date": "2019-07-31", "close": 11.8, "volume": 62311.0}, {"date": "2019-08-01", "close": 11.8, "volume": 90543.0}, {"date": "2019-08-02", "close": 11.36, "volume": 37188.0}, {"date": "2019-08-05", "close": 11.14, "volume": 88724.0}, {"date": "2019-08-06", "close": 11.24, "volume": 57462.0}, {"date": "2019-08-07", "close": 11.21, "volume": 37100.0}, {"date": "2019-08-08", "close": 11.34, "volume": 49898.0}, {"date": "2019-08-09", "close": 11.37, "volume": 24503.0}, {"date": "2019-08-12", "close": 10.99, "volume": 49780.0}, {"date": "2019-08-13", "close": 11.1, "volume": 70087.0}, {"date": "2019-08-14", "close": 10.69, "volume": 115361.0}, {"date": "2019-08-15", "close": 9.41, "volume": 141660.0}, {"date": "2019-08-16", "close": 9.99, "volume": 115234.0}, {"date": "2019-08-19", "close": 10.39, "volume": 77809.0}, {"date": "2019-08-20", "close": 10.5, "volume": 50642.0}, {"date": "2019-08-21", "close": 10.36, "volume": 64311.0}, {"date": "2019-08-22", "close": 9.86, "volume": 36438.0}, {"date": "2019-08-23", "close": 8.87, "volume": 106037.0}, {"date": "2019-08-26", "close": 9.29, "volume": 58667.0}, {"date": "2019-08-27", "close": 9.1, "volume": 91347.0}, {"date": "2019-08-28", "close": 9.17, "volume": 47237.0}, {"date": "2019-08-29", "close": 9.26, "volume": 21075.0}, {"date": "2019-08-30", "close": 8.83, "volume": 81052.0}, {"date": "2019-09-03", "close": 8.3, "volume": 64789.0}, {"date": "2019-09-04", "close": 8.19, "volume": 61353.0}, {"date": "2019-09-05", "close": 8.94, "volume": 314348.0}, {"date": "2019-09-06", "close": 9.34, "volume": 54420.0}, {"date": "2019-09-09", "close": 9.69, "volume": 27079.0}, {"date": "2019-09-10", "close": 9.9, "volume": 131154.0}, {"date": "2019-09-11", "close": 10.3, "volume": 91401.0}, {"date": "2019-09-12", "close": 9.5, "volume": 203231.0}, {"date": "2019-09-13", "close": 9.22, "volume": 34072.0}, {"date": "2019-09-16", "close": 9.24, "volume": 38784.0}, {"date": "2019-09-17", "close": 8.83, "volume": 58292.0}, {"date": "2019-09-18", "close": 9.17, "volume": 45528.0}, {"date": "2019-09-19", "close": 9.22, "volume": 39925.0}, {"date": "2019-09-20", "close": 9.22, "volume": 130881.0}, {"date": "2019-09-23", "close": 8.8, "volume": 69048.0}, {"date": "2019-09-24", "close": 8.15, "volume": 103196.0}, {"date": "2019-09-25", "close": 8.42, "volume": 211003.0}, {"date": "2019-09-26", "close": 8.19, "volume": 65442.0}, {"date": "2019-09-27", "close": 8.72, "volume": 85209.0}, {"date": "2019-09-30", "close": 8.51, "volume": 62173.0}, {"date": "2019-10-01", "close": 8.17, "volume": 99330.0}, {"date": "2019-10-02", "close": 7.5, "volume": 165932.0}, {"date": "2019-10-03", "close": 7.5, "volume": 110578.0}, {"date": "2019-10-04", "close": 7.32, "volume": 72310.0}, {"date": "2019-10-07", "close": 7.07, "volume": 63852.0}, {"date": "2019-10-08", "close": 6.75, "volume": 95371.0}, {"date": "2019-10-09", "close": 6.52, "volume": 125790.0}, {"date": "2019-10-10", "close": 6.64, "volume": 65213.0}, {"date": "2019-10-11", "close": 6.37, "volume": 88007.0}, {"date": "2019-10-14", "close": 5.95, "volume": 162969.0}, {"date": "2019-10-15", "close": 5.88, "volume": 155799.0}, {"date": "2019-10-16", "close": 5.59, "volume": 118408.0}, {"date": "2019-10-17", "close": 5.29, "volume": 355207.0}, {"date": "2019-10-18", "close": 5.24, "volume": 876579.0}, {"date": "2019-10-21", "close": 5.92, "volume": 570190.0}, {"date": "2019-10-22", "close": 5.77, "volume": 289638.0}, {"date": "2019-10-23", "close": 6.09, "volume": 664322.0}, {"date": "2019-10-24", "close": 5.93, "volume": 175043.0}, {"date": "2019-10-25", "close": 5.99, "volume": 150236.0}, {"date": "2019-10-28", "close": 6.2, "volume": 207470.0}, {"date": "2019-10-29", "close": 6.93, "volume": 290092.0}, {"date": "2019-10-30", "close": 7.09, "volume": 174351.0}, {"date": "2019-10-31", "close": 7.05, "volume": 92693.0}, {"date": "2019-11-01", "close": 7.46, "volume": 97424.0}, {"date": "2019-11-04", "close": 7.27, "volume": 122510.0}, {"date": "2019-11-05", "close": 7.3, "volume": 158369.0}, {"date": "2019-11-06", "close": 6.78, "volume": 130479.0}, {"date": "2019-11-07", "close": 7.0, "volume": 162627.0}, {"date": "2019-11-08", "close": 7.32, "volume": 161155.0}, {"date": "2019-11-11", "close": 7.33, "volume": 139487.0}, {"date": "2019-11-12", "close": 6.75, "volume": 169117.0}, {"date": "2019-11-13", "close": 6.63, "volume": 93565.0}, {"date": "2019-11-14", "close": 6.45, "volume": 56874.0}, {"date": "2019-11-15", "close": 6.54, "volume": 101742.0}, {"date": "2019-11-18", "close": 6.49, "volume": 120225.0}, {"date": "2019-11-19", "close": 6.94, "volume": 95564.0}, {"date": "2019-11-20", "close": 8.93, "volume": 1515406.0}, {"date": "2019-11-21", "close": 8.94, "volume": 301913.0}, {"date": "2019-11-22", "close": 9.62, "volume": 315117.0}, {"date": "2019-11-25", "close": 10.61, "volume": 256324.0}, {"date": "2019-11-26", "close": 10.41, "volume": 322137.0}, {"date": "2019-11-27", "close": 10.83, "volume": 185178.0}, {"date": "2019-11-29", "close": 10.65, "volume": 59929.0}, {"date": "2019-12-02", "close": 10.14, "volume": 298746.0}, {"date": "2019-12-03", "close": 11.07, "volume": 188592.0}, {"date": "2019-12-04", "close": 10.05, "volume": 218569.0}, {"date": "2019-12-05", "close": 9.97, "volume": 115603.0}, {"date": "2019-12-06", "close": 10.61, "volume": 386989.0}, {"date": "2019-12-09", "close": 11.37, "volume": 188012.0}, {"date": "2019-12-10", "close": 12.92, "volume": 629581.0}, {"date": "2019-12-11", "close": 12.79, "volume": 243944.0}, {"date": "2019-12-12", "close": 12.96, "volume": 180836.0}, {"date": "2019-12-13", "close": 12.57, "volume": 139425.0}, {"date": "2019-12-16", "close": 12.31, "volume": 162587.0}, {"date": "2019-12-17", "close": 12.45, "volume": 265864.0}, {"date": "2019-12-18", "close": 12.26, "volume": 218407.0}, {"date": "2019-12-19", "close": 12.56, "volume": 554410.0}, {"date": "2019-12-20", "close": 12.47, "volume": 825715.0}, {"date": "2019-12-23", "close": 12.28, "volume": 339818.0}, {"date": "2019-12-24", "close": 12.46, "volume": 132366.0}, {"date": "2019-12-26", "close": 12.11, "volume": 200607.0}, {"date": "2019-12-27", "close": 11.7, "volume": 291327.0}, {"date": "2019-12-30", "close": 11.0, "volume": 260709.0}, {"date": "2019-12-31", "close": 11.06, "volume": 183424.0}, {"date": "2020-01-02", "close": 11.19, "volume": 389720.0}, {"date": "2020-01-03", "close": 12.25, "volume": 447427.0}, {"date": "2020-01-06", "close": 13.29, "volume": 526418.0}, {"date": "2020-01-07", "close": 13.98, "volume": 353160.0}, {"date": "2020-01-08", "close": 15.15, "volume": 366134.0}, {"date": "2020-01-09", "close": 14.28, "volume": 394729.0}, {"date": "2020-01-10", "close": 14.01, "volume": 156681.0}, {"date": "2020-01-13", "close": 13.79, "volume": 188677.0}, {"date": "2020-01-14", "close": 14.95, "volume": 312011.0}, {"date": "2020-01-15", "close": 14.7, "volume": 290238.0}, {"date": "2020-01-16", "close": 15.62, "volume": 312729.0}, {"date": "2020-01-17", "close": 15.45, "volume": 451625.0}, {"date": "2020-01-21", "close": 15.54, "volume": 158311.0}, {"date": "2020-01-22", "close": 15.29, "volume": 262241.0}, {"date": "2020-01-23", "close": 14.93, "volume": 345660.0}, {"date": "2020-01-24", "close": 14.62, "volume": 180153.0}, {"date": "2020-01-27", "close": 14.49, "volume": 104844.0}, {"date": "2020-01-28", "close": 15.01, "volume": 151709.0}, {"date": "2020-01-29", "close": 14.98, "volume": 98873.0}, {"date": "2020-01-30", "close": 14.8, "volume": 82403.0}, {"date": "2020-01-31", "close": 14.71, "volume": 104102.0}, {"date": "2020-02-03", "close": 15.26, "volume": 109330.0}, {"date": "2020-02-04", "close": 16.04, "volume": 170663.0}, {"date": "2020-02-05", "close": 16.23, "volume": 196445.0}, {"date": "2020-02-06", "close": 16.52, "volume": 201274.0}, {"date": "2020-02-07", "close": 16.64, "volume": 109544.0}, {"date": "2020-02-10", "close": 16.92, "volume": 136722.0}, {"date": "2020-02-11", "close": 17.32, "volume": 265762.0}, {"date": "2020-02-12", "close": 18.02, "volume": 273503.0}, {"date": "2020-02-13", "close": 18.26, "volume": 211467.0}, {"date": "2020-02-14", "close": 17.33, "volume": 232951.0}, {"date": "2020-02-18", "close": 17.95, "volume": 113440.0}, {"date": "2020-02-19", "close": 18.26, "volume": 256709.0}, {"date": "2020-02-20", "close": 18.77, "volume": 216062.0}, {"date": "2020-02-21", "close": 19.17, "volume": 230614.0}, {"date": "2020-02-24", "close": 18.61, "volume": 138665.0}, {"date": "2020-02-25", "close": 17.81, "volume": 151959.0}, {"date": "2020-02-26", "close": 18.23, "volume": 117308.0}, {"date": "2020-02-27", "close": 17.69, "volume": 336146.0}, {"date": "2020-02-28", "close": 18.46, "volume": 197571.0}, {"date": "2020-03-02", "close": 18.89, "volume": 129219.0}, {"date": "2020-03-03", "close": 19.39, "volume": 206592.0}, {"date": "2020-03-04", "close": 19.7, "volume": 341011.0}, {"date": "2020-03-05", "close": 19.65, "volume": 145211.0}, {"date": "2020-03-06", "close": 19.76, "volume": 274304.0}, {"date": "2020-03-09", "close": 17.37, "volume": 177925.0}, {"date": "2020-03-10", "close": 17.96, "volume": 691281.0}, {"date": "2020-03-11", "close": 16.1, "volume": 235005.0}, {"date": "2020-03-12", "close": 15.01, "volume": 487205.0}, {"date": "2020-03-13", "close": 15.52, "volume": 219511.0}, {"date": "2020-03-16", "close": 11.73, "volume": 364707.0}, {"date": "2020-03-17", "close": 12.4, "volume": 251238.0}, {"date": "2020-03-18", "close": 11.0, "volume": 258767.0}, {"date": "2020-03-19", "close": 12.57, "volume": 377080.0}, {"date": "2020-03-20", "close": 13.1, "volume": 318435.0}, {"date": "2020-03-23", "close": 12.3, "volume": 129686.0}, {"date": "2020-03-24", "close": 13.57, "volume": 132836.0}, {"date": "2020-03-25", "close": 13.83, "volume": 223973.0}, {"date": "2020-03-26", "close": 13.36, "volume": 233425.0}, {"date": "2020-03-27", "close": 12.56, "volume": 145065.0}, {"date": "2020-03-30", "close": 12.22, "volume": 169869.0}, {"date": "2020-03-31", "close": 15.48, "volume": 1487862.0}, {"date": "2020-04-01", "close": 15.08, "volume": 493001.0}, {"date": "2020-04-02", "close": 16.84, "volume": 467069.0}, {"date": "2020-04-03", "close": 17.91, "volume": 461319.0}, {"date": "2020-04-06", "close": 17.79, "volume": 304430.0}, {"date": "2020-04-07", "close": 17.08, "volume": 294216.0}, {"date": "2020-04-08", "close": 16.93, "volume": 200609.0}, {"date": "2020-04-09", "close": 16.99, "volume": 258677.0}, {"date": "2020-04-13", "close": 17.11, "volume": 208791.0}, {"date": "2020-04-14", "close": 17.15, "volume": 420138.0}, {"date": "2020-04-15", "close": 17.61, "volume": 510919.0}, {"date": "2020-04-16", "close": 17.68, "volume": 321193.0}, {"date": "2020-04-17", "close": 18.38, "volume": 261305.0}, {"date": "2020-04-20", "close": 19.0, "volume": 428525.0}, {"date": "2020-04-21", "close": 20.45, "volume": 307297.0}, {"date": "2020-04-22", "close": 19.98, "volume": 429039.0}, {"date": "2020-04-23", "close": 18.57, "volume": 334110.0}, {"date": "2020-04-24", "close": 19.86, "volume": 173742.0}, {"date": "2020-04-27", "close": 21.0, "volume": 368638.0}, {"date": "2020-04-28", "close": 20.83, "volume": 258127.0}, {"date": "2020-04-29", "close": 19.54, "volume": 290766.0}, {"date": "2020-04-30", "close": 19.95, "volume": 183943.0}, {"date": "2020-05-01", "close": 19.06, "volume": 169905.0}, {"date": "2020-05-04", "close": 19.95, "volume": 180262.0}, {"date": "2020-05-05", "close": 20.3, "volume": 330231.0}, {"date": "2020-05-06", "close": 20.96, "volume": 184067.0}, {"date": "2020-05-07", "close": 20.39, "volume": 142571.0}, {"date": "2020-05-08", "close": 20.43, "volume": 140952.0}, {"date": "2020-05-11", "close": 22.33, "volume": 303765.0}, {"date": "2020-05-12", "close": 21.13, "volume": 164528.0}, {"date": "2020-05-13", "close": 18.99, "volume": 145424.0}, {"date": "2020-05-14", "close": 21.0, "volume": 1289643.0}, {"date": "2020-05-15", "close": 21.46, "volume": 509735.0}, {"date": "2020-05-18", "close": 21.48, "volume": 353197.0}, {"date": "2020-05-19", "close": 19.9, "volume": 208369.0}, {"date": "2020-05-20", "close": 21.66, "volume": 295923.0}, {"date": "2020-05-21", "close": 21.62, "volume": 168617.0}, {"date": "2020-05-22", "close": 21.44, "volume": 126353.0}, {"date": "2020-05-26", "close": 21.76, "volume": 133384.0}, {"date": "2020-05-27", "close": 20.82, "volume": 183561.0}, {"date": "2020-05-28", "close": 20.87, "volume": 137903.0}, {"date": "2020-05-29", "close": 20.87, "volume": 444845.0}, {"date": "2020-06-01", "close": 21.57, "volume": 189711.0}, {"date": "2020-06-02", "close": 20.89, "volume": 206402.0}, {"date": "2020-06-03", "close": 21.15, "volume": 133503.0}, {"date": "2020-06-04", "close": 21.14, "volume": 155621.0}, {"date": "2020-06-05", "close": 21.55, "volume": 217683.0}, {"date": "2020-06-08", "close": 23.99, "volume": 473464.0}, {"date": "2020-06-09", "close": 23.05, "volume": 160559.0}, {"date": "2020-06-10", "close": 24.24, "volume": 302904.0}, {"date": "2020-06-11", "close": 20.64, "volume": 237320.0}, {"date": "2020-06-12", "close": 21.52, "volume": 141212.0}, {"date": "2020-06-15", "close": 23.46, "volume": 294957.0}, {"date": "2020-06-16", "close": 23.63, "volume": 274809.0}, {"date": "2020-06-17", "close": 24.21, "volume": 130171.0}, {"date": "2020-06-18", "close": 24.53, "volume": 335853.0}, {"date": "2020-06-19", "close": 24.45, "volume": 430318.0}, {"date": "2020-06-22", "close": 25.01, "volume": 215385.0}, {"date": "2020-06-23", "close": 24.4, "volume": 173885.0}, {"date": "2020-06-24", "close": 24.68, "volume": 113499.0}, {"date": "2020-06-25", "close": 25.19, "volume": 167006.0}, {"date": "2020-06-26", "close": 23.03, "volume": 840563.0}, {"date": "2020-06-29", "close": 26.0, "volume": 1144446.0}, {"date": "2020-06-30", "close": 25.48, "volume": 461129.0}, {"date": "2020-07-01", "close": 25.53, "volume": 262630.0}, {"date": "2020-07-02", "close": 23.73, "volume": 397119.0}, {"date": "2020-07-06", "close": 23.05, "volume": 245525.0}, {"date": "2020-07-07", "close": 22.85, "volume": 171169.0}, {"date": "2020-07-08", "close": 23.27, "volume": 288306.0}, {"date": "2020-07-09", "close": 23.04, "volume": 438317.0}, {"date": "2020-07-10", "close": 22.25, "volume": 277680.0}, {"date": "2020-07-13", "close": 21.27, "volume": 301660.0}, {"date": "2020-07-14", "close": 21.99, "volume": 138443.0}, {"date": "2020-07-15", "close": 22.46, "volume": 148683.0}, {"date": "2020-07-16", "close": 22.12, "volume": 294439.0}, {"date": "2020-07-17", "close": 23.43, "volume": 284876.0}, {"date": "2020-07-20", "close": 23.88, "volume": 150661.0}, {"date": "2020-07-21", "close": 21.65, "volume": 958006.0}, {"date": "2020-07-22", "close": 21.35, "volume": 2257346.0}, {"date": "2020-07-23", "close": 20.73, "volume": 573117.0}, {"date": "2020-07-24", "close": 20.03, "volume": 557635.0}, {"date": "2020-07-27", "close": 20.09, "volume": 395633.0}, {"date": "2020-07-28", "close": 20.09, "volume": 243321.0}, {"date": "2020-07-29", "close": 19.36, "volume": 399974.0}, {"date": "2020-07-30", "close": 19.62, "volume": 349663.0}, {"date": "2020-07-31", "close": 19.52, "volume": 319862.0}, {"date": "2020-08-03", "close": 19.65, "volume": 215092.0}, {"date": "2020-08-04", "close": 19.12, "volume": 216113.0}, {"date": "2020-08-05", "close": 19.77, "volume": 215851.0}, {"date": "2020-08-06", "close": 19.6, "volume": 192780.0}, {"date": "2020-08-07", "close": 19.7, "volume": 162173.0}, {"date": "2020-08-10", "close": 20.0, "volume": 269625.0}, {"date": "2020-08-11", "close": 19.04, "volume": 232448.0}, {"date": "2020-08-12", "close": 18.31, "volume": 378050.0}, {"date": "2020-08-13", "close": 18.72, "volume": 292749.0}, {"date": "2020-08-14", "close": 17.7, "volume": 320257.0}, {"date": "2020-08-17", "close": 17.47, "volume": 824958.0}, {"date": "2020-08-18", "close": 17.9, "volume": 433106.0}, {"date": "2020-08-19", "close": 17.4, "volume": 302995.0}, {"date": "2020-08-20", "close": 17.95, "volume": 318913.0}, {"date": "2020-08-21", "close": 17.64, "volume": 303599.0}, {"date": "2020-08-24", "close": 17.29, "volume": 304435.0}, {"date": "2020-08-25", "close": 17.8, "volume": 369892.0}, {"date": "2020-08-26", "close": 17.07, "volume": 244771.0}, {"date": "2020-08-27", "close": 16.29, "volume": 269463.0}, {"date": "2020-08-28", "close": 16.515, "volume": 273871.0}, {"date": "2020-08-31", "close": 17.67, "volume": 316807.0}, {"date": "2020-09-01", "close": 16.6, "volume": 313221.0}, {"date": "2020-09-02", "close": 16.53, "volume": 299938.0}, {"date": "2020-09-03", "close": 15.71, "volume": 340765.0}, {"date": "2020-09-04", "close": 15.37, "volume": 430624.0}, {"date": "2020-09-08", "close": 15.56, "volume": 286928.0}, {"date": "2020-09-09", "close": 15.95, "volume": 251371.0}, {"date": "2020-09-10", "close": 15.5, "volume": 209101.0}, {"date": "2020-09-11", "close": 15.88, "volume": 318886.0}, {"date": "2020-09-14", "close": 16.48, "volume": 605353.0}, {"date": "2020-09-15", "close": 17.34, "volume": 419542.0}, {"date": "2020-09-16", "close": 17.14, "volume": 281623.0}, {"date": "2020-09-17", "close": 16.9, "volume": 213362.0}, {"date": "2020-09-18", "close": 17.24, "volume": 1361971.0}, {"date": "2020-09-21", "close": 15.77, "volume": 376635.0}, {"date": "2020-09-22", "close": 16.59, "volume": 308710.0}, {"date": "2020-09-23", "close": 15.75, "volume": 196146.0}, {"date": "2020-09-24", "close": 15.21, "volume": 211081.0}, {"date": "2020-09-25", "close": 15.82, "volume": 354496.0}, {"date": "2020-09-28", "close": 15.42, "volume": 242569.0}, {"date": "2020-09-29", "close": 15.55, "volume": 464681.0}, {"date": "2020-09-30", "close": 15.32, "volume": 499051.0}, {"date": "2020-10-01", "close": 15.325, "volume": 503683.0}, {"date": "2020-10-02", "close": 15.1, "volume": 327515.0}, {"date": "2020-10-05", "close": 15.84, "volume": 633065.0}, {"date": "2020-10-06", "close": 18.74, "volume": 2354338.0}, {"date": "2020-10-07", "close": 19.2, "volume": 534799.0}, {"date": "2020-10-08", "close": 20.28, "volume": 583765.0}, {"date": "2020-10-09", "close": 20.95, "volume": 314013.0}, {"date": "2020-10-12", "close": 21.15, "volume": 720340.0}, {"date": "2020-10-13", "close": 20.62, "volume": 329868.0}, {"date": "2020-10-14", "close": 19.41, "volume": 293403.0}, {"date": "2020-10-15", "close": 18.55, "volume": 278771.0}, {"date": "2020-10-16", "close": 18.41, "volume": 196745.0}, {"date": "2020-10-19", "close": 18.2, "volume": 320259.0}, {"date": "2020-10-20", "close": 17.35, "volume": 274379.0}, {"date": "2020-10-21", "close": 17.32, "volume": 497116.0}, {"date": "2020-10-22", "close": 17.93, "volume": 193253.0}, {"date": "2020-10-23", "close": 18.76, "volume": 308915.0}, {"date": "2020-10-26", "close": 18.21, "volume": 556343.0}, {"date": "2020-10-27", "close": 18.43, "volume": 509078.0}, {"date": "2020-10-28", "close": 16.82, "volume": 346962.0}, {"date": "2020-10-29", "close": 16.0, "volume": 413180.0}, {"date": "2020-10-30", "close": 15.66, "volume": 257610.0}, {"date": "2020-11-02", "close": 15.42, "volume": 222144.0}, {"date": "2020-11-03", "close": 15.46, "volume": 514178.0}, {"date": "2020-11-04", "close": 16.21, "volume": 409796.0}, {"date": "2020-11-05", "close": 16.22, "volume": 290454.0}, {"date": "2020-11-06", "close": 15.25, "volume": 244793.0}, {"date": "2020-11-09", "close": 15.05, "volume": 435651.0}, {"date": "2020-11-10", "close": 15.05, "volume": 455797.0}, {"date": "2020-11-11", "close": 15.51, "volume": 281424.0}, {"date": "2020-11-12", "close": 15.55, "volume": 379390.0}, {"date": "2020-11-13", "close": 15.65, "volume": 269305.0}, {"date": "2020-11-16", "close": 15.92, "volume": 525519.0}, {"date": "2020-11-17", "close": 15.23, "volume": 416129.0}, {"date": "2020-11-18", "close": 14.8, "volume": 377591.0}, {"date": "2020-11-19", "close": 14.92, "volume": 230977.0}, {"date": "2020-11-20", "close": 14.88, "volume": 334002.0}, {"date": "2020-11-23", "close": 15.5, "volume": 781486.0}, {"date": "2020-11-24", "close": 17.03, "volume": 607199.0}, {"date": "2020-11-25", "close": 17.7, "volume": 388102.0}, {"date": "2020-11-27", "close": 18.26, "volume": 219316.0}, {"date": "2020-11-30", "close": 18.66, "volume": 537340.0}, {"date": "2020-12-01", "close": 18.88, "volume": 413774.0}, {"date": "2020-12-02", "close": 19.0, "volume": 324294.0}, {"date": "2020-12-03", "close": 18.71, "volume": 384870.0}, {"date": "2020-12-04", "close": 17.76, "volume": 277472.0}, {"date": "2020-12-07", "close": 17.45, "volume": 160058.0}, {"date": "2020-12-08", "close": 18.19, "volume": 252479.0}, {"date": "2020-12-09", "close": 17.14, "volume": 309797.0}, {"date": "2020-12-10", "close": 18.09, "volume": 268873.0}, {"date": "2020-12-11", "close": 18.13, "volume": 236254.0}, {"date": "2020-12-14", "close": 19.475, "volume": 312313.0}, {"date": "2020-12-15", "close": 19.58, "volume": 283584.0}, {"date": "2020-12-16", "close": 19.6, "volume": 185380.0}, {"date": "2020-12-17", "close": 19.77, "volume": 293392.0}, {"date": "2020-12-18", "close": 19.4, "volume": 2394686.0}, {"date": "2020-12-21", "close": 19.61, "volume": 373818.0}, {"date": "2020-12-22", "close": 19.57, "volume": 272282.0}, {"date": "2020-12-23", "close": 18.25, "volume": 291256.0}, {"date": "2020-12-24", "close": 19.0, "volume": 218356.0}, {"date": "2020-12-28", "close": 17.32, "volume": 291629.0}, {"date": "2020-12-29", "close": 17.54, "volume": 231613.0}, {"date": "2020-12-30", "close": 17.56, "volume": 157029.0}, {"date": "2020-12-31", "close": 17.67, "volume": 256604.0}, {"date": "2021-01-04", "close": 17.07, "volume": 192110.0}, {"date": "2021-01-05", "close": 17.09, "volume": 191580.0}, {"date": "2021-01-06", "close": 17.4, "volume": 260628.0}, {"date": "2021-01-07", "close": 18.51, "volume": 210988.0}, {"date": "2021-01-08", "close": 18.98, "volume": 228497.0}, {"date": "2021-01-11", "close": 19.59, "volume": 219381.0}, {"date": "2021-01-12", "close": 18.87, "volume": 185041.0}, {"date": "2021-01-13", "close": 18.32, "volume": 165376.0}, {"date": "2021-01-14", "close": 19.57, "volume": 211964.0}, {"date": "2021-01-15", "close": 19.85, "volume": 487326.0}, {"date": "2021-01-19", "close": 20.22, "volume": 593646.0}, {"date": "2021-01-20", "close": 18.7, "volume": 302156.0}, {"date": "2021-01-21", "close": 17.47, "volume": 360690.0}, {"date": "2021-01-22", "close": 18.27, "volume": 320941.0}, {"date": "2021-01-25", "close": 19.77, "volume": 367329.0}, {"date": "2021-01-26", "close": 19.72, "volume": 422836.0}, {"date": "2021-01-27", "close": 19.44, "volume": 369566.0}, {"date": "2021-01-28", "close": 19.04, "volume": 190642.0}, {"date": "2021-01-29", "close": 19.69, "volume": 253308.0}, {"date": "2021-02-01", "close": 20.8, "volume": 307818.0}, {"date": "2021-02-02", "close": 21.55, "volume": 290548.0}, {"date": "2021-02-03", "close": 21.17, "volume": 347481.0}, {"date": "2021-02-04", "close": 20.54, "volume": 316914.0}, {"date": "2021-02-05", "close": 21.41, "volume": 217536.0}, {"date": "2021-02-08", "close": 23.03, "volume": 295408.0}, {"date": "2021-02-09", "close": 22.44, "volume": 348670.0}, {"date": "2021-02-10", "close": 21.83, "volume": 185564.0}, {"date": "2021-02-11", "close": 20.9, "volume": 257959.0}, {"date": "2021-02-12", "close": 20.44, "volume": 227261.0}, {"date": "2021-02-16", "close": 21.86, "volume": 413086.0}, {"date": "2021-02-17", "close": 22.52, "volume": 359814.0}, {"date": "2021-02-18", "close": 23.9, "volume": 663834.0}, {"date": "2021-02-19", "close": 23.97, "volume": 344172.0}, {"date": "2021-02-22", "close": 23.34, "volume": 393148.0}, {"date": "2021-02-23", "close": 21.84, "volume": 584002.0}, {"date": "2021-02-24", "close": 21.87, "volume": 498922.0}, {"date": "2021-02-25", "close": 20.82, "volume": 304331.0}, {"date": "2021-02-26", "close": 20.57, "volume": 402206.0}, {"date": "2021-03-01", "close": 21.89, "volume": 422238.0}, {"date": "2021-03-02", "close": 21.17, "volume": 648321.0}, {"date": "2021-03-03", "close": 21.75, "volume": 455580.0}, {"date": "2021-03-04", "close": 21.9, "volume": 691066.0}, {"date": "2021-03-05", "close": 22.37, "volume": 696989.0}, {"date": "2021-03-08", "close": 21.6, "volume": 378068.0}, {"date": "2021-03-09", "close": 22.9, "volume": 275917.0}, {"date": "2021-03-10", "close": 22.85, "volume": 322550.0}, {"date": "2021-03-11", "close": 23.91, "volume": 649060.0}, {"date": "2021-03-12", "close": 23.22, "volume": 512511.0}, {"date": "2021-03-15", "close": 22.84, "volume": 539042.0}, {"date": "2021-03-16", "close": 22.89, "volume": 398506.0}, {"date": "2021-03-17", "close": 22.46, "volume": 716406.0}, {"date": "2021-03-18", "close": 21.72, "volume": 2832674.0}, {"date": "2021-03-19", "close": 20.14, "volume": 3376433.0}, {"date": "2021-03-22", "close": 19.28, "volume": 1054978.0}, {"date": "2021-03-23", "close": 18.13, "volume": 759284.0}, {"date": "2021-03-24", "close": 16.93, "volume": 895627.0}, {"date": "2021-03-25", "close": 16.68, "volume": 952289.0}, {"date": "2021-03-26", "close": 16.69, "volume": 491304.0}, {"date": "2021-03-29", "close": 17.41, "volume": 834819.0}, {"date": "2021-03-30", "close": 18.09, "volume": 488081.0}, {"date": "2021-03-31", "close": 18.51, "volume": 463639.0}, {"date": "2021-04-01", "close": 18.48, "volume": 561663.0}, {"date": "2021-04-05", "close": 19.09, "volume": 526349.0}, {"date": "2021-04-06", "close": 17.89, "volume": 323831.0}, {"date": "2021-04-07", "close": 18.27, "volume": 492017.0}, {"date": "2021-04-08", "close": 18.13, "volume": 499436.0}, {"date": "2021-04-09", "close": 17.69, "volume": 425618.0}, {"date": "2021-04-12", "close": 16.15, "volume": 720848.0}, {"date": "2021-04-13", "close": 15.7, "volume": 467178.0}, {"date": "2021-04-14", "close": 16.24, "volume": 522770.0}, {"date": "2021-04-15", "close": 16.44, "volume": 571884.0}, {"date": "2021-04-16", "close": 15.63, "volume": 843581.0}, {"date": "2021-04-19", "close": 15.47, "volume": 329076.0}, {"date": "2021-04-20", "close": 16.1, "volume": 468690.0}, {"date": "2021-04-21", "close": 16.51, "volume": 248560.0}, {"date": "2021-04-22", "close": 16.54, "volume": 352041.0}, {"date": "2021-04-23", "close": 16.43, "volume": 349582.0}, {"date": "2021-04-26", "close": 16.9, "volume": 317421.0}, {"date": "2021-04-27", "close": 16.68, "volume": 308282.0}, {"date": "2021-04-28", "close": 17.13, "volume": 237867.0}, {"date": "2021-04-29", "close": 16.88, "volume": 216483.0}, {"date": "2021-04-30", "close": 16.46, "volume": 242343.0}, {"date": "2021-05-03", "close": 16.52, "volume": 180008.0}, {"date": "2021-05-04", "close": 15.78, "volume": 315869.0}, {"date": "2021-05-05", "close": 15.04, "volume": 345308.0}, {"date": "2021-05-06", "close": 14.62, "volume": 285267.0}, {"date": "2021-05-07", "close": 14.63, "volume": 335056.0}, {"date": "2021-05-10", "close": 14.71, "volume": 346287.0}, {"date": "2021-05-11", "close": 15.3, "volume": 437720.0}, {"date": "2021-05-12", "close": 14.73, "volume": 239012.0}, {"date": "2021-05-13", "close": 13.83, "volume": 483926.0}, {"date": "2021-05-14", "close": 14.13, "volume": 474792.0}, {"date": "2021-05-17", "close": 14.0, "volume": 198065.0}, {"date": "2021-05-18", "close": 14.1, "volume": 152098.0}, {"date": "2021-05-19", "close": 13.98, "volume": 207875.0}, {"date": "2021-05-20", "close": 14.4, "volume": 195560.0}, {"date": "2021-05-21", "close": 13.98, "volume": 254826.0}, {"date": "2021-05-24", "close": 13.72, "volume": 242357.0}, {"date": "2021-05-25", "close": 13.28, "volume": 415580.0}, {"date": "2021-05-26", "close": 13.22, "volume": 442019.0}, {"date": "2021-05-27", "close": 13.54, "volume": 479084.0}, {"date": "2021-05-28", "close": 13.63, "volume": 390462.0}, {"date": "2021-06-01", "close": 13.24, "volume": 423329.0}, {"date": "2021-06-02", "close": 13.3, "volume": 434189.0}, {"date": "2021-06-03", "close": 13.31, "volume": 268984.0}, {"date": "2021-06-04", "close": 13.34, "volume": 262625.0}, {"date": "2021-06-07", "close": 13.74, "volume": 889045.0}, {"date": "2021-06-08", "close": 14.19, "volume": 1627342.0}, {"date": "2021-06-09", "close": 14.39, "volume": 443506.0}, {"date": "2021-06-10", "close": 14.83, "volume": 633274.0}, {"date": "2021-06-11", "close": 14.86, "volume": 360689.0}, {"date": "2021-06-14", "close": 15.24, "volume": 375311.0}, {"date": "2021-06-15", "close": 14.61, "volume": 476755.0}, {"date": "2021-06-16", "close": 14.76, "volume": 322236.0}, {"date": "2021-06-17", "close": 14.76, "volume": 269298.0}, {"date": "2021-06-18", "close": 15.02, "volume": 1476678.0}, {"date": "2021-06-21", "close": 14.22, "volume": 489040.0}, {"date": "2021-06-22", "close": 14.29, "volume": 183977.0}, {"date": "2021-06-23", "close": 14.32, "volume": 173845.0}, {"date": "2021-06-24", "close": 14.77, "volume": 227923.0}, {"date": "2021-06-25", "close": 15.03, "volume": 911719.0}, {"date": "2021-06-28", "close": 14.55, "volume": 285358.0}, {"date": "2021-06-29", "close": 14.33, "volume": 353161.0}, {"date": "2021-06-30", "close": 13.93, "volume": 253629.0}, {"date": "2021-07-01", "close": 14.49, "volume": 226602.0}, {"date": "2021-07-02", "close": 14.08, "volume": 201916.0}, {"date": "2021-07-06", "close": 13.75, "volume": 189926.0}, {"date": "2021-07-07", "close": 14.1, "volume": 1210172.0}, {"date": "2021-07-08", "close": 14.13, "volume": 251498.0}, {"date": "2021-07-09", "close": 14.52, "volume": 314741.0}, {"date": "2021-07-12", "close": 14.28, "volume": 379206.0}, {"date": "2021-07-13", "close": 13.82, "volume": 268726.0}, {"date": "2021-07-14", "close": 13.44, "volume": 391517.0}, {"date": "2021-07-15", "close": 13.52, "volume": 326638.0}, {"date": "2021-07-16", "close": 13.53, "volume": 408194.0}, {"date": "2021-07-19", "close": 13.57, "volume": 260515.0}, {"date": "2021-07-20", "close": 13.93, "volume": 291083.0}, {"date": "2021-07-21", "close": 14.14, "volume": 156528.0}, {"date": "2021-07-22", "close": 14.15, "volume": 231465.0}, {"date": "2021-07-23", "close": 14.5, "volume": 660529.0}, {"date": "2021-07-26", "close": 14.15, "volume": 416424.0}, {"date": "2021-07-27", "close": 14.6, "volume": 634118.0}, {"date": "2021-07-28", "close": 15.36, "volume": 1130461.0}, {"date": "2021-07-29", "close": 14.93, "volume": 667202.0}, {"date": "2021-07-30", "close": 15.33, "volume": 422353.0}, {"date": "2021-08-02", "close": 16.23, "volume": 806640.0}, {"date": "2021-08-03", "close": 13.69, "volume": 2721887.0}, {"date": "2021-08-04", "close": 12.83, "volume": 1619983.0}, {"date": "2021-08-05", "close": 13.5, "volume": 897665.0}, {"date": "2021-08-06", "close": 13.13, "volume": 317951.0}, {"date": "2021-08-09", "close": 12.95, "volume": 382790.0}, {"date": "2021-08-10", "close": 12.58, "volume": 307519.0}, {"date": "2021-08-11", "close": 12.44, "volume": 226375.0}, {"date": "2021-08-12", "close": 12.44, "volume": 319843.0}, {"date": "2021-08-13", "close": 12.24, "volume": 285282.0}, {"date": "2021-08-16", "close": 11.76, "volume": 349576.0}, {"date": "2021-08-17", "close": 12.34, "volume": 296017.0}, {"date": "2021-08-18", "close": 12.04, "volume": 180333.0}, {"date": "2021-08-19", "close": 11.66, "volume": 550011.0}, {"date": "2021-08-20", "close": 12.2, "volume": 533482.0}, {"date": "2021-08-23", "close": 12.55, "volume": 1040670.0}, {"date": "2021-08-24", "close": 13.11, "volume": 362025.0}, {"date": "2021-08-25", "close": 12.89, "volume": 263569.0}, {"date": "2021-08-26", "close": 12.72, "volume": 277450.0}, {"date": "2021-08-27", "close": 12.79, "volume": 429431.0}, {"date": "2021-08-30", "close": 12.26, "volume": 408604.0}, {"date": "2021-08-31", "close": 12.58, "volume": 198032.0}, {"date": "2021-09-01", "close": 12.81, "volume": 274400.0}, {"date": "2021-09-02", "close": 12.97, "volume": 265555.0}, {"date": "2021-09-03", "close": 12.32, "volume": 307905.0}, {"date": "2021-09-07", "close": 12.55, "volume": 326010.0}, {"date": "2021-09-08", "close": 12.43, "volume": 463132.0}, {"date": "2021-09-09", "close": 12.91, "volume": 298261.0}, {"date": "2021-09-10", "close": 12.4, "volume": 221468.0}, {"date": "2021-09-13", "close": 12.39, "volume": 423403.0}, {"date": "2021-09-14", "close": 12.14, "volume": 241960.0}, {"date": "2021-09-15", "close": 11.95, "volume": 299265.0}, {"date": "2021-09-16", "close": 11.94, "volume": 271803.0}, {"date": "2021-09-17", "close": 12.19, "volume": 979285.0}, {"date": "2021-09-20", "close": 11.83, "volume": 355312.0}, {"date": "2021-09-21", "close": 11.82, "volume": 211652.0}, {"date": "2021-09-22", "close": 11.61, "volume": 231560.0}, {"date": "2021-09-23", "close": 11.79, "volume": 370781.0}, {"date": "2021-09-24", "close": 11.62, "volume": 423943.0}, {"date": "2021-09-27", "close": 12.1, "volume": 452860.0}, {"date": "2021-09-28", "close": 11.66, "volume": 440311.0}, {"date": "2021-09-29", "close": 11.39, "volume": 272217.0}, {"date": "2021-09-30", "close": 11.39, "volume": 266204.0}, {"date": "2021-10-01", "close": 11.48, "volume": 377492.0}, {"date": "2021-10-04", "close": 10.91, "volume": 310725.0}, {"date": "2021-10-05", "close": 10.94, "volume": 315292.0}, {"date": "2021-10-06", "close": 10.78, "volume": 246718.0}, {"date": "2021-10-07", "close": 11.36, "volume": 195282.0}, {"date": "2021-10-08", "close": 11.19, "volume": 166965.0}, {"date": "2021-10-11", "close": 11.39, "volume": 145425.0}, {"date": "2021-10-12", "close": 11.48, "volume": 149039.0}, {"date": "2021-10-13", "close": 11.67, "volume": 161138.0}, {"date": "2021-10-14", "close": 11.47, "volume": 361700.0}, {"date": "2021-10-15", "close": 11.45, "volume": 156190.0}, {"date": "2021-10-18", "close": 10.69, "volume": 406660.0}, {"date": "2021-10-19", "close": 10.97, "volume": 170383.0}, {"date": "2021-10-20", "close": 10.87, "volume": 122747.0}, {"date": "2021-10-21", "close": 10.96, "volume": 127469.0}, {"date": "2021-10-22", "close": 10.72, "volume": 158639.0}, {"date": "2021-10-25", "close": 10.74, "volume": 166801.0}, {"date": "2021-10-26", "close": 10.6, "volume": 273412.0}, {"date": "2021-10-27", "close": 10.77, "volume": 192560.0}, {"date": "2021-10-28", "close": 10.94, "volume": 377413.0}, {"date": "2021-10-29", "close": 10.39, "volume": 272344.0}, {"date": "2021-11-01", "close": 12.73, "volume": 1199830.0}, {"date": "2021-11-02", "close": 15.15, "volume": 1699032.0}, {"date": "2021-11-03", "close": 15.06, "volume": 665348.0}, {"date": "2021-11-04", "close": 14.87, "volume": 498312.0}, {"date": "2021-11-05", "close": 14.73, "volume": 342013.0}, {"date": "2021-11-08", "close": 14.59, "volume": 298687.0}, {"date": "2021-11-09", "close": 14.31, "volume": 282484.0}, {"date": "2021-11-10", "close": 13.72, "volume": 192208.0}, {"date": "2021-11-11", "close": 13.24, "volume": 223206.0}, {"date": "2021-11-12", "close": 13.39, "volume": 151217.0}, {"date": "2021-11-15", "close": 13.03, "volume": 163659.0}, {"date": "2021-11-16", "close": 12.88, "volume": 199511.0}, {"date": "2021-11-17", "close": 12.89, "volume": 337986.0}, {"date": "2021-11-18", "close": 12.63, "volume": 272402.0}, {"date": "2021-11-19", "close": 12.2, "volume": 376632.0}, {"date": "2021-11-22", "close": 11.55, "volume": 380721.0}, {"date": "2021-11-23", "close": 11.8, "volume": 350285.0}, {"date": "2021-11-24", "close": 12.13, "volume": 274216.0}, {"date": "2021-11-26", "close": 11.65, "volume": 244128.0}, {"date": "2021-11-29", "close": 11.42, "volume": 267242.0}, {"date": "2021-11-30", "close": 11.62, "volume": 384858.0}, {"date": "2021-12-01", "close": 11.3, "volume": 310254.0}, {"date": "2021-12-02", "close": 11.94, "volume": 329043.0}, {"date": "2021-12-03", "close": 11.85, "volume": 376586.0}, {"date": "2021-12-06", "close": 12.21, "volume": 358058.0}, {"date": "2021-12-07", "close": 13.38, "volume": 495376.0}, {"date": "2021-12-08", "close": 13.8, "volume": 334150.0}, {"date": "2021-12-09", "close": 13.71, "volume": 412512.0}, {"date": "2021-12-10", "close": 13.09, "volume": 263701.0}, {"date": "2021-12-13", "close": 12.96, "volume": 316613.0}, {"date": "2021-12-14", "close": 12.39, "volume": 294813.0}, {"date": "2021-12-15", "close": 13.18, "volume": 1008632.0}, {"date": "2021-12-16", "close": 13.05, "volume": 403623.0}, {"date": "2021-12-17", "close": 13.62, "volume": 2582061.0}, {"date": "2021-12-20", "close": 13.28, "volume": 490342.0}, {"date": "2021-12-21", "close": 12.81, "volume": 313985.0}, {"date": "2021-12-22", "close": 12.98, "volume": 403688.0}, {"date": "2021-12-23", "close": 13.14, "volume": 293033.0}, {"date": "2021-12-27", "close": 12.49, "volume": 259008.0}, {"date": "2021-12-28", "close": 12.13, "volume": 1321195.0}, {"date": "2021-12-29", "close": 12.11, "volume": 313479.0}, {"date": "2021-12-30", "close": 11.97, "volume": 365816.0}, {"date": "2021-12-31", "close": 11.77, "volume": 244328.0}, {"date": "2022-01-03", "close": 12.37, "volume": 348056.0}, {"date": "2022-01-04", "close": 11.7, "volume": 279645.0}, {"date": "2022-01-05", "close": 11.26, "volume": 342137.0}, {"date": "2022-01-06", "close": 11.26, "volume": 338419.0}, {"date": "2022-01-07", "close": 10.96, "volume": 322758.0}, {"date": "2022-01-10", "close": 11.11, "volume": 279905.0}, {"date": "2022-01-11", "close": 11.99, "volume": 577544.0}, {"date": "2022-01-12", "close": 11.31, "volume": 267616.0}, {"date": "2022-01-13", "close": 10.89, "volume": 316620.0}, {"date": "2022-01-14", "close": 11.33, "volume": 376664.0}, {"date": "2022-01-18", "close": 10.91, "volume": 409866.0}, {"date": "2022-01-19", "close": 11.08, "volume": 299489.0}, {"date": "2022-01-20", "close": 10.65, "volume": 357688.0}, {"date": "2022-01-21", "close": 10.37, "volume": 487336.0}, {"date": "2022-01-24", "close": 10.7, "volume": 624410.0}, {"date": "2022-01-25", "close": 10.9, "volume": 357510.0}, {"date": "2022-01-26", "close": 11.16, "volume": 510775.0}, {"date": "2022-01-27", "close": 10.61, "volume": 397347.0}, {"date": "2022-01-28", "close": 11.1, "volume": 908222.0}, {"date": "2022-01-31", "close": 11.23, "volume": 359797.0}, {"date": "2022-02-01", "close": 11.44, "volume": 236345.0}, {"date": "2022-02-02", "close": 10.93, "volume": 226924.0}, {"date": "2022-02-03", "close": 10.45, "volume": 289457.0}, {"date": "2022-02-04", "close": 10.3, "volume": 428308.0}, {"date": "2022-02-07", "close": 10.8, "volume": 251419.0}, {"date": "2022-02-08", "close": 10.79, "volume": 214064.0}, {"date": "2022-02-09", "close": 11.18, "volume": 256447.0}, {"date": "2022-02-10", "close": 10.77, "volume": 246290.0}, {"date": "2022-02-11", "close": 10.71, "volume": 149692.0}, {"date": "2022-02-14", "close": 10.53, "volume": 170556.0}, {"date": "2022-02-15", "close": 11.37, "volume": 295158.0}, {"date": "2022-02-16", "close": 11.36, "volume": 264364.0}, {"date": "2022-02-17", "close": 10.94, "volume": 290768.0}, {"date": "2022-02-18", "close": 10.72, "volume": 194101.0}, {"date": "2022-02-22", "close": 10.62, "volume": 532021.0}, {"date": "2022-02-23", "close": 9.99, "volume": 448712.0}, {"date": "2022-02-24", "close": 10.46, "volume": 362021.0}, {"date": "2022-02-25", "close": 10.36, "volume": 306701.0}, {"date": "2022-02-28", "close": 10.24, "volume": 336840.0}, {"date": "2022-03-01", "close": 10.39, "volume": 359458.0}, {"date": "2022-03-02", "close": 10.39, "volume": 221969.0}, {"date": "2022-03-03", "close": 9.86, "volume": 357369.0}, {"date": "2022-03-04", "close": 9.57, "volume": 243763.0}, {"date": "2022-03-07", "close": 9.69, "volume": 268497.0}, {"date": "2022-03-08", "close": 9.81, "volume": 187686.0}, {"date": "2022-03-09", "close": 9.95, "volume": 415385.0}, {"date": "2022-03-10", "close": 9.89, "volume": 191279.0}, {"date": "2022-03-11", "close": 9.64, "volume": 271047.0}, {"date": "2022-03-14", "close": 9.3, "volume": 604287.0}, {"date": "2022-03-15", "close": 9.5, "volume": 648216.0}, {"date": "2022-03-16", "close": 10.13, "volume": 572910.0}, {"date": "2022-03-17", "close": 10.85, "volume": 417543.0}, {"date": "2022-03-18", "close": 10.98, "volume": 2065731.0}, {"date": "2022-03-21", "close": 10.28, "volume": 281888.0}, {"date": "2022-03-22", "close": 10.35, "volume": 153737.0}, {"date": "2022-03-23", "close": 9.93, "volume": 335898.0}, {"date": "2022-03-24", "close": 9.95, "volume": 347660.0}, {"date": "2022-03-25", "close": 9.7, "volume": 279390.0}, {"date": "2022-03-28", "close": 9.81, "volume": 237395.0}, {"date": "2022-03-29", "close": 10.09, "volume": 288347.0}, {"date": "2022-03-30", "close": 10.02, "volume": 159937.0}, {"date": "2022-03-31", "close": 9.94, "volume": 105865.0}, {"date": "2022-04-01", "close": 10.75, "volume": 253095.0}, {"date": "2022-04-04", "close": 10.91, "volume": 217833.0}, {"date": "2022-04-05", "close": 10.87, "volume": 259991.0}, {"date": "2022-04-06", "close": 11.12, "volume": 122710.0}, {"date": "2022-04-07", "close": 11.1, "volume": 160709.0}, {"date": "2022-04-08", "close": 11.41, "volume": 304819.0}, {"date": "2022-04-11", "close": 10.82, "volume": 324515.0}, {"date": "2022-04-12", "close": 10.44, "volume": 286098.0}, {"date": "2022-04-13", "close": 11.1, "volume": 203523.0}, {"date": "2022-04-14", "close": 11.23, "volume": 123255.0}, {"date": "2022-04-18", "close": 10.52, "volume": 160076.0}, {"date": "2022-04-19", "close": 11.07, "volume": 203244.0}, {"date": "2022-04-20", "close": 11.0, "volume": 116235.0}, {"date": "2022-04-21", "close": 10.25, "volume": 265318.0}, {"date": "2022-04-22", "close": 10.08, "volume": 270050.0}, {"date": "2022-04-25", "close": 10.18, "volume": 329933.0}, {"date": "2022-04-26", "close": 9.99, "volume": 285378.0}, {"date": "2022-04-27", "close": 9.92, "volume": 264043.0}, {"date": "2022-04-28", "close": 9.77, "volume": 241318.0}, {"date": "2022-04-29", "close": 9.33, "volume": 291556.0}, {"date": "2022-05-02", "close": 9.41, "volume": 278379.0}, {"date": "2022-05-03", "close": 10.11, "volume": 589915.0}, {"date": "2022-05-04", "close": 9.89, "volume": 307068.0}, {"date": "2022-05-05", "close": 9.28, "volume": 278191.0}, {"date": "2022-05-06", "close": 8.77, "volume": 189104.0}, {"date": "2022-05-09", "close": 7.9, "volume": 376977.0}, {"date": "2022-05-10", "close": 8.03, "volume": 354855.0}, {"date": "2022-05-11", "close": 7.76, "volume": 369245.0}, {"date": "2022-05-12", "close": 7.99, "volume": 225480.0}, {"date": "2022-05-13", "close": 8.22, "volume": 341473.0}, {"date": "2022-05-16", "close": 8.35, "volume": 194555.0}, {"date": "2022-05-17", "close": 8.7, "volume": 304455.0}, {"date": "2022-05-18", "close": 8.06, "volume": 296539.0}, {"date": "2022-05-19", "close": 8.18, "volume": 312416.0}, {"date": "2022-05-20", "close": 8.64, "volume": 276942.0}, {"date": "2022-05-23", "close": 8.46, "volume": 204581.0}, {"date": "2022-05-24", "close": 8.38, "volume": 126910.0}, {"date": "2022-05-25", "close": 8.14, "volume": 152433.0}, {"date": "2022-05-26", "close": 7.91, "volume": 204375.0}, {"date": "2022-05-27", "close": 8.07, "volume": 215294.0}, {"date": "2022-05-31", "close": 7.66, "volume": 270768.0}, {"date": "2022-06-01", "close": 7.6, "volume": 345965.0}, {"date": "2022-06-02", "close": 7.68, "volume": 225804.0}, {"date": "2022-06-03", "close": 8.0, "volume": 276405.0}, {"date": "2022-06-06", "close": 8.15, "volume": 239306.0}, {"date": "2022-06-07", "close": 8.65, "volume": 390342.0}, {"date": "2022-06-08", "close": 8.58, "volume": 259468.0}, {"date": "2022-06-09", "close": 8.68, "volume": 240099.0}, {"date": "2022-06-10", "close": 8.36, "volume": 161500.0}, {"date": "2022-06-13", "close": 8.13, "volume": 250650.0}, {"date": "2022-06-14", "close": 8.29, "volume": 143073.0}, {"date": "2022-06-15", "close": 8.54, "volume": 361047.0}, {"date": "2022-06-16", "close": 8.09, "volume": 258006.0}, {"date": "2022-06-17", "close": 9.12, "volume": 672166.0}, {"date": "2022-06-21", "close": 10.08, "volume": 598915.0}, {"date": "2022-06-22", "close": 10.11, "volume": 343210.0}, {"date": "2022-06-23", "close": 10.68, "volume": 503988.0}, {"date": "2022-06-24", "close": 10.3, "volume": 590314.0}, {"date": "2022-06-27", "close": 10.34, "volume": 162839.0}, {"date": "2022-06-28", "close": 9.79, "volume": 299774.0}, {"date": "2022-06-29", "close": 9.88, "volume": 112656.0}, {"date": "2022-06-30", "close": 9.69, "volume": 112937.0}, {"date": "2022-07-01", "close": 10.12, "volume": 172827.0}, {"date": "2022-07-05", "close": 11.07, "volume": 266688.0}, {"date": "2022-07-06", "close": 11.12, "volume": 257564.0}, {"date": "2022-07-07", "close": 11.27, "volume": 172733.0}, {"date": "2022-07-08", "close": 11.07, "volume": 213354.0}, {"date": "2022-07-11", "close": 10.43, "volume": 135611.0}, {"date": "2022-07-12", "close": 10.43, "volume": 320848.0}, {"date": "2022-07-13", "close": 10.88, "volume": 512882.0}, {"date": "2022-07-14", "close": 11.18, "volume": 365528.0}, {"date": "2022-07-15", "close": 11.25, "volume": 137735.0}, {"date": "2022-07-18", "close": 11.3, "volume": 436453.0}, {"date": "2022-07-19", "close": 11.46, "volume": 488396.0}, {"date": "2022-07-20", "close": 11.59, "volume": 282776.0}, {"date": "2022-07-21", "close": 11.66, "volume": 200914.0}, {"date": "2022-07-22", "close": 10.98, "volume": 123206.0}, {"date": "2022-07-25", "close": 10.96, "volume": 206335.0}, {"date": "2022-07-26", "close": 10.9, "volume": 193271.0}, {"date": "2022-07-27", "close": 10.67, "volume": 221247.0}, {"date": "2022-07-28", "close": 10.29, "volume": 132235.0}, {"date": "2022-07-29", "close": 9.91, "volume": 272075.0}, {"date": "2022-08-01", "close": 9.76, "volume": 251330.0}, {"date": "2022-08-02", "close": 9.97, "volume": 154194.0}, {"date": "2022-08-03", "close": 10.68, "volume": 2102119.0}, {"date": "2022-08-04", "close": 11.69, "volume": 1277580.0}, {"date": "2022-08-05", "close": 13.41, "volume": 938940.0}, {"date": "2022-08-08", "close": 12.95, "volume": 543153.0}, {"date": "2022-08-09", "close": 12.83, "volume": 484727.0}, {"date": "2022-08-10", "close": 12.92, "volume": 343963.0}, {"date": "2022-08-11", "close": 12.16, "volume": 351105.0}, {"date": "2022-08-12", "close": 12.41, "volume": 404852.0}, {"date": "2022-08-15", "close": 12.46, "volume": 281423.0}, {"date": "2022-08-16", "close": 12.18, "volume": 222947.0}, {"date": "2022-08-17", "close": 11.98, "volume": 175902.0}, {"date": "2022-08-18", "close": 11.64, "volume": 258353.0}, {"date": "2022-08-19", "close": 11.65, "volume": 168667.0}, {"date": "2022-08-22", "close": 11.42, "volume": 178857.0}, {"date": "2022-08-23", "close": 11.57, "volume": 201460.0}, {"date": "2022-08-24", "close": 12.66, "volume": 288550.0}, {"date": "2022-08-25", "close": 12.79, "volume": 243857.0}, {"date": "2022-08-26", "close": 12.22, "volume": 160504.0}, {"date": "2022-08-29", "close": 11.8, "volume": 160179.0}, {"date": "2022-08-30", "close": 11.5, "volume": 214891.0}, {"date": "2022-08-31", "close": 11.72, "volume": 172723.0}, {"date": "2022-09-01", "close": 11.97, "volume": 159640.0}, {"date": "2022-09-02", "close": 11.44, "volume": 226889.0}, {"date": "2022-09-06", "close": 11.06, "volume": 299513.0}, {"date": "2022-09-07", "close": 11.56, "volume": 230375.0}, {"date": "2022-09-08", "close": 11.18, "volume": 244374.0}, {"date": "2022-09-09", "close": 10.92, "volume": 262393.0}, {"date": "2022-09-12", "close": 11.03, "volume": 254578.0}, {"date": "2022-09-13", "close": 10.54, "volume": 241871.0}, {"date": "2022-09-14", "close": 10.77, "volume": 246855.0}, {"date": "2022-09-15", "close": 10.47, "volume": 269085.0}, {"date": "2022-09-16", "close": 10.53, "volume": 545720.0}, {"date": "2022-09-19", "close": 10.59, "volume": 213891.0}, {"date": "2022-09-20", "close": 11.28, "volume": 298562.0}, {"date": "2022-09-21", "close": 11.22, "volume": 260758.0}, {"date": "2022-09-22", "close": 11.45, "volume": 172605.0}, {"date": "2022-09-23", "close": 10.93, "volume": 155064.0}, {"date": "2022-09-26", "close": 11.06, "volume": 201636.0}, {"date": "2022-09-27", "close": 11.51, "volume": 235257.0}, {"date": "2022-09-28", "close": 11.97, "volume": 187588.0}, {"date": "2022-09-29", "close": 11.96, "volume": 174436.0}, {"date": "2022-09-30", "close": 12.84, "volume": 668881.0}, {"date": "2022-10-03", "close": 13.44, "volume": 732345.0}, {"date": "2022-10-04", "close": 14.23, "volume": 612310.0}, {"date": "2022-10-05", "close": 13.81, "volume": 358312.0}, {"date": "2022-10-06", "close": 14.03, "volume": 256316.0}, {"date": "2022-10-07", "close": 13.89, "volume": 277933.0}, {"date": "2022-10-10", "close": 13.99, "volume": 677811.0}, {"date": "2022-10-11", "close": 13.16, "volume": 968775.0}, {"date": "2022-10-12", "close": 13.57, "volume": 495330.0}, {"date": "2022-10-13", "close": 13.88, "volume": 227706.0}, {"date": "2022-10-14", "close": 13.57, "volume": 178310.0}, {"date": "2022-10-17", "close": 13.27, "volume": 199800.0}, {"date": "2022-10-18", "close": 13.07, "volume": 210339.0}, {"date": "2022-10-19", "close": 12.46, "volume": 285004.0}, {"date": "2022-10-20", "close": 12.32, "volume": 170359.0}, {"date": "2022-10-21", "close": 12.51, "volume": 199211.0}, {"date": "2022-10-24", "close": 12.18, "volume": 198008.0}, {"date": "2022-10-25", "close": 12.09, "volume": 222506.0}, {"date": "2022-10-26", "close": 12.09, "volume": 215687.0}, {"date": "2022-10-27", "close": 11.46, "volume": 282170.0}, {"date": "2022-10-28", "close": 11.72, "volume": 377535.0}, {"date": "2022-10-31", "close": 11.42, "volume": 398352.0}, {"date": "2022-11-01", "close": 12.8, "volume": 1278371.0}, {"date": "2022-11-02", "close": 12.4, "volume": 605810.0}, {"date": "2022-11-03", "close": 13.24, "volume": 476001.0}, {"date": "2022-11-04", "close": 13.895, "volume": 489255.0}, {"date": "2022-11-07", "close": 15.24, "volume": 861785.0}, {"date": "2022-11-08", "close": 14.64, "volume": 608893.0}, {"date": "2022-11-09", "close": 14.89, "volume": 376721.0}, {"date": "2022-11-10", "close": 14.89, "volume": 354785.0}, {"date": "2022-11-11", "close": 15.39, "volume": 387976.0}, {"date": "2022-11-14", "close": 15.59, "volume": 546015.0}, {"date": "2022-11-15", "close": 15.76, "volume": 395500.0}, {"date": "2022-11-16", "close": 15.85, "volume": 332393.0}, {"date": "2022-11-17", "close": 15.72, "volume": 233832.0}, {"date": "2022-11-18", "close": 16.11, "volume": 236401.0}, {"date": "2022-11-21", "close": 15.94, "volume": 237782.0}, {"date": "2022-11-22", "close": 15.86, "volume": 294490.0}, {"date": "2022-11-23", "close": 15.6, "volume": 332932.0}, {"date": "2022-11-25", "close": 15.76, "volume": 157808.0}, {"date": "2022-11-28", "close": 15.84, "volume": 226142.0}, {"date": "2022-11-29", "close": 16.09, "volume": 220495.0}, {"date": "2022-11-30", "close": 16.83, "volume": 473277.0}, {"date": "2022-12-01", "close": 17.05, "volume": 280834.0}, {"date": "2022-12-02", "close": 16.67, "volume": 256089.0}, {"date": "2022-12-05", "close": 15.73, "volume": 286741.0}, {"date": "2022-12-06", "close": 15.36, "volume": 224866.0}, {"date": "2022-12-07", "close": 15.34, "volume": 190533.0}, {"date": "2022-12-08", "close": 15.24, "volume": 201571.0}, {"date": "2022-12-09", "close": 15.6, "volume": 358887.0}, {"date": "2022-12-12", "close": 15.66, "volume": 417718.0}, {"date": "2022-12-13", "close": 15.85, "volume": 318146.0}, {"date": "2022-12-14", "close": 15.64, "volume": 623356.0}, {"date": "2022-12-15", "close": 15.78, "volume": 369494.0}, {"date": "2022-12-16", "close": 15.87, "volume": 1703300.0}, {"date": "2022-12-19", "close": 14.82, "volume": 361649.0}, {"date": "2022-12-20", "close": 15.47, "volume": 335722.0}, {"date": "2022-12-21", "close": 15.43, "volume": 294463.0}, {"date": "2022-12-22", "close": 15.62, "volume": 202624.0}, {"date": "2022-12-23", "close": 15.46, "volume": 220853.0}, {"date": "2022-12-27", "close": 14.97, "volume": 196338.0}, {"date": "2022-12-28", "close": 14.88, "volume": 238947.0}, {"date": "2022-12-29", "close": 15.36, "volume": 230219.0}, {"date": "2022-12-30", "close": 14.98, "volume": 446254.0}, {"date": "2023-01-03", "close": 14.44, "volume": 276914.0}, {"date": "2023-01-04", "close": 14.97, "volume": 351499.0}, {"date": "2023-01-05", "close": 15.41, "volume": 314155.0}, {"date": "2023-01-06", "close": 15.79, "volume": 376831.0}, {"date": "2023-01-09", "close": 14.56, "volume": 533639.0}, {"date": "2023-01-10", "close": 14.85, "volume": 674238.0}, {"date": "2023-01-11", "close": 14.73, "volume": 320906.0}, {"date": "2023-01-12", "close": 15.23, "volume": 246584.0}, {"date": "2023-01-13", "close": 14.55, "volume": 497253.0}, {"date": "2023-01-17", "close": 14.42, "volume": 228064.0}, {"date": "2023-01-18", "close": 13.99, "volume": 414364.0}, {"date": "2023-01-19", "close": 13.93, "volume": 237083.0}, {"date": "2023-01-20", "close": 14.05, "volume": 260845.0}, {"date": "2023-01-23", "close": 14.0, "volume": 359191.0}, {"date": "2023-01-24", "close": 13.93, "volume": 300736.0}, {"date": "2023-01-25", "close": 13.96, "volume": 324989.0}, {"date": "2023-01-26", "close": 13.77, "volume": 221542.0}, {"date": "2023-01-27", "close": 13.99, "volume": 159085.0}, {"date": "2023-01-30", "close": 13.91, "volume": 259720.0}, {"date": "2023-01-31", "close": 14.46, "volume": 291723.0}, {"date": "2023-02-01", "close": 14.52, "volume": 367647.0}, {"date": "2023-02-02", "close": 14.17, "volume": 544672.0}, {"date": "2023-02-03", "close": 14.1, "volume": 619412.0}, {"date": "2023-02-06", "close": 14.24, "volume": 667653.0}, {"date": "2023-02-07", "close": 14.14, "volume": 285893.0}, {"date": "2023-02-08", "close": 13.77, "volume": 274651.0}, {"date": "2023-02-09", "close": 13.86, "volume": 318293.0}, {"date": "2023-02-10", "close": 13.89, "volume": 274648.0}, {"date": "2023-02-13", "close": 13.76, "volume": 201527.0}, {"date": "2023-02-14", "close": 13.5, "volume": 371776.0}, {"date": "2023-02-15", "close": 13.48, "volume": 202983.0}, {"date": "2023-02-16", "close": 13.58, "volume": 297818.0}, {"date": "2023-02-17", "close": 14.21, "volume": 338923.0}, {"date": "2023-02-21", "close": 13.15, "volume": 360308.0}, {"date": "2023-02-22", "close": 13.4, "volume": 264347.0}, {"date": "2023-02-23", "close": 13.36, "volume": 275679.0}, {"date": "2023-02-24", "close": 12.93, "volume": 420601.0}, {"date": "2023-02-27", "close": 13.32, "volume": 214990.0}, {"date": "2023-02-28", "close": 12.86, "volume": 456072.0}, {"date": "2023-03-01", "close": 12.57, "volume": 370335.0}, {"date": "2023-03-02", "close": 12.34, "volume": 391206.0}, {"date": "2023-03-03", "close": 12.28, "volume": 339231.0}, {"date": "2023-03-06", "close": 12.48, "volume": 384838.0}, {"date": "2023-03-07", "close": 12.77, "volume": 350573.0}, {"date": "2023-03-08", "close": 12.58, "volume": 338977.0}, {"date": "2023-03-09", "close": 12.25, "volume": 532504.0}, {"date": "2023-03-10", "close": 11.99, "volume": 471894.0}, {"date": "2023-03-13", "close": 11.68, "volume": 892305.0}, {"date": "2023-03-14", "close": 11.29, "volume": 763288.0}, {"date": "2023-03-15", "close": 11.42, "volume": 514079.0}, {"date": "2023-03-16", "close": 11.46, "volume": 349639.0}, {"date": "2023-03-17", "close": 11.41, "volume": 1212485.0}, {"date": "2023-03-20", "close": 11.12, "volume": 391222.0}, {"date": "2023-03-21", "close": 11.32, "volume": 390229.0}, {"date": "2023-03-22", "close": 11.11, "volume": 391383.0}, {"date": "2023-03-23", "close": 11.23, "volume": 456678.0}, {"date": "2023-03-24", "close": 11.41, "volume": 232554.0}, {"date": "2023-03-27", "close": 11.36, "volume": 235019.0}, {"date": "2023-03-28", "close": 10.94, "volume": 281071.0}, {"date": "2023-03-29", "close": 11.15, "volume": 273826.0}, {"date": "2023-03-30", "close": 10.7, "volume": 446445.0}, {"date": "2023-03-31", "close": 10.76, "volume": 800250.0}, {"date": "2023-04-03", "close": 10.97, "volume": 454441.0}, {"date": "2023-04-04", "close": 10.55, "volume": 367679.0}, {"date": "2023-04-05", "close": 10.44, "volume": 251883.0}, {"date": "2023-04-06", "close": 10.71, "volume": 545367.0}, {"date": "2023-04-10", "close": 10.8, "volume": 449646.0}, {"date": "2023-04-11", "close": 10.76, "volume": 362973.0}, {"date": "2023-04-12", "close": 10.66, "volume": 180284.0}, {"date": "2023-04-13", "close": 11.63, "volume": 331535.0}, {"date": "2023-04-14", "close": 11.35, "volume": 202742.0}, {"date": "2023-04-17", "close": 11.83, "volume": 525338.0}, {"date": "2023-04-18", "close": 11.76, "volume": 177151.0}, {"date": "2023-04-19", "close": 11.82, "volume": 191219.0}, {"date": "2023-04-20", "close": 11.45, "volume": 259209.0}, {"date": "2023-04-21", "close": 11.66, "volume": 505478.0}, {"date": "2023-04-24", "close": 11.54, "volume": 388373.0}, {"date": "2023-04-25", "close": 11.07, "volume": 289995.0}, {"date": "2023-04-26", "close": 11.15, "volume": 220398.0}, {"date": "2023-04-27", "close": 10.76, "volume": 193953.0}, {"date": "2023-04-28", "close": 10.75, "volume": 197036.0}, {"date": "2023-05-01", "close": 10.98, "volume": 369869.0}, {"date": "2023-05-02", "close": 12.59, "volume": 1151670.0}, {"date": "2023-05-03", "close": 13.64, "volume": 825978.0}, {"date": "2023-05-04", "close": 13.56, "volume": 601313.0}, {"date": "2023-05-05", "close": 13.69, "volume": 641577.0}, {"date": "2023-05-08", "close": 13.14, "volume": 832889.0}, {"date": "2023-05-09", "close": 13.76, "volume": 515034.0}, {"date": "2023-05-10", "close": 14.17, "volume": 675410.0}, {"date": "2023-05-11", "close": 13.91, "volume": 424335.0}, {"date": "2023-05-12", "close": 13.65, "volume": 263979.0}, {"date": "2023-05-15", "close": 14.35, "volume": 501278.0}, {"date": "2023-05-16", "close": 13.89, "volume": 607426.0}, {"date": "2023-05-17", "close": 13.65, "volume": 256428.0}, {"date": "2023-05-18", "close": 13.21, "volume": 420078.0}, {"date": "2023-05-19", "close": 13.37, "volume": 242273.0}, {"date": "2023-05-22", "close": 13.56, "volume": 197290.0}, {"date": "2023-05-23", "close": 13.7, "volume": 299608.0}, {"date": "2023-05-24", "close": 14.12, "volume": 435359.0}, {"date": "2023-05-25", "close": 13.77, "volume": 343648.0}, {"date": "2023-05-26", "close": 14.07, "volume": 328606.0}, {"date": "2023-05-30", "close": 13.67, "volume": 202300.0}, {"date": "2023-05-31", "close": 13.86, "volume": 232032.0}, {"date": "2023-06-01", "close": 14.16, "volume": 167620.0}, {"date": "2023-06-02", "close": 14.61, "volume": 317698.0}, {"date": "2023-06-05", "close": 14.9, "volume": 443726.0}, {"date": "2023-06-06", "close": 15.19, "volume": 504915.0}, {"date": "2023-06-07", "close": 15.18, "volume": 362608.0}, {"date": "2023-06-08", "close": 15.03, "volume": 179800.0}, {"date": "2023-06-09", "close": 15.05, "volume": 258058.0}, {"date": "2023-06-12", "close": 15.65, "volume": 440742.0}, {"date": "2023-06-13", "close": 16.0, "volume": 406960.0}, {"date": "2023-06-14", "close": 16.48, "volume": 605296.0}, {"date": "2023-06-15", "close": 16.36, "volume": 606604.0}, {"date": "2023-06-16", "close": 15.56, "volume": 943796.0}, {"date": "2023-06-20", "close": 16.07, "volume": 406201.0}, {"date": "2023-06-21", "close": 16.2, "volume": 294851.0}, {"date": "2023-06-22", "close": 15.95, "volume": 219738.0}, {"date": "2023-06-23", "close": 15.46, "volume": 1270240.0}, {"date": "2023-06-26", "close": 14.56, "volume": 344666.0}, {"date": "2023-06-27", "close": 14.56, "volume": 374943.0}, {"date": "2023-06-28", "close": 14.45, "volume": 452715.0}, {"date": "2023-06-29", "close": 14.35, "volume": 247577.0}, {"date": "2023-06-30", "close": 14.08, "volume": 252298.0}, {"date": "2023-07-03", "close": 13.96, "volume": 269449.0}, {"date": "2023-07-05", "close": 13.85, "volume": 245291.0}, {"date": "2023-07-06", "close": 13.84, "volume": 258140.0}, {"date": "2023-07-07", "close": 13.62, "volume": 422814.0}, {"date": "2023-07-10", "close": 13.98, "volume": 311375.0}, {"date": "2023-07-11", "close": 14.0, "volume": 242004.0}, {"date": "2023-07-12", "close": 14.05, "volume": 546511.0}, {"date": "2023-07-13", "close": 13.91, "volume": 541575.0}, {"date": "2023-07-14", "close": 14.53, "volume": 379304.0}, {"date": "2023-07-17", "close": 15.26, "volume": 597816.0}, {"date": "2023-07-18", "close": 15.92, "volume": 689652.0}, {"date": "2023-07-19", "close": 15.66, "volume": 801276.0}, {"date": "2023-07-20", "close": 15.19, "volume": 287247.0}, {"date": "2023-07-21", "close": 15.59, "volume": 447766.0}, {"date": "2023-07-24", "close": 14.94, "volume": 275455.0}, {"date": "2023-07-25", "close": 19.48, "volume": 4567451.0}, {"date": "2023-07-26", "close": 20.2, "volume": 2134887.0}, {"date": "2023-07-27", "close": 18.51, "volume": 910140.0}, {"date": "2023-07-28", "close": 18.95, "volume": 645249.0}, {"date": "2023-07-31", "close": 18.84, "volume": 614796.0}, {"date": "2023-08-01", "close": 18.9, "volume": 512798.0}, {"date": "2023-08-02", "close": 19.0, "volume": 961053.0}, {"date": "2023-08-03", "close": 18.8, "volume": 649879.0}, {"date": "2023-08-04", "close": 18.3, "volume": 382480.0}, {"date": "2023-08-07", "close": 18.01, "volume": 606233.0}, {"date": "2023-08-08", "close": 17.81, "volume": 273279.0}, {"date": "2023-08-09", "close": 17.48, "volume": 673939.0}, {"date": "2023-08-10", "close": 17.4, "volume": 496752.0}, {"date": "2023-08-11", "close": 17.1, "volume": 461362.0}, {"date": "2023-08-14", "close": 17.0, "volume": 344645.0}, {"date": "2023-08-15", "close": 16.6, "volume": 340847.0}, {"date": "2023-08-16", "close": 16.43, "volume": 433681.0}, {"date": "2023-08-17", "close": 16.38, "volume": 393904.0}, {"date": "2023-08-18", "close": 16.82, "volume": 335773.0}, {"date": "2023-08-21", "close": 17.21, "volume": 387406.0}, {"date": "2023-08-22", "close": 18.04, "volume": 480760.0}, {"date": "2023-08-23", "close": 18.04, "volume": 397465.0}, {"date": "2023-08-24", "close": 17.65, "volume": 319048.0}, {"date": "2023-08-25", "close": 17.45, "volume": 197914.0}, {"date": "2023-08-28", "close": 17.21, "volume": 296920.0}, {"date": "2023-08-29", "close": 17.49, "volume": 175230.0}, {"date": "2023-08-30", "close": 17.52, "volume": 197077.0}, {"date": "2023-08-31", "close": 17.23, "volume": 196329.0}, {"date": "2023-09-01", "close": 17.76, "volume": 251839.0}, {"date": "2023-09-05", "close": 16.9, "volume": 324035.0}, {"date": "2023-09-06", "close": 17.28, "volume": 233588.0}, {"date": "2023-09-07", "close": 17.08, "volume": 231149.0}, {"date": "2023-09-08", "close": 17.28, "volume": 196312.0}, {"date": "2023-09-11", "close": 17.43, "volume": 224227.0}, {"date": "2023-09-12", "close": 17.16, "volume": 175754.0}, {"date": "2023-09-13", "close": 16.92, "volume": 257909.0}, {"date": "2023-09-14", "close": 17.26, "volume": 276461.0}, {"date": "2023-09-15", "close": 17.14, "volume": 688825.0}, {"date": "2023-09-18", "close": 17.34, "volume": 226314.0}, {"date": "2023-09-19", "close": 17.54, "volume": 239639.0}, {"date": "2023-09-20", "close": 16.93, "volume": 207040.0}, {"date": "2023-09-21", "close": 17.14, "volume": 460587.0}, {"date": "2023-09-22", "close": 16.64, "volume": 207473.0}, {"date": "2023-09-25", "close": 16.33, "volume": 179904.0}, {"date": "2023-09-26", "close": 16.68, "volume": 278954.0}, {"date": "2023-09-27", "close": 17.61, "volume": 252933.0}, {"date": "2023-09-28", "close": 17.42, "volume": 206465.0}, {"date": "2023-09-29", "close": 17.37, "volume": 394829.0}, {"date": "2023-10-02", "close": 16.9, "volume": 324647.0}, {"date": "2023-10-03", "close": 15.53, "volume": 371406.0}, {"date": "2023-10-04", "close": 16.01, "volume": 337627.0}, {"date": "2023-10-05", "close": 16.35, "volume": 292523.0}, {"date": "2023-10-06", "close": 16.46, "volume": 199766.0}, {"date": "2023-10-09", "close": 16.55, "volume": 190681.0}, {"date": "2023-10-10", "close": 16.88, "volume": 221808.0}, {"date": "2023-10-11", "close": 16.61, "volume": 202088.0}, {"date": "2023-10-12", "close": 15.92, "volume": 300379.0}, {"date": "2023-10-13", "close": 16.31, "volume": 259462.0}, {"date": "2023-10-16", "close": 16.34, "volume": 221260.0}, {"date": "2023-10-17", "close": 16.63, "volume": 329583.0}, {"date": "2023-10-18", "close": 16.65, "volume": 641886.0}, {"date": "2023-10-19", "close": 15.82, "volume": 291751.0}, {"date": "2023-10-20", "close": 15.57, "volume": 197033.0}, {"date": "2023-10-23", "close": 15.25, "volume": 216892.0}, {"date": "2023-10-24", "close": 15.33, "volume": 306240.0}, {"date": "2023-10-25", "close": 15.17, "volume": 278484.0}, {"date": "2023-10-26", "close": 15.15, "volume": 413209.0}, {"date": "2023-10-27", "close": 15.25, "volume": 325477.0}, {"date": "2023-10-30", "close": 15.68, "volume": 412460.0}, {"date": "2023-10-31", "close": 15.25, "volume": 826727.0}, {"date": "2023-11-01", "close": 15.14, "volume": 801011.0}, {"date": "2023-11-02", "close": 15.95, "volume": 657235.0}, {"date": "2023-11-03", "close": 16.2, "volume": 592099.0}, {"date": "2023-11-06", "close": 16.13, "volume": 362551.0}, {"date": "2023-11-07", "close": 16.51, "volume": 438233.0}, {"date": "2023-11-08", "close": 15.26, "volume": 465645.0}, {"date": "2023-11-09", "close": 14.37, "volume": 683937.0}, {"date": "2023-11-10", "close": 14.44, "volume": 653730.0}, {"date": "2023-11-13", "close": 15.2, "volume": 554633.0}, {"date": "2023-11-14", "close": 15.95, "volume": 654671.0}, {"date": "2023-11-15", "close": 15.73, "volume": 279551.0}, {"date": "2023-11-16", "close": 15.5, "volume": 268517.0}, {"date": "2023-11-17", "close": 15.71, "volume": 384617.0}, {"date": "2023-11-20", "close": 15.84, "volume": 180549.0}, {"date": "2023-11-21", "close": 15.92, "volume": 261458.0}, {"date": "2023-11-22", "close": 15.79, "volume": 229577.0}, {"date": "2023-11-24", "close": 15.97, "volume": 76843.0}, {"date": "2023-11-27", "close": 15.83, "volume": 437535.0}, {"date": "2023-11-28", "close": 15.7, "volume": 384162.0}, {"date": "2023-11-29", "close": 15.82, "volume": 450418.0}, {"date": "2023-11-30", "close": 16.17, "volume": 391790.0}, {"date": "2023-12-01", "close": 16.81, "volume": 426817.0}, {"date": "2023-12-04", "close": 17.06, "volume": 271641.0}, {"date": "2023-12-05", "close": 17.09, "volume": 533007.0}, {"date": "2023-12-06", "close": 17.17, "volume": 238168.0}, {"date": "2023-12-07", "close": 17.8, "volume": 542682.0}, {"date": "2023-12-08", "close": 17.27, "volume": 574940.0}, {"date": "2023-12-11", "close": 17.08, "volume": 248178.0}, {"date": "2023-12-12", "close": 17.65, "volume": 260958.0}, {"date": "2023-12-13", "close": 17.56, "volume": 625864.0}, {"date": "2023-12-14", "close": 17.05, "volume": 456595.0}, {"date": "2023-12-15", "close": 17.99, "volume": 1217545.0}, {"date": "2023-12-18", "close": 18.5, "volume": 973062.0}, {"date": "2023-12-19", "close": 19.07, "volume": 914849.0}, {"date": "2023-12-20", "close": 17.84, "volume": 449593.0}, {"date": "2023-12-21", "close": 18.01, "volume": 208707.0}, {"date": "2023-12-22", "close": 18.24, "volume": 553949.0}, {"date": "2023-12-26", "close": 18.6, "volume": 247209.0}, {"date": "2023-12-27", "close": 18.56, "volume": 301555.0}, {"date": "2023-12-28", "close": 17.85, "volume": 449342.0}, {"date": "2023-12-29", "close": 17.54, "volume": 913594.0}, {"date": "2024-01-02", "close": 18.53, "volume": 608480.0}, {"date": "2024-01-03", "close": 19.98, "volume": 1299916.0}, {"date": "2024-01-04", "close": 19.125, "volume": 1382306.0}, {"date": "2024-01-05", "close": 18.31, "volume": 756527.0}, {"date": "2024-01-08", "close": 19.14, "volume": 439427.0}, {"date": "2024-01-09", "close": 18.8, "volume": 350095.0}, {"date": "2024-01-10", "close": 18.75, "volume": 386844.0}, {"date": "2024-01-11", "close": 19.28, "volume": 1086287.0}, {"date": "2024-01-12", "close": 18.87, "volume": 318187.0}, {"date": "2024-01-16", "close": 18.41, "volume": 319692.0}, {"date": "2024-01-17", "close": 18.87, "volume": 299784.0}, {"date": "2024-01-18", "close": 18.76, "volume": 222132.0}, {"date": "2024-01-19", "close": 18.88, "volume": 274087.0}, {"date": "2024-01-22", "close": 19.28, "volume": 223726.0}, {"date": "2024-01-23", "close": 18.68, "volume": 370018.0}, {"date": "2024-01-24", "close": 18.35, "volume": 328142.0}, {"date": "2024-01-25", "close": 18.35, "volume": 252761.0}, {"date": "2024-01-26", "close": 18.22, "volume": 206418.0}, {"date": "2024-01-29", "close": 18.39, "volume": 262910.0}, {"date": "2024-01-30", "close": 17.95, "volume": 343366.0}, {"date": "2024-01-31", "close": 17.63, "volume": 278474.0}, {"date": "2024-02-01", "close": 18.21, "volume": 425605.0}, {"date": "2024-02-02", "close": 18.38, "volume": 260494.0}, {"date": "2024-02-05", "close": 18.49, "volume": 235374.0}, {"date": "2024-02-06", "close": 18.49, "volume": 191918.0}, {"date": "2024-02-07", "close": 18.12, "volume": 151776.0}, {"date": "2024-02-08", "close": 19.02, "volume": 264134.0}, {"date": "2024-02-09", "close": 20.28, "volume": 392349.0}, {"date": "2024-02-12", "close": 20.55, "volume": 658363.0}, {"date": "2024-02-13", "close": 19.86, "volume": 431296.0}, {"date": "2024-02-14", "close": 19.89, "volume": 197740.0}, {"date": "2024-02-15", "close": 20.17, "volume": 344100.0}, {"date": "2024-02-16", "close": 19.94, "volume": 203665.0}, {"date": "2024-02-20", "close": 19.92, "volume": 166748.0}, {"date": "2024-02-21", "close": 19.96, "volume": 200597.0}, {"date": "2024-02-22", "close": 19.72, "volume": 260587.0}, {"date": "2024-02-23", "close": 20.0, "volume": 214144.0}, {"date": "2024-02-26", "close": 20.16, "volume": 250790.0}, {"date": "2024-02-27", "close": 20.89, "volume": 653727.0}, {"date": "2024-02-28", "close": 20.36, "volume": 625874.0}, {"date": "2024-02-29", "close": 21.14, "volume": 558934.0}, {"date": "2024-03-01", "close": 21.74, "volume": 661519.0}, {"date": "2024-03-04", "close": 20.19, "volume": 407431.0}, {"date": "2024-03-05", "close": 20.18, "volume": 369835.0}, {"date": "2024-03-06", "close": 21.0, "volume": 418251.0}, {"date": "2024-03-07", "close": 21.26, "volume": 719778.0}, {"date": "2024-03-08", "close": 20.81, "volume": 304816.0}, {"date": "2024-03-11", "close": 20.34, "volume": 586912.0}, {"date": "2024-03-12", "close": 20.44, "volume": 339222.0}, {"date": "2024-03-13", "close": 20.46, "volume": 416716.0}, {"date": "2024-03-14", "close": 20.35, "volume": 342741.0}, {"date": "2024-03-15", "close": 19.99, "volume": 785825.0}, {"date": "2024-03-18", "close": 19.58, "volume": 360072.0}, {"date": "2024-03-19", "close": 19.7, "volume": 301848.0}, {"date": "2024-03-20", "close": 19.78, "volume": 364687.0}, {"date": "2024-03-21", "close": 19.8, "volume": 438267.0}, {"date": "2024-03-22", "close": 19.97, "volume": 350736.0}, {"date": "2024-03-25", "close": 19.96, "volume": 235567.0}, {"date": "2024-03-26", "close": 19.97, "volume": 406095.0}, {"date": "2024-03-27", "close": 19.99, "volume": 358398.0}, {"date": "2024-03-28", "close": 19.73, "volume": 359719.0}, {"date": "2024-04-01", "close": 19.7, "volume": 301528.0}, {"date": "2024-04-02", "close": 18.73, "volume": 425692.0}, {"date": "2024-04-03", "close": 18.24, "volume": 474592.0}, {"date": "2024-04-04", "close": 18.06, "volume": 368541.0}, {"date": "2024-04-05", "close": 17.9, "volume": 251134.0}, {"date": "2024-04-08", "close": 17.68, "volume": 312201.0}, {"date": "2024-04-09", "close": 17.73, "volume": 342701.0}, {"date": "2024-04-10", "close": 17.45, "volume": 399417.0}, {"date": "2024-04-11", "close": 17.7, "volume": 291671.0}, {"date": "2024-04-12", "close": 17.29, "volume": 257002.0}, {"date": "2024-04-15", "close": 17.44, "volume": 314106.0}, {"date": "2024-04-16", "close": 17.46, "volume": 304967.0}, {"date": "2024-04-17", "close": 16.95, "volume": 389307.0}, {"date": "2024-04-18", "close": 16.88, "volume": 409188.0}, {"date": "2024-04-19", "close": 16.91, "volume": 375954.0}, {"date": "2024-04-22", "close": 17.095, "volume": 361220.0}, {"date": "2024-04-23", "close": 17.68, "volume": 611899.0}, {"date": "2024-04-24", "close": 17.86, "volume": 443785.0}, {"date": "2024-04-25", "close": 17.61, "volume": 477277.0}, {"date": "2024-04-26", "close": 17.88, "volume": 331616.0}, {"date": "2024-04-29", "close": 18.55, "volume": 398466.0}, {"date": "2024-04-30", "close": 18.72, "volume": 672515.0}, {"date": "2024-05-01", "close": 19.4, "volume": 579153.0}, {"date": "2024-05-02", "close": 19.38, "volume": 411949.0}, {"date": "2024-05-03", "close": 20.08, "volume": 403855.0}, {"date": "2024-05-06", "close": 19.99, "volume": 296252.0}, {"date": "2024-05-07", "close": 20.33, "volume": 332862.0}, {"date": "2024-05-08", "close": 20.26, "volume": 272503.0}, {"date": "2024-05-09", "close": 20.19, "volume": 344706.0}, {"date": "2024-05-10", "close": 19.53, "volume": 333361.0}, {"date": "2024-05-13", "close": 19.58, "volume": 193968.0}, {"date": "2024-05-14", "close": 19.48, "volume": 205113.0}, {"date": "2024-05-15", "close": 20.1, "volume": 254963.0}, {"date": "2024-05-16", "close": 20.11, "volume": 303615.0}, {"date": "2024-05-17", "close": 19.77, "volume": 257669.0}, {"date": "2024-05-20", "close": 19.67, "volume": 195617.0}, {"date": "2024-05-21", "close": 19.37, "volume": 238989.0}, {"date": "2024-05-22", "close": 19.27, "volume": 296478.0}, {"date": "2024-05-23", "close": 19.17, "volume": 279094.0}, {"date": "2024-05-24", "close": 19.05, "volume": 194460.0}, {"date": "2024-05-28", "close": 19.04, "volume": 284883.0}, {"date": "2024-05-29", "close": 18.67, "volume": 241072.0}, {"date": "2024-05-30", "close": 18.57, "volume": 306403.0}, {"date": "2024-05-31", "close": 19.01, "volume": 667485.0}, {"date": "2024-06-03", "close": 19.71, "volume": 407999.0}, {"date": "2024-06-04", "close": 19.32, "volume": 280215.0}, {"date": "2024-06-05", "close": 19.71, "volume": 410164.0}, {"date": "2024-06-06", "close": 19.52, "volume": 164165.0}, {"date": "2024-06-07", "close": 19.06, "volume": 141494.0}, {"date": "2024-06-10", "close": 19.22, "volume": 229117.0}, {"date": "2024-06-11", "close": 18.76, "volume": 239663.0}, {"date": "2024-06-12", "close": 18.93, "volume": 200697.0}, {"date": "2024-06-13", "close": 18.76, "volume": 407125.0}, {"date": "2024-06-14", "close": 18.77, "volume": 259171.0}, {"date": "2024-06-17", "close": 18.53, "volume": 347915.0}, {"date": "2024-06-18", "close": 18.2, "volume": 481110.0}, {"date": "2024-06-20", "close": 17.98, "volume": 367778.0}, {"date": "2024-06-21", "close": 18.61, "volume": 1205562.0}, {"date": "2024-06-24", "close": 18.87, "volume": 341949.0}, {"date": "2024-06-25", "close": 18.97, "volume": 427810.0}, {"date": "2024-06-26", "close": 18.53, "volume": 332693.0}, {"date": "2024-06-27", "close": 18.59, "volume": 409484.0}, {"date": "2024-06-28", "close": 18.67, "volume": 1825928.0}, {"date": "2024-07-01", "close": 18.0, "volume": 530300.0}, {"date": "2024-07-02", "close": 18.45, "volume": 413389.0}, {"date": "2024-07-03", "close": 19.1, "volume": 221640.0}, {"date": "2024-07-05", "close": 19.36, "volume": 308471.0}, {"date": "2024-07-08", "close": 19.86, "volume": 545221.0}, {"date": "2024-07-09", "close": 20.23, "volume": 343101.0}, {"date": "2024-07-10", "close": 20.96, "volume": 523911.0}, {"date": "2024-07-11", "close": 21.6, "volume": 547135.0}, {"date": "2024-07-12", "close": 21.21, "volume": 584673.0}, {"date": "2024-07-15", "close": 21.61, "volume": 383558.0}, {"date": "2024-07-16", "close": 22.35, "volume": 391549.0}, {"date": "2024-07-17", "close": 21.41, "volume": 414120.0}, {"date": "2024-07-18", "close": 21.16, "volume": 304715.0}, {"date": "2024-07-19", "close": 21.23, "volume": 249842.0}, {"date": "2024-07-22", "close": 21.39, "volume": 454311.0}, {"date": "2024-07-23", "close": 26.29, "volume": 3804536.0}, {"date": "2024-07-24", "close": 25.2, "volume": 971292.0}, {"date": "2024-07-25", "close": 25.91, "volume": 871683.0}, {"date": "2024-07-26", "close": 26.12, "volume": 410224.0}, {"date": "2024-07-29", "close": 26.14, "volume": 483051.0}, {"date": "2024-07-30", "close": 26.48, "volume": 646836.0}, {"date": "2024-07-31", "close": 26.6, "volume": 458158.0}, {"date": "2024-08-01", "close": 25.77, "volume": 1071216.0}, {"date": "2024-08-02", "close": 25.11, "volume": 443783.0}, {"date": "2024-08-05", "close": 24.11, "volume": 388913.0}, {"date": "2024-08-06", "close": 24.28, "volume": 235928.0}, {"date": "2024-08-07", "close": 24.01, "volume": 223065.0}, {"date": "2024-08-08", "close": 24.77, "volume": 205237.0}, {"date": "2024-08-09", "close": 25.17, "volume": 288644.0}, {"date": "2024-08-12", "close": 25.29, "volume": 343134.0}, {"date": "2024-08-13", "close": 25.72, "volume": 299350.0}, {"date": "2024-08-14", "close": 25.44, "volume": 342617.0}, {"date": "2024-08-15", "close": 26.17, "volume": 246187.0}, {"date": "2024-08-16", "close": 26.0, "volume": 511747.0}, {"date": "2024-08-19", "close": 26.63, "volume": 294102.0}, {"date": "2024-08-20", "close": 26.33, "volume": 379877.0}, {"date": "2024-08-21", "close": 26.43, "volume": 201353.0}, {"date": "2024-08-22", "close": 26.21, "volume": 163086.0}, {"date": "2024-08-23", "close": 27.38, "volume": 379631.0}, {"date": "2024-08-26", "close": 27.55, "volume": 338953.0}, {"date": "2024-08-27", "close": 27.06, "volume": 159320.0}, {"date": "2024-08-28", "close": 26.37, "volume": 221729.0}, {"date": "2024-08-29", "close": 26.76, "volume": 189171.0}, {"date": "2024-08-30", "close": 26.74, "volume": 227263.0}, {"date": "2024-09-03", "close": 26.01, "volume": 504897.0}, {"date": "2024-09-04", "close": 25.74, "volume": 168974.0}, {"date": "2024-09-05", "close": 25.37, "volume": 198520.0}, {"date": "2024-09-06", "close": 24.93, "volume": 161896.0}, {"date": "2024-09-09", "close": 24.04, "volume": 668455.0}, {"date": "2024-09-10", "close": 24.13, "volume": 294967.0}, {"date": "2024-09-11", "close": 24.34, "volume": 192191.0}, {"date": "2024-09-12", "close": 24.49, "volume": 271387.0}, {"date": "2024-09-13", "close": 25.26, "volume": 310466.0}, {"date": "2024-09-16", "close": 25.16, "volume": 383583.0}, {"date": "2024-09-17", "close": 25.39, "volume": 295999.0}, {"date": "2024-09-18", "close": 25.27, "volume": 400602.0}, {"date": "2024-09-19", "close": 26.25, "volume": 423999.0}, {"date": "2024-09-20", "close": 25.64, "volume": 3247992.0}, {"date": "2024-09-23", "close": 24.62, "volume": 427757.0}, {"date": "2024-09-24", "close": 24.45, "volume": 454901.0}, {"date": "2024-09-25", "close": 24.1, "volume": 380903.0}, {"date": "2024-09-26", "close": 23.96, "volume": 276816.0}, {"date": "2024-09-27", "close": 25.0, "volume": 425143.0}, {"date": "2024-09-30", "close": 24.99, "volume": 368700.0}, {"date": "2024-10-01", "close": 25.47, "volume": 353459.0}, {"date": "2024-10-02", "close": 24.53, "volume": 294033.0}, {"date": "2024-10-03", "close": 24.29, "volume": 153553.0}, {"date": "2024-10-04", "close": 24.48, "volume": 142070.0}, {"date": "2024-10-07", "close": 23.73, "volume": 403520.0}, {"date": "2024-10-08", "close": 24.47, "volume": 266110.0}, {"date": "2024-10-09", "close": 24.93, "volume": 325346.0}, {"date": "2024-10-10", "close": 25.49, "volume": 413820.0}, {"date": "2024-10-11", "close": 26.56, "volume": 290542.0}, {"date": "2024-10-14", "close": 26.63, "volume": 322298.0}, {"date": "2024-10-15", "close": 27.06, "volume": 285536.0}, {"date": "2024-10-16", "close": 26.32, "volume": 190656.0}, {"date": "2024-10-17", "close": 26.75, "volume": 222971.0}, {"date": "2024-10-18", "close": 26.26, "volume": 162032.0}, {"date": "2024-10-21", "close": 25.885, "volume": 242723.0}, {"date": "2024-10-22", "close": 26.79, "volume": 219773.0}, {"date": "2024-10-23", "close": 26.84, "volume": 223065.0}, {"date": "2024-10-24", "close": 26.92, "volume": 248785.0}, {"date": "2024-10-25", "close": 27.44, "volume": 204275.0}, {"date": "2024-10-28", "close": 27.59, "volume": 343390.0}, {"date": "2024-10-29", "close": 23.265, "volume": 981842.0}, {"date": "2024-10-30", "close": 23.01, "volume": 357724.0}, {"date": "2024-10-31", "close": 22.59, "volume": 474357.0}, {"date": "2024-11-01", "close": 22.475, "volume": 358298.0}, {"date": "2024-11-04", "close": 21.48, "volume": 446223.0}, {"date": "2024-11-05", "close": 22.03, "volume": 373478.0}, {"date": "2024-11-06", "close": 23.03, "volume": 506008.0}, {"date": "2024-11-07", "close": 23.01, "volume": 314310.0}, {"date": "2024-11-08", "close": 22.86, "volume": 353800.0}, {"date": "2024-11-11", "close": 23.04, "volume": 317327.0}, {"date": "2024-11-12", "close": 22.99, "volume": 428627.0}, {"date": "2024-11-13", "close": 22.62, "volume": 234115.0}, {"date": "2024-11-14", "close": 21.81, "volume": 218427.0}, {"date": "2024-11-15", "close": 21.29, "volume": 259867.0}, {"date": "2024-11-18", "close": 21.5, "volume": 337633.0}, {"date": "2024-11-19", "close": 20.82, "volume": 309398.0}, {"date": "2024-11-20", "close": 21.21, "volume": 245587.0}, {"date": "2024-11-21", "close": 21.09, "volume": 247570.0}, {"date": "2024-11-22", "close": 21.28, "volume": 191939.0}, {"date": "2024-11-25", "close": 21.8, "volume": 358039.0}, {"date": "2024-11-26", "close": 22.04, "volume": 220185.0}, {"date": "2024-11-27", "close": 22.32, "volume": 163971.0}, {"date": "2024-11-29", "close": 22.08, "volume": 126012.0}, {"date": "2024-12-02", "close": 21.85, "volume": 345770.0}, {"date": "2024-12-03", "close": 21.17, "volume": 336805.0}, {"date": "2024-12-04", "close": 21.13, "volume": 326413.0}, {"date": "2024-12-05", "close": 20.98, "volume": 218075.0}, {"date": "2024-12-06", "close": 21.51, "volume": 314433.0}, {"date": "2024-12-09", "close": 21.32, "volume": 277842.0}, {"date": "2024-12-10", "close": 21.41, "volume": 227390.0}, {"date": "2024-12-11", "close": 21.25, "volume": 205643.0}, {"date": "2024-12-12", "close": 20.14, "volume": 320583.0}, {"date": "2024-12-13", "close": 20.2, "volume": 192503.0}, {"date": "2024-12-16", "close": 20.32, "volume": 322113.0}, {"date": "2024-12-17", "close": 20.49, "volume": 262255.0}, {"date": "2024-12-18", "close": 20.06, "volume": 417532.0}, {"date": "2024-12-19", "close": 20.49, "volume": 382943.0}, {"date": "2024-12-20", "close": 20.59, "volume": 592646.0}, {"date": "2024-12-23", "close": 20.25, "volume": 368767.0}, {"date": "2024-12-24", "close": 19.94, "volume": 73897.0}, {"date": "2024-12-26", "close": 20.11, "volume": 668884.0}, {"date": "2024-12-27", "close": 20.01, "volume": 394363.0}, {"date": "2024-12-30", "close": 19.6, "volume": 863378.0}, {"date": "2024-12-31", "close": 19.78, "volume": 399189.0}, {"date": "2025-01-02", "close": 19.94, "volume": 505284.0}, {"date": "2025-01-03", "close": 20.31, "volume": 379633.0}, {"date": "2025-01-06", "close": 20.02, "volume": 533327.0}, {"date": "2025-01-07", "close": 20.0, "volume": 373598.0}, {"date": "2025-01-08", "close": 20.3, "volume": 370095.0}, {"date": "2025-01-10", "close": 19.93, "volume": 599956.0}, {"date": "2025-01-13", "close": 18.17, "volume": 684118.0}, {"date": "2025-01-14", "close": 18.34, "volume": 639276.0}, {"date": "2025-01-15", "close": 18.82, "volume": 552336.0}, {"date": "2025-01-16", "close": 18.39, "volume": 424395.0}, {"date": "2025-01-17", "close": 18.54, "volume": 482338.0}, {"date": "2025-01-21", "close": 18.71, "volume": 711959.0}, {"date": "2025-01-22", "close": 19.21, "volume": 558677.0}, {"date": "2025-01-23", "close": 19.77, "volume": 576921.0}, {"date": "2025-01-24", "close": 20.03, "volume": 797387.0}, {"date": "2025-01-27", "close": 20.76, "volume": 918845.0}, {"date": "2025-01-28", "close": 20.18, "volume": 578541.0}, {"date": "2025-01-29", "close": 20.66, "volume": 535588.0}, {"date": "2025-01-30", "close": 19.88, "volume": 547223.0}, {"date": "2025-01-31", "close": 19.6, "volume": 570334.0}, {"date": "2025-02-03", "close": 18.88, "volume": 555432.0}, {"date": "2025-02-04", "close": 18.74, "volume": 550037.0}, {"date": "2025-02-05", "close": 19.63, "volume": 830846.0}, {"date": "2025-02-06", "close": 20.29, "volume": 1684651.0}, {"date": "2025-02-07", "close": 19.49, "volume": 379450.0}, {"date": "2025-02-10", "close": 19.6, "volume": 357168.0}, {"date": "2025-02-11", "close": 19.7, "volume": 569501.0}, {"date": "2025-02-12", "close": 19.28, "volume": 243973.0}, {"date": "2025-02-13", "close": 19.65, "volume": 268841.0}, {"date": "2025-02-14", "close": 19.74, "volume": 640902.0}, {"date": "2025-02-18", "close": 19.55, "volume": 244244.0}, {"date": "2025-02-19", "close": 19.72, "volume": 460632.0}, {"date": "2025-02-20", "close": 19.69, "volume": 215311.0}, {"date": "2025-02-21", "close": 20.02, "volume": 404104.0}, {"date": "2025-02-24", "close": 19.63, "volume": 383936.0}, {"date": "2025-02-25", "close": 19.72, "volume": 713725.0}, {"date": "2025-02-26", "close": 19.69, "volume": 1247498.0}, {"date": "2025-02-27", "close": 19.63, "volume": 447250.0}, {"date": "2025-02-28", "close": 20.28, "volume": 733829.0}, {"date": "2025-03-03", "close": 21.46, "volume": 1356013.0}, {"date": "2025-03-04", "close": 21.33, "volume": 1299034.0}, {"date": "2025-03-05", "close": 21.39, "volume": 1238160.0}, {"date": "2025-03-06", "close": 21.27, "volume": 733829.0}, {"date": "2025-03-07", "close": 21.51, "volume": 822421.0}, {"date": "2025-03-10", "close": 20.86, "volume": 672986.0}, {"date": "2025-03-11", "close": 21.55, "volume": 582142.0}, {"date": "2025-03-12", "close": 22.5, "volume": 611587.0}, {"date": "2025-03-13", "close": 22.16, "volume": 500058.0}, {"date": "2025-03-14", "close": 22.61, "volume": 595103.0}, {"date": "2025-03-17", "close": 22.97, "volume": 373960.0}, {"date": "2025-03-18", "close": 22.61, "volume": 366693.0}, {"date": "2025-03-19", "close": 23.08, "volume": 396095.0}, {"date": "2025-03-20", "close": 23.81, "volume": 592310.0}, {"date": "2025-03-21", "close": 23.36, "volume": 435145.0}, {"date": "2025-03-24", "close": 23.41, "volume": 460521.0}, {"date": "2025-03-25", "close": 23.19, "volume": 363117.0}, {"date": "2025-03-26", "close": 22.76, "volume": 211837.0}, {"date": "2025-03-27", "close": 23.36, "volume": 526242.0}, {"date": "2025-03-28", "close": 23.09, "volume": 1544613.0}, {"date": "2025-03-31", "close": 22.21, "volume": 357488.0}, {"date": "2025-04-01", "close": 21.77, "volume": 435906.0}, {"date": "2025-04-02", "close": 21.85, "volume": 348923.0}, {"date": "2025-04-03", "close": 21.76, "volume": 494045.0}, {"date": "2025-04-04", "close": 20.36, "volume": 735528.0}, {"date": "2025-04-07", "close": 20.28, "volume": 1050476.0}, {"date": "2025-04-08", "close": 19.48, "volume": 643735.0}, {"date": "2025-04-09", "close": 19.9, "volume": 876023.0}, {"date": "2025-04-10", "close": 18.65, "volume": 1255544.0}, {"date": "2025-04-11", "close": 19.31, "volume": 692369.0}, {"date": "2025-04-14", "close": 20.69, "volume": 530579.0}, {"date": "2025-04-15", "close": 21.22, "volume": 578032.0}, {"date": "2025-04-16", "close": 20.535, "volume": 689397.0}, {"date": "2025-04-17", "close": 20.21, "volume": 529817.0}, {"date": "2025-04-21", "close": 20.05, "volume": 659019.0}, {"date": "2025-04-22", "close": 20.02, "volume": 797898.0}, {"date": "2025-04-23", "close": 20.88, "volume": 515690.0}, {"date": "2025-04-24", "close": 20.56, "volume": 330605.0}, {"date": "2025-04-25", "close": 21.365, "volume": 415989.0}, {"date": "2025-04-28", "close": 21.47, "volume": 545053.0}, {"date": "2025-04-29", "close": 25.88, "volume": 2017275.0}, {"date": "2025-04-30", "close": 26.97, "volume": 1484593.0}, {"date": "2025-05-01", "close": 27.74, "volume": 1095187.0}, {"date": "2025-05-02", "close": 27.65, "volume": 662350.0}, {"date": "2025-05-05", "close": 27.78, "volume": 565851.0}, {"date": "2025-05-06", "close": 26.94, "volume": 562097.0}, {"date": "2025-05-07", "close": 26.77, "volume": 441892.0}, {"date": "2025-05-08", "close": 26.72, "volume": 373453.0}, {"date": "2025-05-09", "close": 26.03, "volume": 272068.0}, {"date": "2025-05-12", "close": 26.84, "volume": 308979.0}, {"date": "2025-05-13", "close": 25.6, "volume": 414219.0}, {"date": "2025-05-14", "close": 25.03, "volume": 555517.0}, {"date": "2025-05-15", "close": 25.87, "volume": 295469.0}, {"date": "2025-05-16", "close": 26.25, "volume": 541891.0}, {"date": "2025-05-19", "close": 26.74, "volume": 426268.0}, {"date": "2025-05-20", "close": 26.7, "volume": 308846.0}, {"date": "2025-05-21", "close": 26.12, "volume": 374410.0}, {"date": "2025-05-22", "close": 25.95, "volume": 369949.0}, {"date": "2025-05-23", "close": 26.89, "volume": 590362.0}, {"date": "2025-05-27", "close": 26.49, "volume": 646540.0}, {"date": "2025-05-28", "close": 27.26, "volume": 720116.0}, {"date": "2025-05-29", "close": 27.18, "volume": 523558.0}, {"date": "2025-05-30", "close": 27.36, "volume": 543644.0}, {"date": "2025-06-02", "close": 27.92, "volume": 654321.0}, {"date": "2025-06-03", "close": 29.11, "volume": 1109793.0}, {"date": "2025-06-04", "close": 28.88, "volume": 815740.0}, {"date": "2025-06-05", "close": 29.52, "volume": 1058822.0}, {"date": "2025-06-06", "close": 30.23, "volume": 1070668.0}, {"date": "2025-06-09", "close": 30.33, "volume": 532436.0}, {"date": "2025-06-10", "close": 29.77, "volume": 562261.0}, {"date": "2025-06-11", "close": 30.22, "volume": 702152.0}, {"date": "2025-06-12", "close": 27.73, "volume": 1336258.0}, {"date": "2025-06-13", "close": 28.3, "volume": 907318.0}, {"date": "2025-06-16", "close": 28.41, "volume": 674257.0}, {"date": "2025-06-17", "close": 27.95, "volume": 597144.0}, {"date": "2025-06-18", "close": 27.93, "volume": 487812.0}, {"date": "2025-06-20", "close": 28.44, "volume": 654925.0}, {"date": "2025-06-23", "close": 28.72, "volume": 701134.0}, {"date": "2025-06-24", "close": 29.06, "volume": 686308.0}, {"date": "2025-06-25", "close": 28.38, "volume": 584625.0}, {"date": "2025-06-26", "close": 28.49, "volume": 432558.0}, {"date": "2025-06-27", "close": 28.04, "volume": 8685933.0}, {"date": "2025-06-30", "close": 27.67, "volume": 952414.0}, {"date": "2025-07-01", "close": 27.24, "volume": 702389.0}, {"date": "2025-07-02", "close": 27.44, "volume": 946658.0}, {"date": "2025-07-03", "close": 27.88, "volume": 558076.0}, {"date": "2025-07-07", "close": 27.95, "volume": 728430.0}, {"date": "2025-07-08", "close": 27.21, "volume": 636701.0}, {"date": "2025-07-09", "close": 28.8, "volume": 908944.0}, {"date": "2025-07-10", "close": 28.95, "volume": 356650.0}, {"date": "2025-07-11", "close": 28.09, "volume": 355280.0}, {"date": "2025-07-14", "close": 28.8, "volume": 406730.0}, {"date": "2025-07-15", "close": 28.09, "volume": 404501.0}, {"date": "2025-07-16", "close": 28.42, "volume": 339739.0}, {"date": "2025-07-17", "close": 28.84, "volume": 703093.0}, {"date": "2025-07-18", "close": 29.02, "volume": 841396.0}, {"date": "2025-07-21", "close": 28.42, "volume": 492519.0}, {"date": "2025-07-22", "close": 27.64, "volume": 456499.0}, {"date": "2025-07-23", "close": 27.12, "volume": 380462.0}, {"date": "2025-07-24", "close": 26.9, "volume": 405658.0}, {"date": "2025-07-25", "close": 26.33, "volume": 624529.0}, {"date": "2025-07-28", "close": 27.04, "volume": 669984.0}, {"date": "2025-07-29", "close": 30.37, "volume": 1679164.0}, {"date": "2025-07-30", "close": 30.06, "volume": 1224989.0}, {"date": "2025-07-31", "close": 30.26, "volume": 618584.0}, {"date": "2025-08-01", "close": 31.98, "volume": 1072227.0}, {"date": "2025-08-04", "close": 32.95, "volume": 848660.0}, {"date": "2025-08-05", "close": 33.07, "volume": 1280321.0}, {"date": "2025-08-06", "close": 32.72, "volume": 656246.0}, {"date": "2025-08-07", "close": 33.11, "volume": 607334.0}, {"date": "2025-08-08", "close": 32.15, "volume": 675869.0}, {"date": "2025-08-11", "close": 32.74, "volume": 418639.0}, {"date": "2025-08-12", "close": 32.78, "volume": 400821.0}, {"date": "2025-08-13", "close": 33.65, "volume": 573199.0}, {"date": "2025-08-14", "close": 33.28, "volume": 474094.0}, {"date": "2025-08-15", "close": 33.38, "volume": 588646.0}, {"date": "2025-08-18", "close": 33.72, "volume": 586769.0}, {"date": "2025-08-19", "close": 33.15, "volume": 371538.0}, {"date": "2025-08-20", "close": 33.21, "volume": 396753.0}, {"date": "2025-08-21", "close": 33.58, "volume": 337400.0}, {"date": "2025-08-22", "close": 33.75, "volume": 356178.0}, {"date": "2025-08-25", "close": 33.04, "volume": 281868.0}, {"date": "2025-08-26", "close": 33.57, "volume": 584624.0}, {"date": "2025-08-27", "close": 33.7, "volume": 352386.0}, {"date": "2025-08-28", "close": 33.5, "volume": 241770.0}, {"date": "2025-08-29", "close": 33.49, "volume": 316935.0}, {"date": "2025-09-02", "close": 34.28, "volume": 545622.0}, {"date": "2025-09-03", "close": 35.48, "volume": 600387.0}, {"date": "2025-09-04", "close": 35.51, "volume": 480817.0}, {"date": "2025-09-05", "close": 35.71, "volume": 328297.0}, {"date": "2025-09-08", "close": 36.57, "volume": 549450.0}, {"date": "2025-09-09", "close": 36.86, "volume": 415977.0}, {"date": "2025-09-10", "close": 36.23, "volume": 491859.0}, {"date": "2025-09-11", "close": 37.01, "volume": 403197.0}, {"date": "2025-09-12", "close": 37.1, "volume": 396317.0}, {"date": "2025-09-15", "close": 36.56, "volume": 561665.0}, {"date": "2025-09-16", "close": 35.77, "volume": 274228.0}, {"date": "2025-09-17", "close": 35.43, "volume": 233778.0}, {"date": "2025-09-18", "close": 35.92, "volume": 323188.0}, {"date": "2025-09-19", "close": 35.42, "volume": 489253.0}, {"date": "2025-09-22", "close": 36.08, "volume": 267055.0}, {"date": "2025-09-23", "close": 36.33, "volume": 277305.0}, {"date": "2025-09-24", "close": 36.09, "volume": 621242.0}, {"date": "2025-09-25", "close": 35.51, "volume": 375265.0}, {"date": "2025-09-26", "close": 36.49, "volume": 285297.0}, {"date": "2025-09-29", "close": 38.77, "volume": 957970.0}, {"date": "2025-09-30", "close": 38.83, "volume": 362973.0}, {"date": "2025-10-01", "close": 38.64, "volume": 447155.0}, {"date": "2025-10-02", "close": 37.47, "volume": 391072.0}, {"date": "2025-10-03", "close": 38.49, "volume": 608922.0}, {"date": "2025-10-06", "close": 38.29, "volume": 263765.0}, {"date": "2025-10-07", "close": 38.12, "volume": 241904.0}, {"date": "2025-10-08", "close": 38.31, "volume": 291110.0}, {"date": "2025-10-09", "close": 38.11, "volume": 394639.0}, {"date": "2025-10-10", "close": 37.89, "volume": 460459.0}, {"date": "2025-10-13", "close": 37.03, "volume": 346991.0}, {"date": "2025-10-14", "close": 37.89, "volume": 298870.0}, {"date": "2025-10-15", "close": 38.86, "volume": 352576.0}, {"date": "2025-10-16", "close": 38.92, "volume": 560460.0}, {"date": "2025-10-17", "close": 38.64, "volume": 361365.0}, {"date": "2025-10-20", "close": 38.99, "volume": 630513.0}, {"date": "2025-10-21", "close": 38.85, "volume": 577900.0}, {"date": "2025-10-22", "close": 38.9, "volume": 422241.0}, {"date": "2025-10-23", "close": 38.77, "volume": 402062.0}, {"date": "2025-10-24", "close": 38.93, "volume": 789426.0}, {"date": "2025-10-27", "close": 40.6, "volume": 595803.0}, {"date": "2025-10-28", "close": 39.43, "volume": 1310676.0}, {"date": "2025-10-29", "close": 37.38, "volume": 1245850.0}, {"date": "2025-10-30", "close": 37.29, "volume": 507620.0}, {"date": "2025-10-31", "close": 37.01, "volume": 481671.0}, {"date": "2025-11-03", "close": 37.47, "volume": 496897.0}, {"date": "2025-11-04", "close": 38.54, "volume": 687203.0}, {"date": "2025-11-05", "close": 39.14, "volume": 360910.0}, {"date": "2025-11-06", "close": 38.63, "volume": 208995.0}, {"date": "2025-11-07", "close": 38.37, "volume": 285414.0}, {"date": "2025-11-10", "close": 39.5, "volume": 261547.0}, {"date": "2025-11-11", "close": 40.57, "volume": 276817.0}, {"date": "2025-11-12", "close": 40.58, "volume": 405277.0}, {"date": "2025-11-13", "close": 40.29, "volume": 264631.0}, {"date": "2025-11-14", "close": 40.32, "volume": 264948.0}, {"date": "2025-11-17", "close": 41.4, "volume": 276441.0}, {"date": "2025-11-18", "close": 41.28, "volume": 381000.0}, {"date": "2025-11-19", "close": 42.16, "volume": 362002.0}, {"date": "2025-11-20", "close": 41.49, "volume": 455571.0}, {"date": "2025-11-21", "close": 41.58, "volume": 177944.0}, {"date": "2025-11-24", "close": 41.97, "volume": 614030.0}, {"date": "2025-11-25", "close": 42.71, "volume": 479139.0}, {"date": "2025-11-26", "close": 42.54, "volume": 311912.0}, {"date": "2025-11-28", "close": 42.52, "volume": 147753.0}, {"date": "2025-12-01", "close": 40.93, "volume": 352898.0}, {"date": "2025-12-02", "close": 40.07, "volume": 235507.0}, {"date": "2025-12-03", "close": 40.59, "volume": 231835.0}, {"date": "2025-12-04", "close": 40.99, "volume": 331068.0}, {"date": "2025-12-05", "close": 41.67, "volume": 339536.0}, {"date": "2025-12-08", "close": 41.55, "volume": 336864.0}, {"date": "2025-12-09", "close": 41.14, "volume": 567434.0}, {"date": "2025-12-10", "close": 40.545, "volume": 299620.0}, {"date": "2025-12-11", "close": 41.01, "volume": 451436.0}, {"date": "2025-12-12", "close": 41.59, "volume": 489952.0}, {"date": "2025-12-15", "close": 41.55, "volume": 619402.0}, {"date": "2025-12-16", "close": 41.37, "volume": 523012.0}, {"date": "2025-12-17", "close": 41.47, "volume": 389886.0}, {"date": "2025-12-18", "close": 42.0, "volume": 557206.0}, {"date": "2025-12-19", "close": 43.19, "volume": 919046.0}, {"date": "2025-12-22", "close": 43.52, "volume": 512665.0}, {"date": "2025-12-23", "close": 42.52, "volume": 244013.0}, {"date": "2025-12-24", "close": 42.49, "volume": 153828.0}, {"date": "2025-12-26", "close": 42.0, "volume": 199919.0}, {"date": "2025-12-29", "close": 40.995, "volume": 281068.0}, {"date": "2025-12-30", "close": 40.99, "volume": 265980.0}, {"date": "2025-12-31", "close": 41.25, "volume": 267114.0}, {"date": "2026-01-02", "close": 42.005, "volume": 709357.0}, {"date": "2026-01-05", "close": 41.06, "volume": 700074.0}, {"date": "2026-01-06", "close": 42.68, "volume": 1124471.0}, {"date": "2026-01-07", "close": 42.42, "volume": 557177.0}, {"date": "2026-01-08", "close": 41.73, "volume": 336384.0}, {"date": "2026-01-09", "close": 42.67, "volume": 482221.0}, {"date": "2026-01-12", "close": 41.12, "volume": 870040.0}, {"date": "2026-01-13", "close": 38.6, "volume": 580456.0}, {"date": "2026-01-14", "close": 39.56, "volume": 988036.0}, {"date": "2026-01-15", "close": 37.92, "volume": 1011492.0}, {"date": "2026-01-16", "close": 39.41, "volume": 765512.0}, {"date": "2026-01-20", "close": 41.03, "volume": 516778.0}, {"date": "2026-01-21", "close": 41.83, "volume": 1317899.0}, {"date": "2026-01-22", "close": 42.44, "volume": 903981.0}, {"date": "2026-01-23", "close": 42.2, "volume": 597581.0}, {"date": "2026-01-26", "close": 43.2, "volume": 735119.0}, {"date": "2026-01-27", "close": 44.64, "volume": 341957.0}, {"date": "2026-01-28", "close": 43.28, "volume": 713968.0}, {"date": "2026-01-29", "close": 43.96, "volume": 485296.0}, {"date": "2026-01-30", "close": 43.92, "volume": 987047.0}, {"date": "2026-02-02", "close": 44.67, "volume": 382993.0}, {"date": "2026-02-03", "close": 44.96, "volume": 435679.0}, {"date": "2026-02-04", "close": 43.52, "volume": 523931.0}, {"date": "2026-02-05", "close": 42.58, "volume": 334347.0}, {"date": "2026-02-06", "close": 43.09, "volume": 312754.0}, {"date": "2026-02-09", "close": 44.35, "volume": 403782.0}, {"date": "2026-02-10", "close": 44.71, "volume": 386653.0}, {"date": "2026-02-11", "close": 44.98, "volume": 350532.0}, {"date": "2026-02-12", "close": 44.71, "volume": 312323.0}, {"date": "2026-02-13", "close": 45.37, "volume": 510532.0}, {"date": "2026-02-17", "close": 45.38, "volume": 552464.0}, {"date": "2026-02-18", "close": 45.39, "volume": 255782.0}, {"date": "2026-02-19", "close": 47.17, "volume": 631937.0}, {"date": "2026-02-20", "close": 47.77, "volume": 468598.0}, {"date": "2026-02-23", "close": 47.39, "volume": 846655.0}, {"date": "2026-02-24", "close": 43.5, "volume": 1215987.0}, {"date": "2026-02-25", "close": 42.76, "volume": 1108327.0}, {"date": "2026-02-26", "close": 43.49, "volume": 814342.0}, {"date": "2026-02-27", "close": 44.49, "volume": 569056.0}, {"date": "2026-03-02", "close": 46.0, "volume": 803283.0}, {"date": "2026-03-03", "close": 45.37, "volume": 842969.0}, {"date": "2026-03-04", "close": 47.27, "volume": 836292.0}, {"date": "2026-03-05", "close": 46.02, "volume": 729627.0}, {"date": "2026-03-06", "close": 46.16, "volume": 1257718.0}, {"date": "2026-03-09", "close": 46.74, "volume": 484406.0}, {"date": "2026-03-10", "close": 47.02, "volume": 441194.0}, {"date": "2026-03-11", "close": 46.31, "volume": 257679.0}, {"date": "2026-03-12", "close": 46.07, "volume": 976011.0}, {"date": "2026-03-13", "close": 45.78, "volume": 852872.0}, {"date": "2026-03-16", "close": 46.5, "volume": 770652.0}, {"date": "2026-03-17", "close": 47.02, "volume": 518203.0}, {"date": "2026-03-18", "close": 45.15, "volume": 630141.0}, {"date": "2026-03-19", "close": 45.63, "volume": 789008.0}, {"date": "2026-03-20", "close": 46.08, "volume": 852482.0}, {"date": "2026-03-23", "close": 46.04, "volume": 679443.0}, {"date": "2026-03-24", "close": 44.94, "volume": 439332.0}, {"date": "2026-03-25", "close": 45.84, "volume": 381033.0}, {"date": "2026-03-26", "close": 46.78, "volume": 405483.0}, {"date": "2026-03-27", "close": 45.75, "volume": 974269.0}, {"date": "2026-03-30", "close": 45.7, "volume": 325149.0}, {"date": "2026-03-31", "close": 48.15, "volume": 604129.0}, {"date": "2026-04-01", "close": 48.13, "volume": 494017.0}, {"date": "2026-04-02", "close": 48.82, "volume": 436345.0}, {"date": "2026-04-06", "close": 49.55, "volume": 791726.0}, {"date": "2026-04-07", "close": 48.94, "volume": 414236.0}, {"date": "2026-04-08", "close": 47.03, "volume": 651112.0}, {"date": "2026-04-09", "close": 47.33, "volume": 666516.0}, {"date": "2026-04-10", "close": 47.08, "volume": 481154.0}, {"date": "2026-04-13", "close": 47.3, "volume": 350988.0}, {"date": "2026-04-14", "close": 46.92, "volume": 727254.0}, {"date": "2026-04-15", "close": 45.89, "volume": 718289.0}, {"date": "2026-04-16", "close": 45.32, "volume": 623199.0}, {"date": "2026-04-17", "close": 44.9, "volume": 1013427.0}, {"date": "2026-04-20", "close": 42.46, "volume": 1209422.0}, {"date": "2026-04-21", "close": 42.45, "volume": 1081566.0}, {"date": "2026-04-22", "close": 43.04, "volume": 703453.0}, {"date": "2026-04-23", "close": 43.05, "volume": 567623.0}, {"date": "2026-04-24", "close": 42.79, "volume": 645696.0}, {"date": "2026-04-27", "close": 43.61, "volume": 1294317.0}, {"date": "2026-04-28", "close": 53.85, "volume": 3030904.0}, {"date": "2026-04-29", "close": 52.99, "volume": 1276092.0}, {"date": "2026-04-30", "close": 53.78, "volume": 861411.0}, {"date": "2026-05-01", "close": 55.27, "volume": 1021781.0}, {"date": "2026-05-04", "close": 57.62, "volume": 763788.0}, {"date": "2026-05-05", "close": 56.74, "volume": 624939.0}, {"date": "2026-05-06", "close": 58.23, "volume": 856940.0}, {"date": "2026-05-07", "close": 56.93, "volume": 545395.0}, {"date": "2026-05-08", "close": 58.6, "volume": 394278.0}, {"date": "2026-05-11", "close": 58.37, "volume": 399173.0}, {"date": "2026-05-12", "close": 59.48, "volume": 511026.0}, {"date": "2026-05-13", "close": 59.12, "volume": 379688.0}, {"date": "2026-05-14", "close": 58.54, "volume": 410052.0}, {"date": "2026-05-15", "close": 56.51, "volume": 471516.0}, {"date": "2026-05-18", "close": 53.64, "volume": 559922.0}, {"date": "2026-05-19", "close": 53.34, "volume": 466109.0}, {"date": "2026-05-20", "close": 54.28, "volume": 447302.0}, {"date": "2026-05-21", "close": 53.65, "volume": 767589.0}, {"date": "2026-05-22", "close": 53.24, "volume": 383825.0}, {"date": "2026-05-26", "close": 52.86, "volume": 551346.0}, {"date": "2026-05-27", "close": 51.84, "volume": 612530.0}, {"date": "2026-05-28", "close": 50.84, "volume": 486916.0}, {"date": "2026-05-29", "close": 48.38, "volume": 722265.0}, {"date": "2026-06-01", "close": 48.43, "volume": 750405.0}, {"date": "2026-06-02", "close": 46.92, "volume": 645591.0}, {"date": "2026-06-03", "close": 47.85, "volume": 496365.0}, {"date": "2026-06-04", "close": 49.23, "volume": 470580.0}, {"date": "2026-06-05", "close": 48.42, "volume": 344573.0}, {"date": "2026-06-08", "close": 49.04, "volume": 443915.0}, {"date": "2026-06-09", "close": 48.7, "volume": 522384.0}, {"date": "2026-06-10", "close": 49.27, "volume": 462713.0}, {"date": "2026-06-11", "close": 51.58, "volume": 624219.0}, {"date": "2026-06-12", "close": 51.89, "volume": 362760.0}, {"date": "2026-06-15", "close": 52.34, "volume": 627268.0}, {"date": "2026-06-16", "close": 52.3, "volume": 373515.0}, {"date": "2026-06-17", "close": 54.21, "volume": 644958.0}, {"date": "2026-06-18", "close": 55.11, "volume": 780968.0}, {"date": "2026-06-22", "close": 57.13, "volume": 609113.0}, {"date": "2026-06-23", "close": 59.49, "volume": 771813.0}, {"date": "2026-06-24", "close": 59.13, "volume": 1053616.0}, {"date": "2026-06-25", "close": 56.89, "volume": 681732.0}, {"date": "2026-06-26", "close": 59.2, "volume": 6756126.0}, {"date": "2026-06-29", "close": 62.41, "volume": 1531703.0}, {"date": "2026-06-30", "close": 63.95, "volume": 1357738.0}, {"date": "2026-07-01", "close": 62.885, "volume": 680408.0}, {"date": "2026-07-02", "close": 64.53, "volume": 626287.0}, {"date": "2026-07-06", "close": 62.77, "volume": 637924.0}, {"date": "2026-07-07", "close": 67.29, "volume": 947085.0}, {"date": "2026-07-08", "close": 64.76, "volume": 1059908.0}, {"date": "2026-07-09", "close": 65.38, "volume": 746138.0}, {"date": "2026-07-10", "close": 63.44, "volume": 443173.0}, {"date": "2026-07-13", "close": 60.94, "volume": 586049.0}, {"date": "2026-07-14", "close": 61.98, "volume": 555368.0}, {"date": "2026-07-15", "close": 61.69, "volume": 373094.0}, {"date": "2026-07-16", "close": 61.11, "volume": 473896.0}, {"date": "2026-07-17", "close": 63.95, "volume": 712523.0}, {"date": "2026-07-20", "close": 62.58, "volume": 520559.0}, {"date": "2026-07-21", "close": 63.55, "volume": 489342.0}, {"date": "2026-07-22", "close": 62.44, "volume": 328487.0}, {"date": "2026-07-23", "close": 63.05, "volume": 321684.0}, {"date": "2026-07-24", "close": 62.84, "volume": 619974.0}, {"date": "2026-07-27", "close": 63.535, "volume": 834534.0}, {"date": "2026-07-28", "close": 79.44, "volume": 2874897.0}, {"date": "2026-07-29", "close": 80.92, "volume": 1380536.0}, {"date": "2026-07-30", "close": 78.2, "volume": 947586.0}, {"date": "2026-07-31", "close": 74.34, "volume": 1034399.0}, {"date": "2026-08-03", "close": 73.41, "volume": 785345.0}, {"date": "2026-08-04", "close": 75.99, "volume": 661830.0}, {"date": "2026-08-05", "close": 78.08, "volume": 531387.0}, {"date": "2026-08-06", "close": 76.51, "volume": 353324.0}, {"date": "2026-08-07", "close": 76.06, "volume": 219845.0}], "refreshing": true}