{"ticker": "MGNX", "overview": {"cik": "1125345", "ticker": "MGNX", "name": "MACROGENICS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001706903-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-058022", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001588365-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057456", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001125345-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003604", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001125345-26-000054", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051901", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000403", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002901", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001125345-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-085111", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001628280-26-048068", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001125345-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001125345-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-071033", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001140119-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001566617-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001214939-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001722857-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001324059-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001534200-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001211840-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001191235-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001598502-26-000002", "price_sensitive": false}]}, "description": "MACROGENICS INC trades as MGNX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 450 insider filings for the company, from October 2013 to August 2026. Across those, 16 insiders disclosed 18 open-market purchases totalling $39.85M against 95 sales totalling $41.57M. The most recent filing on record is dated 19 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 39846174.1266, "sell_n": 95, "sell_sum": 41569531.8003, "net": -1723357.6737000048, "insiders": 16, "first_date": "2013-10-16", "last_date": "2026-08-19"}, "metrics": {"ticker": "MGNX", "has_prices": true, "as_of": "2026-08-07", "last": 4.04, "prev_close": 4.01, "change": 0.03000000000000025, "change_pct": 0.0074812967581048, "session_volume": 296657.0, "vwap_5": 3.9315697007991077, "vwap_20": 4.065606405336284, "vwap_60": 4.341091849508687, "vwap_250": 2.648933348935717, "high_52w": 4.86, "low_52w": 1.33, "avg_volume_20": 762058.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001706903-26-000006", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Jeffrey Stuart Peters", "who_key": "Peters Jeffrey Stuart", "role": "Senior VP, GC, and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 129085.75000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $129K of MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1706903/000170690326000006/0001706903-26-000006-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0001588365-26-000007", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Ezio Bonvini", "who_key": "Bonvini Ezio", "role": "Sr VP, Research & CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 104000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588365/000158836526000007/0001588365-26-000007-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "13DG-0001172661-26-003604", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 7.88% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003604-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000070858-26-000403", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 4% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000403-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0002012383-26-002901", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "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": "United States", "headline": "BlackRock, Inc. takes a 7.1% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002901-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-085111", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "MacRogenics Inc", "who_key": "MACROGENICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MACROGENICS INC moves to a 3.7% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/0001104659-26-085111-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-071033", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "MacRogenics Inc", "who_key": "MACROGENICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MACROGENICS INC takes a 5.4% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/0001104659-26-071033-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001587514-26-000009", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Scott Koenig", "who_key": "Koenig Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000158751426000009/0001587514-26-000009-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241432}, {"id": "0001598502-26-000002", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Karen Jean Ferrante", "who_key": "Ferrante Karen Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000159850226000002/0001598502-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001191235-26-000002", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "David C. Stump", "who_key": "STUMP DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000119123526000002/0001191235-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001211840-26-000002", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Edward Hurwitz", "who_key": "HURWITZ EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000121184026000002/0001211840-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001534200-26-000003", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Meenu Chhabra", "who_key": "Chhabra Meenu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000153420026000003/0001534200-26-000003-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001324059-26-000002", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Margaret Liu", "who_key": "Liu Margaret", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000132405926000002/0001324059-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001722857-26-000002", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Jay Philip Siegel", "who_key": "SIEGEL JAY PHILIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000172285726000002/0001722857-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001214939-26-000002", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "William K. Heiden", "who_key": "HEIDEN WILLIAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000121493926000002/0001214939-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001566617-26-000002", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Scott Thomas Jackson", "who_key": "Jackson Scott 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": "United States", "headline": "Director files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000156661726000002/0001566617-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001140119-26-000002", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Federica F. O'Brien", "who_key": "O'Brien Federica F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114011926000002/0001140119-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "13DG-0001172661-26-002170", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.46% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002170-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000070858-26-000308", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.1% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000308-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0001104659-26-061374", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "MacRogenics Inc", "who_key": "MACROGENICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MACROGENICS INC takes a 4.8% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/0001104659-26-061374-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0000102909-26-001810", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "MacRogenics Inc", "who_key": "MACROGENICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MACROGENICS INC adjusts its stake in MGNX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/0000102909-26-001810-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001587514-26-000007", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Scott Koenig", "who_key": "Koenig Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000158751426000007/0001587514-26-000007-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375352}, {"id": "0001587774-26-000004", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Eric Blasius Risser", "who_key": "Risser Eric Blasius", "role": "President  and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11000.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000158777426000004/0001587774-26-000004-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375352}, {"id": "0001675464-26-000004", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Thomas Spitznagel", "who_key": "Spitznagel Thomas", "role": "Sr VP, Technical Ops", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9439.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000167546426000004/0001675464-26-000004-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375352}, {"id": "0001706903-26-000004", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Jeffrey Stuart Peters", "who_key": "Peters Jeffrey Stuart", "role": "Senior VP, GC, and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8801.369999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000170690326000004/0001706903-26-000004-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375352}, {"id": "0001587477-26-000005", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "James Karrels", "who_key": "Karrels James", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9900.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000158747726000005/0001587477-26-000005-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375352}, {"id": "0002051299-26-000005", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Beth Ann Smith", "who_key": "Smith Beth Ann", "role": "VP, Controller & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 723.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000205129926000005/0002051299-26-000005-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375352}, {"id": "0001588365-26-000005", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Ezio Bonvini", "who_key": "Bonvini Ezio", "role": "Sr VP, Research & CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11000.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000158836526000005/0001588365-26-000005-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375352}, {"id": "0001588365-26-000002", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Ezio Bonvini", "who_key": "Bonvini Ezio", "role": "Sr VP, Research & CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12695.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000158836526000002/0001588365-26-000002-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385432}, {"id": "0001587477-26-000002", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "James Karrels", "who_key": "Karrels James", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11413.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000158747726000002/0001587477-26-000002-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385432}], "recent_buys": [{"id": "0001214939-25-000004", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "William K. Heiden", "who_key": "HEIDEN WILLIAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150515.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $151K of MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000121493925000004/0001214939-25-000004-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633112}, {"id": "0000899243-23-019881", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Target N. Biotech V", "who_key": "BIOTECH TARGET N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 669585.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MGNX's biggest backer adds $670K", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924323019881/0000899243-23-019881-index.htm", "trade_date": "2023-10-02", "timestamp": "2023-10-02", "mins": 1623832}, {"id": "0000899243-23-018688", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Target N. Biotech V", "who_key": "BIOTECH TARGET N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1052840.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MGNX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924323018688/0000899243-23-018688-index.htm", "trade_date": "2023-09-07", "timestamp": "2023-09-07", "mins": 1659832}, {"id": "0001125345-23-000111", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Edward Hurwitz", "who_key": "HURWITZ EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73650.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534523000111/0001125345-23-000111-index.htm", "trade_date": "2023-08-30", "timestamp": "2023-08-30", "mins": 1671352}, {"id": "0000899243-23-005209", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Target N. Biotech V", "who_key": "BIOTECH TARGET N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2532600.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924323005209/0000899243-23-005209-index.htm", "trade_date": "2023-02-14", "timestamp": "2023-02-14", "mins": 1955032}, {"id": "0000899243-23-002378", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Target N. Biotech V", "who_key": "BIOTECH TARGET N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 794925.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924323002378/0000899243-23-002378-index.htm", "trade_date": "2023-01-19", "timestamp": "2023-01-19", "mins": 1992472}, {"id": "0000899243-22-039423", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Target N. Biotech V", "who_key": "BIOTECH TARGET N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2298600.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924322039423/0000899243-22-039423-index.htm", "trade_date": "2022-12-27", "timestamp": "2022-12-27", "mins": 2025592}, {"id": "0000899243-22-036996", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Target N. Biotech V", "who_key": "BIOTECH TARGET N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1788180.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MGNX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924322036996/0000899243-22-036996-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075992}, {"id": "0000899243-22-034118", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Target N. Biotech V", "who_key": "BIOTECH TARGET N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2247600.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924322034118/0000899243-22-034118-index.htm", "trade_date": "2022-10-24", "timestamp": "2022-10-24", "mins": 2117752}, {"id": "0000899243-22-033943", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Target N. Biotech V", "who_key": "BIOTECH TARGET N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1767484.1266, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924322033943/0000899243-22-033943-index.htm", "trade_date": "2022-10-20", "timestamp": "2022-10-20", "mins": 2123512}, {"id": "0001125345-22-000075", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "James Karrels", "who_key": "Karrels James", "role": "SVP, CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98800.00000000001, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534522000075/0001125345-22-000075-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306392}, {"id": "0000899243-21-045703", "src": "INSIDERS", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Target N. Biotech V", "who_key": "BIOTECH TARGET N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3700320.0, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924321045703/0000899243-21-045703-index.htm", "trade_date": "2021-11-19", "timestamp": "2021-11-19", "mins": 2605912}], "institutional": [{"id": "13DG-0001172661-26-003604", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 7.88% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003604-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000070858-26-000403", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 4% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000403-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0002012383-26-002901", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "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": "United States", "headline": "BlackRock, Inc. takes a 7.1% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002901-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-085111", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "MacRogenics Inc", "who_key": "MACROGENICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MACROGENICS INC moves to a 3.7% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/0001104659-26-085111-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-071033", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "MacRogenics Inc", "who_key": "MACROGENICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MACROGENICS INC takes a 5.4% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/0001104659-26-071033-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-01", "mins": 222712}, {"id": "13DG-0001172661-26-002170", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.46% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002170-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000070858-26-000308", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.1% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000308-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0001104659-26-061374", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "MacRogenics Inc", "who_key": "MACROGENICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MACROGENICS INC takes a 4.8% passive stake in MGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/0001104659-26-061374-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0000102909-26-001810", "src": "13DG", "ticker": "MGNX", "cik": "1125345", "company": "MACROGENICS INC", "company_raw": "MACROGENICS INC", "who": "MacRogenics Inc", "who_key": "MACROGENICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MACROGENICS INC adjusts its stake in MGNX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/0000102909-26-001810-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "MacroGenics, Inc. - Common Stock", "new_value": "MACROGENICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001125345", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001125345", "applied": 1, "detected_at": "2026-10-26T02:16:44.012128"}]}, "key_people": [{"who": "Target N. Biotech V", "who_key": "BIOTECH TARGET N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 38601209.1266, "sold": 0, "net": 38601209.1266, "trades": 13, "top_score": 62.6, "lean": "buying", "history": [{"action": "BUY", "amount": 669585.0, "date": "2023-10-02", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924323019881/0000899243-23-019881-index.htm"}, {"action": "BUY", "amount": 1052840.0, "date": "2023-09-07", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924323018688/0000899243-23-018688-index.htm"}, {"action": "BUY", "amount": 2532600.0, "date": "2023-02-14", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924323005209/0000899243-23-005209-index.htm"}, {"action": "BUY", "amount": 794925.0, "date": "2023-01-19", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924323002378/0000899243-23-002378-index.htm"}, {"action": "BUY", "amount": 2298600.0, "date": "2022-12-27", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924322039423/0000899243-22-039423-index.htm"}, {"action": "BUY", "amount": 1788180.0, "date": "2022-11-22", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924322036996/0000899243-22-036996-index.htm"}, {"action": "BUY", "amount": 2247600.0, "date": "2022-10-24", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924322034118/0000899243-22-034118-index.htm"}, {"action": "BUY", "amount": 1767484.1266, "date": "2022-10-20", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924322033943/0000899243-22-033943-index.htm"}, {"action": "BUY", "amount": 3700320.0, "date": "2021-11-19", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924321045703/0000899243-21-045703-index.htm"}, {"action": "BUY", "amount": 4111420.0, "date": "2021-09-29", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924321038368/0000899243-21-038368-index.htm"}, {"action": "BUY", "amount": 12363480.0, "date": "2021-09-17", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924321036543/0000899243-21-036543-index.htm"}, {"action": "BUY", "amount": 1630170.0000000002, "date": "2021-06-21", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924321025485/0000899243-21-025485-index.htm"}, {"action": "BUY", "amount": 3644005.0, "date": "2021-06-16", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924321024412/0000899243-21-024412-index.htm"}], "latest": {"action": "BUY", "amount": 669585.0, "date": "2023-10-02", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000089924323019881/0000899243-23-019881-index.htm"}}, {"who": "Edward Hurwitz", "who_key": "HURWITZ EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 73650.0, "sold": 11260724.5, "net": -11187074.5, "trades": 2, "top_score": 49.9, "lean": "selling", "history": [{"action": "BUY", "amount": 73650.0, "date": "2023-08-30", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534523000111/0001125345-23-000111-index.htm"}, {"action": "SELL", "amount": 11260724.5, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000120919114011292/0001209191-14-011292-index.htm"}], "latest": {"action": "BUY", "amount": 73650.0, "date": "2023-08-30", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534523000111/0001125345-23-000111-index.htm"}}, {"who": "Arnold L. Oronsky", "who_key": "ORONSKY ARNOLD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7300000.0, "net": -7300000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7300000.0, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000120919114011263/0001209191-14-011263-index.htm"}], "latest": {"action": "SELL", "amount": 7300000.0, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000120919114011263/0001209191-14-011263-index.htm"}}, {"who": "Ezio Bonvini", "who_key": "Bonvini Ezio", "role": "Sr VP, Research & CSO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5318328.39, "net": -5318328.39, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60012.0, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534524000008/0001125345-24-000008-index.htm"}, {"action": "SELL", "amount": 199740.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534524000004/0001125345-24-000004-index.htm"}, {"action": "SELL", "amount": 159792.0, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534524000002/0001125345-24-000002-index.htm"}, {"action": "SELL", "amount": 190310.4, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534523000131/0001125345-23-000131-index.htm"}, {"action": "SELL", "amount": 125344.0, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534521000040/0001125345-21-000040-index.htm"}, {"action": "SELL", "amount": 1916866.56, "date": "2020-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000136/0001125345-20-000136-index.htm"}, {"action": "SELL", "amount": 97998.48000000001, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115042014/0001140361-15-042014-index.htm"}, {"action": "SELL", "amount": 157133.93, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115037935/0001140361-15-037935-index.htm"}, {"action": "SELL", "amount": 91416.00000000001, "date": "2015-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115027397/0001140361-15-027397-index.htm"}, {"action": "SELL", "amount": 247340.79, "date": "2015-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115026264/0001140361-15-026264-index.htm"}, {"action": "SELL", "amount": 232173.75999999998, "date": "2015-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115025432/0001140361-15-025432-index.htm"}, {"action": "SELL", "amount": 232173.75999999998, "date": "2015-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115026263/0001140361-15-026263-index.htm"}, {"action": "SELL", "amount": 497879.56, "date": "2015-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115025277/0001140361-15-025277-index.htm"}, {"action": "SELL", "amount": 497879.56, "date": "2015-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115026261/0001140361-15-026261-index.htm"}, {"action": "SELL", "amount": 211984.33, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115024382/0001140361-15-024382-index.htm"}, {"action": "SELL", "amount": 188485.91999999998, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115020666/0001140361-15-020666-index.htm"}, {"action": "SELL", "amount": 211797.33999999997, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115015568/0001140361-15-015568-index.htm"}], "latest": {"action": "SELL", "amount": 60012.0, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534524000008/0001125345-24-000008-index.htm"}}, {"who": "Jon Marc Wigginton", "who_key": "Wigginton Jon Marc", "role": "Sr VP, Clinical Dev. & CMO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4089250.0, "net": -4089250.0, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100000.0, "date": "2018-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534518000007/0001125345-18-000007-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534517000116/0001125345-17-000116-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2017-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534517000099/0001125345-17-000099-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2017-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534517000083/0001125345-17-000083-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2017-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534517000044/0001125345-17-000044-index.htm"}, {"action": "SELL", "amount": 293400.0, "date": "2016-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000155278116001977/0001552781-16-001977-index.htm"}, {"action": "SELL", "amount": 293400.0, "date": "2016-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000155278116002003/0001552781-16-002003-index.htm"}, {"action": "SELL", "amount": 615600.0, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000155278116001874/0001552781-16-001874-index.htm"}, {"action": "SELL", "amount": 136100.0, "date": "2016-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000155278116001820/0001552781-16-001820-index.htm"}, {"action": "SELL", "amount": 296400.0, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036116046988/0001140361-16-046988-index.htm"}, {"action": "SELL", "amount": 105550.0, "date": "2015-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115036689/0001140361-15-036689-index.htm"}, {"action": "SELL", "amount": 105550.0, "date": "2015-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115037049/0001140361-15-037049-index.htm"}, {"action": "SELL", "amount": 371500.0, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115029461/0001140361-15-029461-index.htm"}, {"action": "SELL", "amount": 371500.0, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115037048/0001140361-15-037048-index.htm"}, {"action": "SELL", "amount": 185750.0, "date": "2015-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115026266/0001140361-15-026266-index.htm"}, {"action": "SELL", "amount": 154300.0, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115014246/0001140361-15-014246-index.htm"}, {"action": "SELL", "amount": 155200.0, "date": "2015-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115003779/0001140361-15-003779-index.htm"}, {"action": "SELL", "amount": 102400.0, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000120919114060858/0001209191-14-060858-index.htm"}, {"action": "SELL", "amount": 102600.0, "date": "2014-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000120919114053529/0001209191-14-053529-index.htm"}], "latest": {"action": "SELL", "amount": 100000.0, "date": "2018-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534518000007/0001125345-18-000007-index.htm"}}, {"who": "Jeffrey Stuart Peters", "who_key": "Peters Jeffrey Stuart", "role": "Senior VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3502809.86, "net": -3502809.86, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 129085.75000000001, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706903/000170690326000006/0001706903-26-000006-index.htm"}, {"action": "SELL", "amount": 799148.17, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534524000079/0001125345-24-000079-index.htm"}, {"action": "SELL", "amount": 421937.5, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534524000063/0001125345-24-000063-index.htm"}, {"action": "SELL", "amount": 277655.27999999997, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534524000049/0001125345-24-000049-index.htm"}, {"action": "SELL", "amount": 1258141.5, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534524000007/0001125345-24-000007-index.htm"}, {"action": "SELL", "amount": 32393.16, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534523000054/0001125345-23-000054-index.htm"}, {"action": "SELL", "amount": 576348.5, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534521000038/0001125345-21-000038-index.htm"}, {"action": "SELL", "amount": 6060.0, "date": "2020-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000116/0001125345-20-000116-index.htm"}, {"action": "SELL", "amount": 2040.0, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534519000017/0001125345-19-000017-index.htm"}], "latest": {"action": "SELL", "amount": 129085.75000000001, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706903/000170690326000006/0001706903-26-000006-index.htm"}}, {"who": "Eric Blasius Risser", "who_key": "Risser Eric Blasius", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3250767.48, "net": -3250767.48, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 813501.1699999999, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534524000056/0001125345-24-000056-index.htm"}, {"action": "SELL", "amount": 12050.0, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000162/0001125345-20-000162-index.htm"}, {"action": "SELL", "amount": 11675.0, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000157/0001125345-20-000157-index.htm"}, {"action": "SELL", "amount": 31035.000000000004, "date": "2020-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000143/0001125345-20-000143-index.htm"}, {"action": "SELL", "amount": 12665.0, "date": "2020-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000138/0001125345-20-000138-index.htm"}, {"action": "SELL", "amount": 13549.5, "date": "2020-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000131/0001125345-20-000131-index.htm"}, {"action": "SELL", "amount": 114318.57, "date": "2020-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000118/0001125345-20-000118-index.htm"}, {"action": "SELL", "amount": 93000.0, "date": "2020-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000115/0001125345-20-000115-index.htm"}, {"action": "SELL", "amount": 14245.0, "date": "2020-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000108/0001125345-20-000108-index.htm"}, {"action": "SELL", "amount": 13295.0, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000100/0001125345-20-000100-index.htm"}, {"action": "SELL", "amount": 168300.0, "date": "2020-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000075/0001125345-20-000075-index.htm"}, {"action": "SELL", "amount": 5420.0, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000011/0001125345-20-000011-index.htm"}, {"action": "SELL", "amount": 6530.0, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534520000009/0001125345-20-000009-index.htm"}, {"action": "SELL", "amount": 74157.0, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534519000083/0001125345-19-000083-index.htm"}, {"action": "SELL", "amount": 31080.0, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534518000051/0001125345-18-000051-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534518000044/0001125345-18-000044-index.htm"}, {"action": "SELL", "amount": 25005.0, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534518000031/0001125345-18-000031-index.htm"}, {"action": "SELL", "amount": 67500.0, "date": "2018-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534518000012/0001125345-18-000012-index.htm"}, {"action": "SELL", "amount": 67500.0, "date": "2018-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534518000014/0001125345-18-000014-index.htm"}, {"action": "SELL", "amount": 335000.0, "date": "2014-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036114046080/0001140361-14-046080-index.htm"}, {"action": "SELL", "amount": 277500.0, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036114043367/0001140361-14-043367-index.htm"}, {"action": "SELL", "amount": 595000.0, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036114041531/0001140361-14-041531-index.htm"}, {"action": "SELL", "amount": 173721.24, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000120919114055252/0001209191-14-055252-index.htm"}, {"action": "SELL", "amount": 174720.0, "date": "2014-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000120919114044822/0001209191-14-044822-index.htm"}], "latest": {"action": "SELL", "amount": 813501.1699999999, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534524000056/0001125345-24-000056-index.htm"}}, {"who": "Lynn Cilinski", "who_key": "Cilinski Lynn", "role": "VP, Controller and Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2023586.9102999999, "net": -2023586.9102999999, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 599436.2403, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534518000030/0001125345-18-000030-index.htm"}, {"action": "SELL", "amount": 182443.68, "date": "2016-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000155278116001976/0001552781-16-001976-index.htm"}, {"action": "SELL", "amount": 242856.84, "date": "2016-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000155278116001819/0001552781-16-001819-index.htm"}, {"action": "SELL", "amount": 125000.0, "date": "2016-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036116067561/0001140361-16-067561-index.htm"}, {"action": "SELL", "amount": 242235.0, "date": "2015-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115042743/0001140361-15-042743-index.htm"}, {"action": "SELL", "amount": 257115.15, "date": "2015-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115026268/0001140361-15-026268-index.htm"}, {"action": "SELL", "amount": 374500.0, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000114036115024384/0001140361-15-024384-index.htm"}], "latest": {"action": "SELL", "amount": 599436.2403, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1125345/000112534518000030/0001125345-18-000030-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -129085.75000000001}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001706903-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-058022", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001588365-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057456", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001125345-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003604", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001125345-26-000054", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051901", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000403", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002901", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001125345-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-085111", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001628280-26-048068", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001125345-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001125345-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-071033", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001140119-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001566617-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001214939-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001722857-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001324059-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001534200-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001211840-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001191235-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001598502-26-000002", "price_sensitive": false}], "performance": {"ticker": "MGNX", "has_prices": true, "summary": {"n": 18, "avg": -0.2773230839404146, "win_rate": 0.16666666666666666, "best": 1.7114093959731542, "worst": -0.8692556634304207, "as_of": "2026-08-07"}, "buys": [{"who": "HEIDEN WILLIAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150515.0, "date": "2025-08-20", "score": 56.2, "ref_price": 1.49, "return": 1.7114093959731542}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 669585.0, "date": "2023-10-02", "score": 46.6, "ref_price": 4.48, "return": -0.0982142857142858}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1052840.0, "date": "2023-09-07", "score": 49.1, "ref_price": 5.28, "return": -0.2348484848484849}, {"who": "HURWITZ EDWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73650.0, "date": "2023-08-30", "score": 49.9, "ref_price": 4.9, "return": -0.1755102040816327}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2532600.0, "date": "2023-02-14", "score": 54.2, "ref_price": 5.24, "return": -0.22900763358778628}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 794925.0, "date": "2023-01-19", "score": 47.6, "ref_price": 5.25, "return": -0.23047619047619047}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2298600.0, "date": "2022-12-27", "score": 53.2, "ref_price": 5.62, "return": -0.28113879003558717}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1788180.0, "date": "2022-11-22", "score": 52.1, "ref_price": 6.18, "return": -0.3462783171521035}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2247600.0, "date": "2022-10-24", "score": 53.2, "ref_price": 4.4, "return": -0.08181818181818189}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1767484.1266, "date": "2022-10-20", "score": 52.0, "ref_price": 4.02, "return": 0.004975124378109568}, {"who": "Karrels James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO and Secretary", "amount": 98800.00000000001, "date": "2022-06-15", "score": 50.4, "ref_price": 2.35, "return": 0.7191489361702127}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3700320.0, "date": "2021-11-19", "score": 55.7, "ref_price": 18.55, "return": -0.7822102425876011}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4111420.0, "date": "2021-09-29", "score": 56.1, "ref_price": 20.49, "return": -0.8028306490971205}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12363480.0, "date": "2021-09-17", "score": 62.6, "ref_price": 20.48, "return": -0.802734375}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1630170.0000000002, "date": "2021-06-21", "score": 51.2, "ref_price": 22.13, "return": -0.8174423859014912}, {"who": "BIOTECH TARGET N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3644005.0, "date": "2021-06-16", "score": 55.5, "ref_price": 20.86, "return": -0.8063279002876319}, {"who": "Costa Paulo F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 172000.0, "date": "2016-03-03", "score": 44.9, "ref_price": 30.9, "return": -0.8692556634304207}, {"who": "Galbraith Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 750000.0, "date": "2013-10-16", "score": 49.5, "ref_price": 30.9, "return": -0.8692556634304207}]}, "price_series": [{"date": "2016-08-01", "close": 30.9, "volume": 280371.0}, {"date": "2016-08-02", "close": 30.3, "volume": 240991.0}, {"date": "2016-08-03", "close": 31.63, "volume": 228093.0}, {"date": "2016-08-04", "close": 32.35, "volume": 514036.0}, {"date": "2016-08-05", "close": 31.51, "volume": 228114.0}, {"date": "2016-08-08", "close": 30.62, "volume": 201695.0}, {"date": "2016-08-09", "close": 31.33, "volume": 165696.0}, {"date": "2016-08-10", "close": 29.89, "volume": 148382.0}, {"date": "2016-08-11", "close": 31.14, "volume": 213075.0}, {"date": "2016-08-12", "close": 31.29, "volume": 196159.0}, {"date": "2016-08-15", "close": 31.83, "volume": 362738.0}, {"date": "2016-08-16", "close": 31.52, "volume": 242749.0}, {"date": "2016-08-17", "close": 30.9, "volume": 184565.0}, {"date": "2016-08-18", "close": 31.17, "volume": 144453.0}, {"date": "2016-08-19", "close": 30.66, "volume": 160725.0}, {"date": "2016-08-22", "close": 31.8, "volume": 167510.0}, {"date": "2016-08-23", "close": 31.43, "volume": 189895.0}, {"date": "2016-08-24", "close": 29.24, "volume": 245233.0}, {"date": "2016-08-25", "close": 29.26, "volume": 194104.0}, {"date": "2016-08-26", "close": 30.0, "volume": 224981.0}, {"date": "2016-08-29", "close": 29.97, "volume": 196929.0}, {"date": "2016-08-30", "close": 30.03, "volume": 243558.0}, {"date": "2016-08-31", "close": 29.81, "volume": 220754.0}, {"date": "2016-09-01", "close": 30.05, "volume": 215721.0}, {"date": "2016-09-02", "close": 29.64, "volume": 93534.0}, {"date": "2016-09-06", "close": 29.97, "volume": 301408.0}, {"date": "2016-09-07", "close": 29.99, "volume": 203182.0}, {"date": "2016-09-08", "close": 30.07, "volume": 184570.0}, {"date": "2016-09-09", "close": 28.57, "volume": 203529.0}, {"date": "2016-09-12", "close": 29.47, "volume": 452669.0}, {"date": "2016-09-13", "close": 28.42, "volume": 293700.0}, {"date": "2016-09-14", "close": 28.945, "volume": 220907.0}, {"date": "2016-09-15", "close": 29.97, "volume": 156397.0}, {"date": "2016-09-16", "close": 31.3, "volume": 464835.0}, {"date": "2016-09-19", "close": 30.84, "volume": 143484.0}, {"date": "2016-09-20", "close": 31.28, "volume": 141097.0}, {"date": "2016-09-21", "close": 31.4, "volume": 208798.0}, {"date": "2016-09-22", "close": 31.4, "volume": 154877.0}, {"date": "2016-09-23", "close": 31.31, "volume": 318518.0}, {"date": "2016-09-26", "close": 31.06, "volume": 126991.0}, {"date": "2016-09-27", "close": 32.15, "volume": 311206.0}, {"date": "2016-09-28", "close": 32.37, "volume": 231364.0}, {"date": "2016-09-29", "close": 29.43, "volume": 271624.0}, {"date": "2016-09-30", "close": 29.91, "volume": 171095.0}, {"date": "2016-10-03", "close": 29.59, "volume": 216150.0}, {"date": "2016-10-04", "close": 29.23, "volume": 176847.0}, {"date": "2016-10-05", "close": 30.06, "volume": 127153.0}, {"date": "2016-10-06", "close": 29.75, "volume": 176451.0}, {"date": "2016-10-07", "close": 29.64, "volume": 233673.0}, {"date": "2016-10-10", "close": 30.87, "volume": 111852.0}, {"date": "2016-10-11", "close": 29.51, "volume": 129095.0}, {"date": "2016-10-12", "close": 26.87, "volume": 314197.0}, {"date": "2016-10-13", "close": 26.42, "volume": 288568.0}, {"date": "2016-10-14", "close": 25.12, "volume": 362282.0}, {"date": "2016-10-17", "close": 25.28, "volume": 308069.0}, {"date": "2016-10-18", "close": 25.6, "volume": 174967.0}, {"date": "2016-10-19", "close": 24.31, "volume": 137173.0}, {"date": "2016-10-20", "close": 25.34, "volume": 249588.0}, {"date": "2016-10-21", "close": 25.57, "volume": 169275.0}, {"date": "2016-10-24", "close": 25.35, "volume": 204208.0}, {"date": "2016-10-25", "close": 24.74, "volume": 114846.0}, {"date": "2016-10-26", "close": 24.52, "volume": 103660.0}, {"date": "2016-10-27", "close": 23.85, "volume": 151614.0}, {"date": "2016-10-28", "close": 23.77, "volume": 171173.0}, {"date": "2016-10-31", "close": 23.69, "volume": 128664.0}, {"date": "2016-11-01", "close": 23.79, "volume": 119083.0}, {"date": "2016-11-02", "close": 21.74, "volume": 335700.0}, {"date": "2016-11-03", "close": 19.92, "volume": 600401.0}, {"date": "2016-11-04", "close": 20.86, "volume": 244524.0}, {"date": "2016-11-07", "close": 22.36, "volume": 259478.0}, {"date": "2016-11-08", "close": 22.48, "volume": 146940.0}, {"date": "2016-11-09", "close": 27.01, "volume": 525602.0}, {"date": "2016-11-10", "close": 27.88, "volume": 498543.0}, {"date": "2016-11-11", "close": 29.69, "volume": 436771.0}, {"date": "2016-11-14", "close": 30.95, "volume": 528610.0}, {"date": "2016-11-15", "close": 30.87, "volume": 257032.0}, {"date": "2016-11-16", "close": 29.0, "volume": 215667.0}, {"date": "2016-11-17", "close": 28.92, "volume": 257329.0}, {"date": "2016-11-18", "close": 28.15, "volume": 168384.0}, {"date": "2016-11-21", "close": 27.48, "volume": 237440.0}, {"date": "2016-11-22", "close": 27.18, "volume": 206881.0}, {"date": "2016-11-23", "close": 27.91, "volume": 394583.0}, {"date": "2016-11-25", "close": 28.13, "volume": 105601.0}, {"date": "2016-11-28", "close": 27.31, "volume": 242183.0}, {"date": "2016-11-29", "close": 27.48, "volume": 149187.0}, {"date": "2016-11-30", "close": 25.93, "volume": 200124.0}, {"date": "2016-12-01", "close": 24.31, "volume": 262489.0}, {"date": "2016-12-02", "close": 26.27, "volume": 275531.0}, {"date": "2016-12-05", "close": 27.08, "volume": 287127.0}, {"date": "2016-12-06", "close": 28.24, "volume": 277547.0}, {"date": "2016-12-07", "close": 26.47, "volume": 209145.0}, {"date": "2016-12-08", "close": 27.22, "volume": 231503.0}, {"date": "2016-12-09", "close": 27.15, "volume": 219618.0}, {"date": "2016-12-12", "close": 25.46, "volume": 297110.0}, {"date": "2016-12-13", "close": 23.42, "volume": 501428.0}, {"date": "2016-12-14", "close": 19.81, "volume": 1229904.0}, {"date": "2016-12-15", "close": 19.65, "volume": 817438.0}, {"date": "2016-12-16", "close": 20.26, "volume": 559406.0}, {"date": "2016-12-19", "close": 19.81, "volume": 249260.0}, {"date": "2016-12-20", "close": 19.9, "volume": 222780.0}, {"date": "2016-12-21", "close": 18.91, "volume": 239092.0}, {"date": "2016-12-22", "close": 18.36, "volume": 377367.0}, {"date": "2016-12-23", "close": 19.57, "volume": 448524.0}, {"date": "2016-12-27", "close": 19.4, "volume": 198122.0}, {"date": "2016-12-28", "close": 19.81, "volume": 279892.0}, {"date": "2016-12-29", "close": 20.07, "volume": 290569.0}, {"date": "2016-12-30", "close": 20.44, "volume": 320520.0}, {"date": "2017-01-03", "close": 19.82, "volume": 267779.0}, {"date": "2017-01-04", "close": 20.25, "volume": 373284.0}, {"date": "2017-01-05", "close": 19.98, "volume": 269808.0}, {"date": "2017-01-06", "close": 20.22, "volume": 404332.0}, {"date": "2017-01-09", "close": 19.66, "volume": 411378.0}, {"date": "2017-01-10", "close": 20.735, "volume": 259054.0}, {"date": "2017-01-11", "close": 19.84, "volume": 426147.0}, {"date": "2017-01-12", "close": 19.84, "volume": 160026.0}, {"date": "2017-01-13", "close": 20.22, "volume": 275638.0}, {"date": "2017-01-17", "close": 19.35, "volume": 252096.0}, {"date": "2017-01-18", "close": 19.3, "volume": 225723.0}, {"date": "2017-01-19", "close": 19.3, "volume": 199128.0}, {"date": "2017-01-20", "close": 19.57, "volume": 245119.0}, {"date": "2017-01-23", "close": 19.41, "volume": 283234.0}, {"date": "2017-01-24", "close": 18.52, "volume": 422696.0}, {"date": "2017-01-25", "close": 18.55, "volume": 245724.0}, {"date": "2017-01-26", "close": 18.23, "volume": 155407.0}, {"date": "2017-01-27", "close": 18.39, "volume": 162573.0}, {"date": "2017-01-30", "close": 17.91, "volume": 143732.0}, {"date": "2017-01-31", "close": 18.47, "volume": 266912.0}, {"date": "2017-02-01", "close": 18.35, "volume": 213018.0}, {"date": "2017-02-02", "close": 18.25, "volume": 134886.0}, {"date": "2017-02-03", "close": 19.0, "volume": 268373.0}, {"date": "2017-02-06", "close": 19.13, "volume": 182764.0}, {"date": "2017-02-07", "close": 18.63, "volume": 137071.0}, {"date": "2017-02-08", "close": 18.3, "volume": 106353.0}, {"date": "2017-02-09", "close": 18.98, "volume": 164577.0}, {"date": "2017-02-10", "close": 19.31, "volume": 106293.0}, {"date": "2017-02-13", "close": 19.34, "volume": 280588.0}, {"date": "2017-02-14", "close": 19.3, "volume": 113395.0}, {"date": "2017-02-15", "close": 20.53, "volume": 286117.0}, {"date": "2017-02-16", "close": 21.09, "volume": 382518.0}, {"date": "2017-02-17", "close": 21.39, "volume": 294744.0}, {"date": "2017-02-21", "close": 20.52, "volume": 143647.0}, {"date": "2017-02-22", "close": 19.71, "volume": 289152.0}, {"date": "2017-02-23", "close": 19.46, "volume": 135752.0}, {"date": "2017-02-24", "close": 19.6, "volume": 136317.0}, {"date": "2017-02-27", "close": 20.92, "volume": 322195.0}, {"date": "2017-02-28", "close": 21.14, "volume": 551831.0}, {"date": "2017-03-01", "close": 19.85, "volume": 394256.0}, {"date": "2017-03-02", "close": 20.01, "volume": 291657.0}, {"date": "2017-03-03", "close": 20.35, "volume": 129527.0}, {"date": "2017-03-06", "close": 19.71, "volume": 181956.0}, {"date": "2017-03-07", "close": 18.86, "volume": 198288.0}, {"date": "2017-03-08", "close": 19.44, "volume": 136805.0}, {"date": "2017-03-09", "close": 19.49, "volume": 153024.0}, {"date": "2017-03-10", "close": 19.79, "volume": 118598.0}, {"date": "2017-03-13", "close": 19.5, "volume": 136554.0}, {"date": "2017-03-14", "close": 18.74, "volume": 299145.0}, {"date": "2017-03-15", "close": 19.49, "volume": 204263.0}, {"date": "2017-03-16", "close": 19.36, "volume": 135754.0}, {"date": "2017-03-17", "close": 18.97, "volume": 503784.0}, {"date": "2017-03-20", "close": 19.1, "volume": 148039.0}, {"date": "2017-03-21", "close": 17.96, "volume": 355258.0}, {"date": "2017-03-22", "close": 18.28, "volume": 152052.0}, {"date": "2017-03-23", "close": 17.88, "volume": 214020.0}, {"date": "2017-03-24", "close": 17.93, "volume": 129447.0}, {"date": "2017-03-27", "close": 17.99, "volume": 301744.0}, {"date": "2017-03-28", "close": 17.76, "volume": 161825.0}, {"date": "2017-03-29", "close": 18.83, "volume": 541809.0}, {"date": "2017-03-30", "close": 17.61, "volume": 300124.0}, {"date": "2017-03-31", "close": 18.6, "volume": 977234.0}, {"date": "2017-04-03", "close": 18.25, "volume": 266080.0}, {"date": "2017-04-04", "close": 18.37, "volume": 137118.0}, {"date": "2017-04-05", "close": 17.48, "volume": 467241.0}, {"date": "2017-04-06", "close": 17.21, "volume": 282244.0}, {"date": "2017-04-07", "close": 18.02, "volume": 183959.0}, {"date": "2017-04-10", "close": 17.82, "volume": 294863.0}, {"date": "2017-04-11", "close": 17.5, "volume": 133357.0}, {"date": "2017-04-12", "close": 18.24, "volume": 349582.0}, {"date": "2017-04-13", "close": 18.82, "volume": 199465.0}, {"date": "2017-04-17", "close": 19.21, "volume": 141343.0}, {"date": "2017-04-18", "close": 19.26, "volume": 191982.0}, {"date": "2017-04-19", "close": 20.14, "volume": 509936.0}, {"date": "2017-04-20", "close": 20.79, "volume": 322586.0}, {"date": "2017-04-21", "close": 20.48, "volume": 544355.0}, {"date": "2017-04-24", "close": 20.95, "volume": 270337.0}, {"date": "2017-04-25", "close": 21.5, "volume": 194022.0}, {"date": "2017-04-26", "close": 21.68, "volume": 138224.0}, {"date": "2017-04-27", "close": 21.75, "volume": 88929.0}, {"date": "2017-04-28", "close": 21.61, "volume": 148958.0}, {"date": "2017-05-01", "close": 22.17, "volume": 194270.0}, {"date": "2017-05-02", "close": 21.55, "volume": 226324.0}, {"date": "2017-05-03", "close": 21.35, "volume": 249681.0}, {"date": "2017-05-04", "close": 21.18, "volume": 464253.0}, {"date": "2017-05-05", "close": 19.66, "volume": 227855.0}, {"date": "2017-05-08", "close": 18.92, "volume": 284554.0}, {"date": "2017-05-09", "close": 19.21, "volume": 197185.0}, {"date": "2017-05-10", "close": 19.05, "volume": 105913.0}, {"date": "2017-05-11", "close": 18.64, "volume": 258033.0}, {"date": "2017-05-12", "close": 19.36, "volume": 227259.0}, {"date": "2017-05-15", "close": 19.55, "volume": 114122.0}, {"date": "2017-05-16", "close": 19.96, "volume": 84727.0}, {"date": "2017-05-17", "close": 19.33, "volume": 230901.0}, {"date": "2017-05-18", "close": 19.57, "volume": 222169.0}, {"date": "2017-05-19", "close": 19.24, "volume": 163425.0}, {"date": "2017-05-22", "close": 19.12, "volume": 115355.0}, {"date": "2017-05-23", "close": 19.48, "volume": 144285.0}, {"date": "2017-05-24", "close": 19.25, "volume": 113100.0}, {"date": "2017-05-25", "close": 18.96, "volume": 131414.0}, {"date": "2017-05-26", "close": 18.25, "volume": 226846.0}, {"date": "2017-05-30", "close": 17.76, "volume": 174532.0}, {"date": "2017-05-31", "close": 17.75, "volume": 418728.0}, {"date": "2017-06-01", "close": 18.45, "volume": 204140.0}, {"date": "2017-06-02", "close": 19.42, "volume": 231564.0}, {"date": "2017-06-05", "close": 20.07, "volume": 334051.0}, {"date": "2017-06-06", "close": 18.96, "volume": 227149.0}, {"date": "2017-06-07", "close": 18.25, "volume": 168995.0}, {"date": "2017-06-08", "close": 18.6, "volume": 124627.0}, {"date": "2017-06-09", "close": 18.28, "volume": 159202.0}, {"date": "2017-06-12", "close": 18.05, "volume": 240047.0}, {"date": "2017-06-13", "close": 18.27, "volume": 198169.0}, {"date": "2017-06-14", "close": 17.88, "volume": 165320.0}, {"date": "2017-06-15", "close": 17.76, "volume": 226385.0}, {"date": "2017-06-16", "close": 18.24, "volume": 626197.0}, {"date": "2017-06-19", "close": 18.3, "volume": 321716.0}, {"date": "2017-06-20", "close": 18.43, "volume": 557508.0}, {"date": "2017-06-21", "close": 18.45, "volume": 654100.0}, {"date": "2017-06-22", "close": 18.57, "volume": 593872.0}, {"date": "2017-06-23", "close": 18.49, "volume": 1335170.0}, {"date": "2017-06-26", "close": 18.57, "volume": 969036.0}, {"date": "2017-06-27", "close": 17.63, "volume": 315070.0}, {"date": "2017-06-28", "close": 17.6, "volume": 256882.0}, {"date": "2017-06-29", "close": 17.5, "volume": 251238.0}, {"date": "2017-06-30", "close": 17.51, "volume": 132102.0}, {"date": "2017-07-03", "close": 17.76, "volume": 93817.0}, {"date": "2017-07-05", "close": 18.45, "volume": 265099.0}, {"date": "2017-07-06", "close": 18.19, "volume": 156520.0}, {"date": "2017-07-07", "close": 18.5, "volume": 146954.0}, {"date": "2017-07-10", "close": 17.54, "volume": 194465.0}, {"date": "2017-07-11", "close": 17.88, "volume": 159791.0}, {"date": "2017-07-12", "close": 17.86, "volume": 133848.0}, {"date": "2017-07-13", "close": 18.09, "volume": 143142.0}, {"date": "2017-07-14", "close": 17.54, "volume": 188235.0}, {"date": "2017-07-17", "close": 18.18, "volume": 183644.0}, {"date": "2017-07-18", "close": 17.68, "volume": 153987.0}, {"date": "2017-07-19", "close": 17.33, "volume": 276476.0}, {"date": "2017-07-20", "close": 17.43, "volume": 236241.0}, {"date": "2017-07-21", "close": 17.33, "volume": 143020.0}, {"date": "2017-07-24", "close": 17.88, "volume": 214353.0}, {"date": "2017-07-25", "close": 17.48, "volume": 187465.0}, {"date": "2017-07-26", "close": 17.38, "volume": 131178.0}, {"date": "2017-07-27", "close": 16.87, "volume": 192491.0}, {"date": "2017-07-28", "close": 16.87, "volume": 176051.0}, {"date": "2017-07-31", "close": 16.52, "volume": 257385.0}, {"date": "2017-08-01", "close": 15.76, "volume": 258722.0}, {"date": "2017-08-02", "close": 15.31, "volume": 204736.0}, {"date": "2017-08-03", "close": 16.8, "volume": 783168.0}, {"date": "2017-08-04", "close": 17.28, "volume": 404667.0}, {"date": "2017-08-07", "close": 17.02, "volume": 249670.0}, {"date": "2017-08-08", "close": 16.75, "volume": 167626.0}, {"date": "2017-08-09", "close": 16.44, "volume": 190837.0}, {"date": "2017-08-10", "close": 15.83, "volume": 280079.0}, {"date": "2017-08-11", "close": 16.24, "volume": 125238.0}, {"date": "2017-08-14", "close": 16.53, "volume": 215953.0}, {"date": "2017-08-15", "close": 16.62, "volume": 115635.0}, {"date": "2017-08-16", "close": 16.39, "volume": 182289.0}, {"date": "2017-08-17", "close": 15.83, "volume": 351508.0}, {"date": "2017-08-18", "close": 15.52, "volume": 283898.0}, {"date": "2017-08-21", "close": 15.52, "volume": 126195.0}, {"date": "2017-08-22", "close": 16.26, "volume": 88666.0}, {"date": "2017-08-23", "close": 16.41, "volume": 105655.0}, {"date": "2017-08-24", "close": 17.48, "volume": 294367.0}, {"date": "2017-08-25", "close": 16.97, "volume": 185252.0}, {"date": "2017-08-28", "close": 17.17, "volume": 262488.0}, {"date": "2017-08-29", "close": 17.84, "volume": 183819.0}, {"date": "2017-08-30", "close": 18.04, "volume": 179930.0}, {"date": "2017-08-31", "close": 18.91, "volume": 284395.0}, {"date": "2017-09-01", "close": 18.57, "volume": 413642.0}, {"date": "2017-09-05", "close": 18.34, "volume": 227561.0}, {"date": "2017-09-06", "close": 18.27, "volume": 125565.0}, {"date": "2017-09-07", "close": 18.42, "volume": 88447.0}, {"date": "2017-09-08", "close": 18.94, "volume": 123931.0}, {"date": "2017-09-11", "close": 18.22, "volume": 178104.0}, {"date": "2017-09-12", "close": 17.16, "volume": 332014.0}, {"date": "2017-09-13", "close": 16.91, "volume": 204304.0}, {"date": "2017-09-14", "close": 17.1, "volume": 156065.0}, {"date": "2017-09-15", "close": 17.45, "volume": 317331.0}, {"date": "2017-09-18", "close": 17.6, "volume": 128633.0}, {"date": "2017-09-19", "close": 17.53, "volume": 177135.0}, {"date": "2017-09-20", "close": 17.28, "volume": 235993.0}, {"date": "2017-09-21", "close": 16.88, "volume": 117715.0}, {"date": "2017-09-22", "close": 17.05, "volume": 197645.0}, {"date": "2017-09-25", "close": 17.33, "volume": 254577.0}, {"date": "2017-09-26", "close": 17.54, "volume": 129397.0}, {"date": "2017-09-27", "close": 18.07, "volume": 122656.0}, {"date": "2017-09-28", "close": 18.42, "volume": 107323.0}, {"date": "2017-09-29", "close": 18.48, "volume": 124057.0}, {"date": "2017-10-02", "close": 18.72, "volume": 210685.0}, {"date": "2017-10-03", "close": 18.06, "volume": 169251.0}, {"date": "2017-10-04", "close": 17.97, "volume": 156641.0}, {"date": "2017-10-05", "close": 17.89, "volume": 166271.0}, {"date": "2017-10-06", "close": 17.92, "volume": 101862.0}, {"date": "2017-10-09", "close": 17.66, "volume": 89349.0}, {"date": "2017-10-10", "close": 17.53, "volume": 103104.0}, {"date": "2017-10-11", "close": 17.35, "volume": 182280.0}, {"date": "2017-10-12", "close": 17.52, "volume": 502969.0}, {"date": "2017-10-13", "close": 17.46, "volume": 142767.0}, {"date": "2017-10-16", "close": 17.3, "volume": 147489.0}, {"date": "2017-10-17", "close": 17.16, "volume": 96682.0}, {"date": "2017-10-18", "close": 17.35, "volume": 151031.0}, {"date": "2017-10-19", "close": 17.6, "volume": 208394.0}, {"date": "2017-10-20", "close": 17.73, "volume": 247097.0}, {"date": "2017-10-23", "close": 16.84, "volume": 223791.0}, {"date": "2017-10-24", "close": 16.19, "volume": 327420.0}, {"date": "2017-10-25", "close": 19.0, "volume": 3643563.0}, {"date": "2017-10-26", "close": 18.69, "volume": 397590.0}, {"date": "2017-10-27", "close": 19.45, "volume": 393792.0}, {"date": "2017-10-30", "close": 20.12, "volume": 516607.0}, {"date": "2017-10-31", "close": 19.79, "volume": 370197.0}, {"date": "2017-11-01", "close": 19.34, "volume": 247134.0}, {"date": "2017-11-02", "close": 18.66, "volume": 291711.0}, {"date": "2017-11-03", "close": 18.65, "volume": 174902.0}, {"date": "2017-11-06", "close": 18.46, "volume": 159995.0}, {"date": "2017-11-07", "close": 17.9, "volume": 207289.0}, {"date": "2017-11-08", "close": 17.88, "volume": 196024.0}, {"date": "2017-11-09", "close": 17.62, "volume": 404439.0}, {"date": "2017-11-10", "close": 18.68, "volume": 285600.0}, {"date": "2017-11-13", "close": 17.85, "volume": 233080.0}, {"date": "2017-11-14", "close": 18.0, "volume": 227760.0}, {"date": "2017-11-15", "close": 17.99, "volume": 237543.0}, {"date": "2017-11-16", "close": 18.18, "volume": 262246.0}, {"date": "2017-11-17", "close": 19.2, "volume": 278429.0}, {"date": "2017-11-20", "close": 19.7, "volume": 314689.0}, {"date": "2017-11-21", "close": 20.03, "volume": 213853.0}, {"date": "2017-11-22", "close": 20.3, "volume": 236666.0}, {"date": "2017-11-24", "close": 19.8, "volume": 72915.0}, {"date": "2017-11-27", "close": 19.79, "volume": 323041.0}, {"date": "2017-11-28", "close": 19.62, "volume": 206546.0}, {"date": "2017-11-29", "close": 19.46, "volume": 398242.0}, {"date": "2017-11-30", "close": 19.32, "volume": 344233.0}, {"date": "2017-12-01", "close": 19.39, "volume": 354471.0}, {"date": "2017-12-04", "close": 19.86, "volume": 345101.0}, {"date": "2017-12-05", "close": 19.57, "volume": 260693.0}, {"date": "2017-12-06", "close": 19.05, "volume": 248332.0}, {"date": "2017-12-07", "close": 19.04, "volume": 223051.0}, {"date": "2017-12-08", "close": 19.5, "volume": 204487.0}, {"date": "2017-12-11", "close": 18.71, "volume": 293700.0}, {"date": "2017-12-12", "close": 18.48, "volume": 471487.0}, {"date": "2017-12-13", "close": 19.22, "volume": 318178.0}, {"date": "2017-12-14", "close": 19.02, "volume": 258597.0}, {"date": "2017-12-15", "close": 19.27, "volume": 488410.0}, {"date": "2017-12-18", "close": 19.17, "volume": 134263.0}, {"date": "2017-12-19", "close": 19.02, "volume": 236673.0}, {"date": "2017-12-20", "close": 19.13, "volume": 150085.0}, {"date": "2017-12-21", "close": 19.47, "volume": 172214.0}, {"date": "2017-12-22", "close": 19.33, "volume": 147755.0}, {"date": "2017-12-26", "close": 19.22, "volume": 97728.0}, {"date": "2017-12-27", "close": 19.46, "volume": 91443.0}, {"date": "2017-12-28", "close": 19.38, "volume": 82862.0}, {"date": "2017-12-29", "close": 19.0, "volume": 192896.0}, {"date": "2018-01-02", "close": 19.42, "volume": 201304.0}, {"date": "2018-01-03", "close": 20.04, "volume": 169795.0}, {"date": "2018-01-04", "close": 19.85, "volume": 167424.0}, {"date": "2018-01-05", "close": 19.93, "volume": 155468.0}, {"date": "2018-01-08", "close": 19.55, "volume": 113251.0}, {"date": "2018-01-09", "close": 19.63, "volume": 140745.0}, {"date": "2018-01-10", "close": 19.68, "volume": 101521.0}, {"date": "2018-01-11", "close": 19.45, "volume": 127157.0}, {"date": "2018-01-12", "close": 20.53, "volume": 354983.0}, {"date": "2018-01-16", "close": 19.78, "volume": 236889.0}, {"date": "2018-01-17", "close": 19.85, "volume": 161785.0}, {"date": "2018-01-18", "close": 18.89, "volume": 364897.0}, {"date": "2018-01-19", "close": 19.19, "volume": 259937.0}, {"date": "2018-01-22", "close": 19.42, "volume": 365670.0}, {"date": "2018-01-23", "close": 20.25, "volume": 342691.0}, {"date": "2018-01-24", "close": 23.23, "volume": 797783.0}, {"date": "2018-01-25", "close": 22.98, "volume": 317755.0}, {"date": "2018-01-26", "close": 22.56, "volume": 220936.0}, {"date": "2018-01-29", "close": 23.04, "volume": 139562.0}, {"date": "2018-01-30", "close": 22.5, "volume": 170061.0}, {"date": "2018-01-31", "close": 22.57, "volume": 169983.0}, {"date": "2018-02-01", "close": 22.34, "volume": 241177.0}, {"date": "2018-02-02", "close": 21.86, "volume": 151517.0}, {"date": "2018-02-05", "close": 21.12, "volume": 218988.0}, {"date": "2018-02-06", "close": 21.79, "volume": 244190.0}, {"date": "2018-02-07", "close": 22.62, "volume": 178071.0}, {"date": "2018-02-08", "close": 22.36, "volume": 273798.0}, {"date": "2018-02-09", "close": 22.66, "volume": 263255.0}, {"date": "2018-02-12", "close": 22.72, "volume": 182154.0}, {"date": "2018-02-13", "close": 23.43, "volume": 194055.0}, {"date": "2018-02-14", "close": 23.85, "volume": 189866.0}, {"date": "2018-02-15", "close": 23.54, "volume": 176310.0}, {"date": "2018-02-16", "close": 23.3, "volume": 186134.0}, {"date": "2018-02-20", "close": 23.2, "volume": 181088.0}, {"date": "2018-02-21", "close": 22.99, "volume": 192750.0}, {"date": "2018-02-22", "close": 22.97, "volume": 155638.0}, {"date": "2018-02-23", "close": 23.46, "volume": 169410.0}, {"date": "2018-02-26", "close": 24.58, "volume": 268844.0}, {"date": "2018-02-27", "close": 23.92, "volume": 219233.0}, {"date": "2018-02-28", "close": 25.09, "volume": 400305.0}, {"date": "2018-03-01", "close": 27.03, "volume": 497707.0}, {"date": "2018-03-02", "close": 28.94, "volume": 549193.0}, {"date": "2018-03-05", "close": 31.0, "volume": 731561.0}, {"date": "2018-03-06", "close": 32.05, "volume": 435869.0}, {"date": "2018-03-07", "close": 32.46, "volume": 331151.0}, {"date": "2018-03-08", "close": 29.67, "volume": 424676.0}, {"date": "2018-03-09", "close": 30.58, "volume": 302067.0}, {"date": "2018-03-12", "close": 31.15, "volume": 263929.0}, {"date": "2018-03-13", "close": 31.36, "volume": 242340.0}, {"date": "2018-03-14", "close": 31.14, "volume": 281845.0}, {"date": "2018-03-15", "close": 30.96, "volume": 204908.0}, {"date": "2018-03-16", "close": 29.69, "volume": 566808.0}, {"date": "2018-03-19", "close": 29.19, "volume": 313815.0}, {"date": "2018-03-20", "close": 29.32, "volume": 173511.0}, {"date": "2018-03-21", "close": 29.22, "volume": 190096.0}, {"date": "2018-03-22", "close": 28.59, "volume": 244820.0}, {"date": "2018-03-23", "close": 27.97, "volume": 271413.0}, {"date": "2018-03-26", "close": 28.91, "volume": 385263.0}, {"date": "2018-03-27", "close": 23.6, "volume": 1510935.0}, {"date": "2018-03-28", "close": 23.51, "volume": 4228362.0}, {"date": "2018-03-29", "close": 25.16, "volume": 1249825.0}, {"date": "2018-04-02", "close": 22.88, "volume": 658021.0}, {"date": "2018-04-03", "close": 23.13, "volume": 440787.0}, {"date": "2018-04-04", "close": 24.07, "volume": 413525.0}, {"date": "2018-04-05", "close": 23.4, "volume": 459073.0}, {"date": "2018-04-06", "close": 22.59, "volume": 357993.0}, {"date": "2018-04-09", "close": 22.58, "volume": 289817.0}, {"date": "2018-04-10", "close": 23.39, "volume": 488384.0}, {"date": "2018-04-11", "close": 23.91, "volume": 268189.0}, {"date": "2018-04-12", "close": 24.39, "volume": 319898.0}, {"date": "2018-04-13", "close": 23.64, "volume": 360550.0}, {"date": "2018-04-16", "close": 24.2, "volume": 274412.0}, {"date": "2018-04-17", "close": 24.67, "volume": 259426.0}, {"date": "2018-04-18", "close": 24.06, "volume": 299646.0}, {"date": "2018-04-19", "close": 23.56, "volume": 240474.0}, {"date": "2018-04-20", "close": 23.61, "volume": 246617.0}, {"date": "2018-04-23", "close": 23.21, "volume": 178133.0}, {"date": "2018-04-24", "close": 22.98, "volume": 143564.0}, {"date": "2018-04-25", "close": 23.04, "volume": 207283.0}, {"date": "2018-04-26", "close": 23.16, "volume": 170498.0}, {"date": "2018-04-27", "close": 23.44, "volume": 213662.0}, {"date": "2018-04-30", "close": 23.06, "volume": 209149.0}, {"date": "2018-05-01", "close": 23.07, "volume": 291745.0}, {"date": "2018-05-02", "close": 22.63, "volume": 269343.0}, {"date": "2018-05-03", "close": 22.36, "volume": 259095.0}, {"date": "2018-05-04", "close": 22.23, "volume": 250916.0}, {"date": "2018-05-07", "close": 22.5, "volume": 263051.0}, {"date": "2018-05-08", "close": 20.18, "volume": 665521.0}, {"date": "2018-05-09", "close": 19.92, "volume": 250135.0}, {"date": "2018-05-10", "close": 19.78, "volume": 355344.0}, {"date": "2018-05-11", "close": 20.5, "volume": 525772.0}, {"date": "2018-05-14", "close": 21.59, "volume": 280156.0}, {"date": "2018-05-15", "close": 21.51, "volume": 390394.0}, {"date": "2018-05-16", "close": 22.13, "volume": 432862.0}, {"date": "2018-05-17", "close": 21.34, "volume": 303912.0}, {"date": "2018-05-18", "close": 21.75, "volume": 192708.0}, {"date": "2018-05-21", "close": 21.75, "volume": 142913.0}, {"date": "2018-05-22", "close": 21.72, "volume": 136804.0}, {"date": "2018-05-23", "close": 21.82, "volume": 131773.0}, {"date": "2018-05-24", "close": 21.81, "volume": 136413.0}, {"date": "2018-05-25", "close": 22.68, "volume": 272768.0}, {"date": "2018-05-29", "close": 21.9, "volume": 201242.0}, {"date": "2018-05-30", "close": 22.51, "volume": 554519.0}, {"date": "2018-05-31", "close": 22.73, "volume": 254295.0}, {"date": "2018-06-01", "close": 23.07, "volume": 172453.0}, {"date": "2018-06-04", "close": 23.06, "volume": 287704.0}, {"date": "2018-06-05", "close": 22.92, "volume": 165082.0}, {"date": "2018-06-06", "close": 22.85, "volume": 208582.0}, {"date": "2018-06-07", "close": 22.25, "volume": 218145.0}, {"date": "2018-06-08", "close": 23.03, "volume": 282777.0}, {"date": "2018-06-11", "close": 22.02, "volume": 447305.0}, {"date": "2018-06-12", "close": 21.42, "volume": 381722.0}, {"date": "2018-06-13", "close": 21.96, "volume": 170347.0}, {"date": "2018-06-14", "close": 22.5, "volume": 234070.0}, {"date": "2018-06-15", "close": 22.49, "volume": 1196335.0}, {"date": "2018-06-18", "close": 22.43, "volume": 168745.0}, {"date": "2018-06-19", "close": 22.95, "volume": 217998.0}, {"date": "2018-06-20", "close": 23.51, "volume": 314808.0}, {"date": "2018-06-21", "close": 22.68, "volume": 191044.0}, {"date": "2018-06-22", "close": 22.99, "volume": 1635396.0}, {"date": "2018-06-25", "close": 22.52, "volume": 421645.0}, {"date": "2018-06-26", "close": 22.87, "volume": 177133.0}, {"date": "2018-06-27", "close": 21.25, "volume": 263306.0}, {"date": "2018-06-28", "close": 20.74, "volume": 314768.0}, {"date": "2018-06-29", "close": 20.65, "volume": 302204.0}, {"date": "2018-07-02", "close": 20.96, "volume": 142712.0}, {"date": "2018-07-03", "close": 21.2, "volume": 102023.0}, {"date": "2018-07-05", "close": 22.04, "volume": 152083.0}, {"date": "2018-07-06", "close": 22.36, "volume": 152423.0}, {"date": "2018-07-09", "close": 22.15, "volume": 189563.0}, {"date": "2018-07-10", "close": 21.35, "volume": 177747.0}, {"date": "2018-07-11", "close": 21.09, "volume": 197244.0}, {"date": "2018-07-12", "close": 22.23, "volume": 389895.0}, {"date": "2018-07-13", "close": 21.93, "volume": 163075.0}, {"date": "2018-07-16", "close": 21.6, "volume": 156861.0}, {"date": "2018-07-17", "close": 21.68, "volume": 221480.0}, {"date": "2018-07-18", "close": 21.8, "volume": 266053.0}, {"date": "2018-07-19", "close": 22.23, "volume": 232247.0}, {"date": "2018-07-20", "close": 22.27, "volume": 198481.0}, {"date": "2018-07-23", "close": 21.59, "volume": 106548.0}, {"date": "2018-07-24", "close": 21.89, "volume": 340916.0}, {"date": "2018-07-25", "close": 20.76, "volume": 280629.0}, {"date": "2018-07-26", "close": 20.84, "volume": 141084.0}, {"date": "2018-07-27", "close": 20.3, "volume": 264347.0}, {"date": "2018-07-30", "close": 19.99, "volume": 151654.0}, {"date": "2018-07-31", "close": 20.65, "volume": 159638.0}, {"date": "2018-08-01", "close": 19.6, "volume": 207952.0}, {"date": "2018-08-02", "close": 19.26, "volume": 188172.0}, {"date": "2018-08-03", "close": 19.37, "volume": 198095.0}, {"date": "2018-08-06", "close": 19.48, "volume": 114152.0}, {"date": "2018-08-07", "close": 19.6, "volume": 127492.0}, {"date": "2018-08-08", "close": 20.71, "volume": 325122.0}, {"date": "2018-08-09", "close": 20.96, "volume": 274659.0}, {"date": "2018-08-10", "close": 21.33, "volume": 147503.0}, {"date": "2018-08-13", "close": 20.6, "volume": 211309.0}, {"date": "2018-08-14", "close": 20.5, "volume": 176659.0}, {"date": "2018-08-15", "close": 19.83, "volume": 184367.0}, {"date": "2018-08-16", "close": 20.3, "volume": 208201.0}, {"date": "2018-08-17", "close": 20.01, "volume": 222102.0}, {"date": "2018-08-20", "close": 20.0, "volume": 200078.0}, {"date": "2018-08-21", "close": 20.66, "volume": 132572.0}, {"date": "2018-08-22", "close": 20.83, "volume": 172590.0}, {"date": "2018-08-23", "close": 20.55, "volume": 102975.0}, {"date": "2018-08-24", "close": 20.59, "volume": 132359.0}, {"date": "2018-08-27", "close": 20.85, "volume": 239313.0}, {"date": "2018-08-28", "close": 22.03, "volume": 261182.0}, {"date": "2018-08-29", "close": 21.81, "volume": 219827.0}, {"date": "2018-08-30", "close": 22.35, "volume": 218211.0}, {"date": "2018-08-31", "close": 21.87, "volume": 478139.0}, {"date": "2018-09-04", "close": 21.78, "volume": 251719.0}, {"date": "2018-09-05", "close": 21.33, "volume": 646624.0}, {"date": "2018-09-06", "close": 21.65, "volume": 198505.0}, {"date": "2018-09-07", "close": 21.51, "volume": 145864.0}, {"date": "2018-09-10", "close": 21.28, "volume": 217656.0}, {"date": "2018-09-11", "close": 21.98, "volume": 224209.0}, {"date": "2018-09-12", "close": 21.68, "volume": 171136.0}, {"date": "2018-09-13", "close": 23.1, "volume": 275013.0}, {"date": "2018-09-14", "close": 23.37, "volume": 328455.0}, {"date": "2018-09-17", "close": 23.11, "volume": 240697.0}, {"date": "2018-09-18", "close": 23.46, "volume": 208036.0}, {"date": "2018-09-19", "close": 22.88, "volume": 170780.0}, {"date": "2018-09-20", "close": 22.69, "volume": 250398.0}, {"date": "2018-09-21", "close": 22.21, "volume": 889597.0}, {"date": "2018-09-24", "close": 21.98, "volume": 211193.0}, {"date": "2018-09-25", "close": 21.2, "volume": 162821.0}, {"date": "2018-09-26", "close": 21.0, "volume": 196840.0}, {"date": "2018-09-27", "close": 21.39, "volume": 238298.0}, {"date": "2018-09-28", "close": 21.44, "volume": 178403.0}, {"date": "2018-10-01", "close": 21.11, "volume": 208129.0}, {"date": "2018-10-02", "close": 21.02, "volume": 219892.0}, {"date": "2018-10-03", "close": 20.83, "volume": 272020.0}, {"date": "2018-10-04", "close": 21.42, "volume": 354870.0}, {"date": "2018-10-05", "close": 20.76, "volume": 358944.0}, {"date": "2018-10-08", "close": 20.19, "volume": 182957.0}, {"date": "2018-10-09", "close": 19.9, "volume": 198159.0}, {"date": "2018-10-10", "close": 19.04, "volume": 215023.0}, {"date": "2018-10-11", "close": 18.58, "volume": 305930.0}, {"date": "2018-10-12", "close": 18.91, "volume": 197786.0}, {"date": "2018-10-15", "close": 18.65, "volume": 143065.0}, {"date": "2018-10-16", "close": 19.49, "volume": 168253.0}, {"date": "2018-10-17", "close": 19.63, "volume": 156454.0}, {"date": "2018-10-18", "close": 19.25, "volume": 124197.0}, {"date": "2018-10-19", "close": 18.74, "volume": 146686.0}, {"date": "2018-10-22", "close": 18.13, "volume": 433117.0}, {"date": "2018-10-23", "close": 18.28, "volume": 170488.0}, {"date": "2018-10-24", "close": 17.22, "volume": 298221.0}, {"date": "2018-10-25", "close": 17.5, "volume": 191347.0}, {"date": "2018-10-26", "close": 17.42, "volume": 120139.0}, {"date": "2018-10-29", "close": 17.02, "volume": 157857.0}, {"date": "2018-10-30", "close": 17.32, "volume": 149995.0}, {"date": "2018-10-31", "close": 16.46, "volume": 451040.0}, {"date": "2018-11-01", "close": 17.38, "volume": 303869.0}, {"date": "2018-11-02", "close": 16.99, "volume": 340726.0}, {"date": "2018-11-05", "close": 16.53, "volume": 172117.0}, {"date": "2018-11-06", "close": 16.79, "volume": 787518.0}, {"date": "2018-11-07", "close": 16.6, "volume": 376950.0}, {"date": "2018-11-08", "close": 18.25, "volume": 1056068.0}, {"date": "2018-11-09", "close": 17.36, "volume": 599819.0}, {"date": "2018-11-12", "close": 16.62, "volume": 321923.0}, {"date": "2018-11-13", "close": 16.81, "volume": 237420.0}, {"date": "2018-11-14", "close": 16.61, "volume": 344744.0}, {"date": "2018-11-15", "close": 17.48, "volume": 248211.0}, {"date": "2018-11-16", "close": 17.51, "volume": 196193.0}, {"date": "2018-11-19", "close": 16.88, "volume": 224085.0}, {"date": "2018-11-20", "close": 16.71, "volume": 214583.0}, {"date": "2018-11-21", "close": 17.21, "volume": 100230.0}, {"date": "2018-11-23", "close": 17.21, "volume": 71473.0}, {"date": "2018-11-26", "close": 17.11, "volume": 156090.0}, {"date": "2018-11-27", "close": 16.33, "volume": 137664.0}, {"date": "2018-11-28", "close": 17.49, "volume": 205743.0}, {"date": "2018-11-29", "close": 16.75, "volume": 161128.0}, {"date": "2018-11-30", "close": 17.21, "volume": 250287.0}, {"date": "2018-12-03", "close": 17.02, "volume": 252333.0}, {"date": "2018-12-04", "close": 15.67, "volume": 261683.0}, {"date": "2018-12-06", "close": 16.6, "volume": 284605.0}, {"date": "2018-12-07", "close": 16.41, "volume": 281567.0}, {"date": "2018-12-10", "close": 13.43, "volume": 4200624.0}, {"date": "2018-12-11", "close": 14.2, "volume": 428583.0}, {"date": "2018-12-12", "close": 14.32, "volume": 400663.0}, {"date": "2018-12-13", "close": 14.76, "volume": 346826.0}, {"date": "2018-12-14", "close": 13.69, "volume": 328616.0}, {"date": "2018-12-17", "close": 13.4, "volume": 430298.0}, {"date": "2018-12-18", "close": 13.15, "volume": 318783.0}, {"date": "2018-12-19", "close": 12.78, "volume": 433369.0}, {"date": "2018-12-20", "close": 12.48, "volume": 261133.0}, {"date": "2018-12-21", "close": 11.79, "volume": 754735.0}, {"date": "2018-12-24", "close": 11.75, "volume": 133437.0}, {"date": "2018-12-26", "close": 12.5, "volume": 336356.0}, {"date": "2018-12-27", "close": 12.59, "volume": 313314.0}, {"date": "2018-12-28", "close": 12.61, "volume": 264221.0}, {"date": "2018-12-31", "close": 12.7, "volume": 199126.0}, {"date": "2019-01-02", "close": 12.66, "volume": 475528.0}, {"date": "2019-01-03", "close": 12.6, "volume": 921420.0}, {"date": "2019-01-04", "close": 13.3, "volume": 372516.0}, {"date": "2019-01-07", "close": 14.05, "volume": 458667.0}, {"date": "2019-01-08", "close": 14.27, "volume": 393253.0}, {"date": "2019-01-09", "close": 13.83, "volume": 384760.0}, {"date": "2019-01-10", "close": 13.86, "volume": 750545.0}, {"date": "2019-01-11", "close": 14.3, "volume": 580883.0}, {"date": "2019-01-14", "close": 13.51, "volume": 404910.0}, {"date": "2019-01-15", "close": 13.53, "volume": 363885.0}, {"date": "2019-01-16", "close": 12.83, "volume": 641607.0}, {"date": "2019-01-17", "close": 12.54, "volume": 520894.0}, {"date": "2019-01-18", "close": 12.31, "volume": 296546.0}, {"date": "2019-01-22", "close": 11.53, "volume": 725186.0}, {"date": "2019-01-23", "close": 11.4, "volume": 669498.0}, {"date": "2019-01-24", "close": 11.44, "volume": 375547.0}, {"date": "2019-01-25", "close": 11.7, "volume": 1530565.0}, {"date": "2019-01-28", "close": 11.35, "volume": 426180.0}, {"date": "2019-01-29", "close": 11.54, "volume": 507971.0}, {"date": "2019-01-30", "close": 11.43, "volume": 456794.0}, {"date": "2019-01-31", "close": 11.73, "volume": 341823.0}, {"date": "2019-02-01", "close": 11.43, "volume": 397374.0}, {"date": "2019-02-04", "close": 11.35, "volume": 1565578.0}, {"date": "2019-02-05", "close": 11.11, "volume": 374127.0}, {"date": "2019-02-06", "close": 25.6, "volume": 25925750.0}, {"date": "2019-02-07", "close": 22.87, "volume": 3725729.0}, {"date": "2019-02-08", "close": 22.44, "volume": 2241741.0}, {"date": "2019-02-11", "close": 21.37, "volume": 1577624.0}, {"date": "2019-02-12", "close": 20.99, "volume": 1175840.0}, {"date": "2019-02-13", "close": 21.29, "volume": 5658692.0}, {"date": "2019-02-14", "close": 21.12, "volume": 1237512.0}, {"date": "2019-02-15", "close": 21.84, "volume": 1384423.0}, {"date": "2019-02-19", "close": 22.15, "volume": 2348227.0}, {"date": "2019-02-20", "close": 22.23, "volume": 1368163.0}, {"date": "2019-02-21", "close": 21.88, "volume": 779448.0}, {"date": "2019-02-22", "close": 21.21, "volume": 1311600.0}, {"date": "2019-02-25", "close": 21.73, "volume": 1335877.0}, {"date": "2019-02-26", "close": 20.84, "volume": 1319721.0}, {"date": "2019-02-27", "close": 21.13, "volume": 1259991.0}, {"date": "2019-02-28", "close": 20.0, "volume": 1623707.0}, {"date": "2019-03-01", "close": 20.47, "volume": 725896.0}, {"date": "2019-03-04", "close": 20.25, "volume": 1077209.0}, {"date": "2019-03-05", "close": 20.09, "volume": 698059.0}, {"date": "2019-03-06", "close": 19.23, "volume": 1259444.0}, {"date": "2019-03-07", "close": 19.07, "volume": 995364.0}, {"date": "2019-03-08", "close": 19.33, "volume": 514359.0}, {"date": "2019-03-11", "close": 19.76, "volume": 836592.0}, {"date": "2019-03-12", "close": 19.64, "volume": 309234.0}, {"date": "2019-03-13", "close": 20.18, "volume": 3458526.0}, {"date": "2019-03-14", "close": 19.25, "volume": 480259.0}, {"date": "2019-03-15", "close": 19.13, "volume": 2748841.0}, {"date": "2019-03-18", "close": 19.08, "volume": 660667.0}, {"date": "2019-03-19", "close": 18.89, "volume": 757718.0}, {"date": "2019-03-20", "close": 19.24, "volume": 473454.0}, {"date": "2019-03-21", "close": 19.82, "volume": 493153.0}, {"date": "2019-03-22", "close": 18.98, "volume": 648578.0}, {"date": "2019-03-25", "close": 19.62, "volume": 570548.0}, {"date": "2019-03-26", "close": 19.94, "volume": 377124.0}, {"date": "2019-03-27", "close": 18.65, "volume": 914166.0}, {"date": "2019-03-28", "close": 17.51, "volume": 1033453.0}, {"date": "2019-03-29", "close": 17.98, "volume": 1001540.0}, {"date": "2019-04-01", "close": 18.53, "volume": 780440.0}, {"date": "2019-04-02", "close": 18.79, "volume": 495606.0}, {"date": "2019-04-03", "close": 19.04, "volume": 419102.0}, {"date": "2019-04-04", "close": 19.23, "volume": 518168.0}, {"date": "2019-04-05", "close": 19.71, "volume": 532961.0}, {"date": "2019-04-08", "close": 19.37, "volume": 456090.0}, {"date": "2019-04-09", "close": 18.62, "volume": 537692.0}, {"date": "2019-04-10", "close": 18.34, "volume": 818342.0}, {"date": "2019-04-11", "close": 17.75, "volume": 508177.0}, {"date": "2019-04-12", "close": 17.41, "volume": 672543.0}, {"date": "2019-04-15", "close": 17.49, "volume": 389843.0}, {"date": "2019-04-16", "close": 16.88, "volume": 319591.0}, {"date": "2019-04-17", "close": 16.35, "volume": 845984.0}, {"date": "2019-04-18", "close": 16.21, "volume": 438427.0}, {"date": "2019-04-22", "close": 16.31, "volume": 446357.0}, {"date": "2019-04-23", "close": 16.81, "volume": 385919.0}, {"date": "2019-04-24", "close": 16.5, "volume": 676434.0}, {"date": "2019-04-25", "close": 16.65, "volume": 322870.0}, {"date": "2019-04-26", "close": 16.88, "volume": 740454.0}, {"date": "2019-04-29", "close": 17.25, "volume": 1179785.0}, {"date": "2019-04-30", "close": 16.77, "volume": 935331.0}, {"date": "2019-05-01", "close": 16.78, "volume": 583195.0}, {"date": "2019-05-02", "close": 17.34, "volume": 767253.0}, {"date": "2019-05-03", "close": 17.9, "volume": 953678.0}, {"date": "2019-05-06", "close": 18.39, "volume": 1039175.0}, {"date": "2019-05-07", "close": 17.84, "volume": 966744.0}, {"date": "2019-05-08", "close": 17.55, "volume": 970475.0}, {"date": "2019-05-09", "close": 17.43, "volume": 608841.0}, {"date": "2019-05-10", "close": 17.42, "volume": 565739.0}, {"date": "2019-05-13", "close": 16.25, "volume": 509437.0}, {"date": "2019-05-14", "close": 16.53, "volume": 701934.0}, {"date": "2019-05-15", "close": 16.27, "volume": 2031643.0}, {"date": "2019-05-16", "close": 18.0, "volume": 2563942.0}, {"date": "2019-05-17", "close": 18.71, "volume": 1051459.0}, {"date": "2019-05-20", "close": 18.24, "volume": 878923.0}, {"date": "2019-05-21", "close": 18.74, "volume": 482735.0}, {"date": "2019-05-22", "close": 18.43, "volume": 1392839.0}, {"date": "2019-05-23", "close": 18.63, "volume": 501655.0}, {"date": "2019-05-24", "close": 18.85, "volume": 543261.0}, {"date": "2019-05-28", "close": 18.39, "volume": 782033.0}, {"date": "2019-05-29", "close": 18.5, "volume": 467260.0}, {"date": "2019-05-30", "close": 17.51, "volume": 490310.0}, {"date": "2019-05-31", "close": 18.34, "volume": 2277515.0}, {"date": "2019-06-03", "close": 18.71, "volume": 765702.0}, {"date": "2019-06-04", "close": 15.58, "volume": 4811943.0}, {"date": "2019-06-05", "close": 14.66, "volume": 1377802.0}, {"date": "2019-06-06", "close": 14.51, "volume": 822457.0}, {"date": "2019-06-07", "close": 14.91, "volume": 619014.0}, {"date": "2019-06-10", "close": 15.33, "volume": 710805.0}, {"date": "2019-06-11", "close": 14.9, "volume": 500139.0}, {"date": "2019-06-12", "close": 14.99, "volume": 292706.0}, {"date": "2019-06-13", "close": 15.32, "volume": 323163.0}, {"date": "2019-06-14", "close": 15.22, "volume": 522582.0}, {"date": "2019-06-17", "close": 16.06, "volume": 646157.0}, {"date": "2019-06-18", "close": 16.75, "volume": 611769.0}, {"date": "2019-06-19", "close": 16.73, "volume": 375999.0}, {"date": "2019-06-20", "close": 16.38, "volume": 393409.0}, {"date": "2019-06-21", "close": 16.64, "volume": 2534674.0}, {"date": "2019-06-24", "close": 16.23, "volume": 752819.0}, {"date": "2019-06-25", "close": 16.42, "volume": 391451.0}, {"date": "2019-06-26", "close": 16.2, "volume": 385493.0}, {"date": "2019-06-27", "close": 16.65, "volume": 423876.0}, {"date": "2019-06-28", "close": 16.97, "volume": 2292526.0}, {"date": "2019-07-01", "close": 17.29, "volume": 415499.0}, {"date": "2019-07-02", "close": 16.78, "volume": 502904.0}, {"date": "2019-07-03", "close": 17.48, "volume": 294104.0}, {"date": "2019-07-05", "close": 16.35, "volume": 425524.0}, {"date": "2019-07-08", "close": 16.19, "volume": 502893.0}, {"date": "2019-07-09", "close": 16.43, "volume": 520322.0}, {"date": "2019-07-10", "close": 16.09, "volume": 338533.0}, {"date": "2019-07-11", "close": 15.79, "volume": 523783.0}, {"date": "2019-07-12", "close": 15.87, "volume": 260182.0}, {"date": "2019-07-15", "close": 15.92, "volume": 211460.0}, {"date": "2019-07-16", "close": 15.21, "volume": 365900.0}, {"date": "2019-07-17", "close": 15.17, "volume": 453333.0}, {"date": "2019-07-18", "close": 15.14, "volume": 439471.0}, {"date": "2019-07-19", "close": 14.69, "volume": 335911.0}, {"date": "2019-07-22", "close": 14.49, "volume": 377011.0}, {"date": "2019-07-23", "close": 14.04, "volume": 655873.0}, {"date": "2019-07-24", "close": 13.73, "volume": 598529.0}, {"date": "2019-07-25", "close": 13.44, "volume": 770415.0}, {"date": "2019-07-26", "close": 14.23, "volume": 350850.0}, {"date": "2019-07-29", "close": 14.01, "volume": 320735.0}, {"date": "2019-07-30", "close": 14.71, "volume": 390827.0}, {"date": "2019-07-31", "close": 14.39, "volume": 409555.0}, {"date": "2019-08-01", "close": 14.67, "volume": 761772.0}, {"date": "2019-08-02", "close": 13.93, "volume": 406991.0}, {"date": "2019-08-05", "close": 13.37, "volume": 701063.0}, {"date": "2019-08-06", "close": 14.06, "volume": 390521.0}, {"date": "2019-08-07", "close": 14.17, "volume": 312683.0}, {"date": "2019-08-08", "close": 14.56, "volume": 391075.0}, {"date": "2019-08-09", "close": 14.33, "volume": 287846.0}, {"date": "2019-08-12", "close": 13.97, "volume": 232405.0}, {"date": "2019-08-13", "close": 14.39, "volume": 230135.0}, {"date": "2019-08-14", "close": 14.92, "volume": 673052.0}, {"date": "2019-08-15", "close": 14.48, "volume": 384590.0}, {"date": "2019-08-16", "close": 15.07, "volume": 361033.0}, {"date": "2019-08-19", "close": 15.18, "volume": 281845.0}, {"date": "2019-08-20", "close": 15.32, "volume": 278556.0}, {"date": "2019-08-21", "close": 15.37, "volume": 240196.0}, {"date": "2019-08-22", "close": 15.12, "volume": 372971.0}, {"date": "2019-08-23", "close": 14.28, "volume": 394250.0}, {"date": "2019-08-26", "close": 14.32, "volume": 281782.0}, {"date": "2019-08-27", "close": 13.95, "volume": 242649.0}, {"date": "2019-08-28", "close": 14.31, "volume": 177789.0}, {"date": "2019-08-29", "close": 14.47, "volume": 214906.0}, {"date": "2019-08-30", "close": 14.34, "volume": 118459.0}, {"date": "2019-09-03", "close": 13.71, "volume": 440271.0}, {"date": "2019-09-04", "close": 13.88, "volume": 460493.0}, {"date": "2019-09-05", "close": 13.66, "volume": 290478.0}, {"date": "2019-09-06", "close": 13.31, "volume": 413984.0}, {"date": "2019-09-09", "close": 13.42, "volume": 225711.0}, {"date": "2019-09-10", "close": 14.42, "volume": 541347.0}, {"date": "2019-09-11", "close": 14.35, "volume": 378342.0}, {"date": "2019-09-12", "close": 13.59, "volume": 561433.0}, {"date": "2019-09-13", "close": 13.08, "volume": 443167.0}, {"date": "2019-09-16", "close": 13.33, "volume": 1030124.0}, {"date": "2019-09-17", "close": 13.13, "volume": 382697.0}, {"date": "2019-09-18", "close": 12.9, "volume": 665147.0}, {"date": "2019-09-19", "close": 13.01, "volume": 382732.0}, {"date": "2019-09-20", "close": 12.88, "volume": 2101149.0}, {"date": "2019-09-23", "close": 13.33, "volume": 371553.0}, {"date": "2019-09-24", "close": 13.05, "volume": 409618.0}, {"date": "2019-09-25", "close": 12.97, "volume": 238602.0}, {"date": "2019-09-26", "close": 12.51, "volume": 289986.0}, {"date": "2019-09-27", "close": 12.44, "volume": 343629.0}, {"date": "2019-09-30", "close": 12.76, "volume": 287443.0}, {"date": "2019-10-01", "close": 12.02, "volume": 394872.0}, {"date": "2019-10-02", "close": 11.81, "volume": 378198.0}, {"date": "2019-10-03", "close": 12.27, "volume": 257552.0}, {"date": "2019-10-04", "close": 12.18, "volume": 332513.0}, {"date": "2019-10-07", "close": 11.87, "volume": 275918.0}, {"date": "2019-10-08", "close": 11.52, "volume": 364537.0}, {"date": "2019-10-09", "close": 10.88, "volume": 315110.0}, {"date": "2019-10-10", "close": 11.32, "volume": 232324.0}, {"date": "2019-10-11", "close": 11.38, "volume": 350887.0}, {"date": "2019-10-14", "close": 11.24, "volume": 232736.0}, {"date": "2019-10-15", "close": 11.5, "volume": 295924.0}, {"date": "2019-10-16", "close": 11.16, "volume": 238131.0}, {"date": "2019-10-17", "close": 11.45, "volume": 269695.0}, {"date": "2019-10-18", "close": 11.0, "volume": 549634.0}, {"date": "2019-10-21", "close": 11.375, "volume": 659710.0}, {"date": "2019-10-22", "close": 11.03, "volume": 232771.0}, {"date": "2019-10-23", "close": 9.35, "volume": 2363519.0}, {"date": "2019-10-24", "close": 9.0, "volume": 801355.0}, {"date": "2019-10-25", "close": 8.71, "volume": 805390.0}, {"date": "2019-10-28", "close": 8.87, "volume": 558367.0}, {"date": "2019-10-29", "close": 8.79, "volume": 504741.0}, {"date": "2019-10-30", "close": 8.645, "volume": 422890.0}, {"date": "2019-10-31", "close": 8.5, "volume": 448554.0}, {"date": "2019-11-01", "close": 8.83, "volume": 374139.0}, {"date": "2019-11-04", "close": 8.58, "volume": 522196.0}, {"date": "2019-11-05", "close": 8.5, "volume": 545074.0}, {"date": "2019-11-06", "close": 8.37, "volume": 578086.0}, {"date": "2019-11-07", "close": 8.42, "volume": 635086.0}, {"date": "2019-11-08", "close": 8.25, "volume": 534905.0}, {"date": "2019-11-11", "close": 7.945, "volume": 1202916.0}, {"date": "2019-11-12", "close": 8.25, "volume": 667762.0}, {"date": "2019-11-13", "close": 8.205, "volume": 418557.0}, {"date": "2019-11-14", "close": 8.38, "volume": 509426.0}, {"date": "2019-11-15", "close": 8.64, "volume": 405447.0}, {"date": "2019-11-18", "close": 8.45, "volume": 299982.0}, {"date": "2019-11-19", "close": 8.67, "volume": 300762.0}, {"date": "2019-11-20", "close": 8.63, "volume": 484551.0}, {"date": "2019-11-21", "close": 8.64, "volume": 1334915.0}, {"date": "2019-11-22", "close": 8.66, "volume": 384246.0}, {"date": "2019-11-25", "close": 9.27, "volume": 763325.0}, {"date": "2019-11-26", "close": 9.3, "volume": 546402.0}, {"date": "2019-11-27", "close": 9.39, "volume": 296502.0}, {"date": "2019-11-29", "close": 9.47, "volume": 161173.0}, {"date": "2019-12-02", "close": 9.28, "volume": 449169.0}, {"date": "2019-12-03", "close": 9.3, "volume": 301602.0}, {"date": "2019-12-04", "close": 9.675, "volume": 615039.0}, {"date": "2019-12-05", "close": 9.255, "volume": 764987.0}, {"date": "2019-12-06", "close": 9.68, "volume": 271427.0}, {"date": "2019-12-09", "close": 9.83, "volume": 430724.0}, {"date": "2019-12-10", "close": 9.33, "volume": 1183978.0}, {"date": "2019-12-11", "close": 9.69, "volume": 1794320.0}, {"date": "2019-12-12", "close": 10.33, "volume": 676022.0}, {"date": "2019-12-13", "close": 10.59, "volume": 471723.0}, {"date": "2019-12-16", "close": 10.02, "volume": 528079.0}, {"date": "2019-12-17", "close": 10.165, "volume": 825614.0}, {"date": "2019-12-18", "close": 10.575, "volume": 570887.0}, {"date": "2019-12-19", "close": 10.96, "volume": 494682.0}, {"date": "2019-12-20", "close": 10.89, "volume": 661428.0}, {"date": "2019-12-23", "close": 11.02, "volume": 349217.0}, {"date": "2019-12-24", "close": 11.23, "volume": 208190.0}, {"date": "2019-12-26", "close": 10.88, "volume": 284587.0}, {"date": "2019-12-27", "close": 10.76, "volume": 300010.0}, {"date": "2019-12-30", "close": 10.48, "volume": 248930.0}, {"date": "2019-12-31", "close": 10.88, "volume": 709891.0}, {"date": "2020-01-02", "close": 10.78, "volume": 616220.0}, {"date": "2020-01-03", "close": 10.94, "volume": 367981.0}, {"date": "2020-01-06", "close": 10.74, "volume": 387871.0}, {"date": "2020-01-07", "close": 10.57, "volume": 707446.0}, {"date": "2020-01-08", "close": 10.94, "volume": 345034.0}, {"date": "2020-01-09", "close": 11.375, "volume": 363577.0}, {"date": "2020-01-10", "close": 11.06, "volume": 1098215.0}, {"date": "2020-01-13", "close": 11.54, "volume": 948112.0}, {"date": "2020-01-14", "close": 11.905, "volume": 556206.0}, {"date": "2020-01-15", "close": 11.72, "volume": 466067.0}, {"date": "2020-01-16", "close": 11.59, "volume": 407214.0}, {"date": "2020-01-17", "close": 11.26, "volume": 401394.0}, {"date": "2020-01-21", "close": 12.11, "volume": 513099.0}, {"date": "2020-01-22", "close": 11.74, "volume": 301013.0}, {"date": "2020-01-23", "close": 11.4, "volume": 359471.0}, {"date": "2020-01-24", "close": 10.8, "volume": 384829.0}, {"date": "2020-01-27", "close": 10.245, "volume": 184276.0}, {"date": "2020-01-28", "close": 10.43, "volume": 249525.0}, {"date": "2020-01-29", "close": 9.96, "volume": 202754.0}, {"date": "2020-01-30", "close": 9.7, "volume": 253031.0}, {"date": "2020-01-31", "close": 9.25, "volume": 298635.0}, {"date": "2020-02-03", "close": 9.63, "volume": 218320.0}, {"date": "2020-02-04", "close": 9.81, "volume": 286387.0}, {"date": "2020-02-05", "close": 10.025, "volume": 333089.0}, {"date": "2020-02-06", "close": 9.71, "volume": 245944.0}, {"date": "2020-02-07", "close": 9.51, "volume": 280138.0}, {"date": "2020-02-10", "close": 10.06, "volume": 282182.0}, {"date": "2020-02-11", "close": 10.24, "volume": 362102.0}, {"date": "2020-02-12", "close": 10.04, "volume": 220847.0}, {"date": "2020-02-13", "close": 10.24, "volume": 299375.0}, {"date": "2020-02-14", "close": 10.16, "volume": 218934.0}, {"date": "2020-02-18", "close": 10.5, "volume": 264088.0}, {"date": "2020-02-19", "close": 10.84, "volume": 363873.0}, {"date": "2020-02-20", "close": 11.5, "volume": 460475.0}, {"date": "2020-02-21", "close": 11.45, "volume": 426120.0}, {"date": "2020-02-24", "close": 11.07, "volume": 514590.0}, {"date": "2020-02-25", "close": 10.99, "volume": 458707.0}, {"date": "2020-02-26", "close": 12.01, "volume": 833078.0}, {"date": "2020-02-27", "close": 10.13, "volume": 467933.0}, {"date": "2020-02-28", "close": 8.77, "volume": 580568.0}, {"date": "2020-03-02", "close": 8.89, "volume": 517884.0}, {"date": "2020-03-03", "close": 8.65, "volume": 758455.0}, {"date": "2020-03-04", "close": 8.5, "volume": 557684.0}, {"date": "2020-03-05", "close": 7.78, "volume": 1101764.0}, {"date": "2020-03-06", "close": 7.42, "volume": 587538.0}, {"date": "2020-03-09", "close": 6.54, "volume": 482222.0}, {"date": "2020-03-10", "close": 7.24, "volume": 1048710.0}, {"date": "2020-03-11", "close": 6.49, "volume": 552305.0}, {"date": "2020-03-12", "close": 5.88, "volume": 684792.0}, {"date": "2020-03-13", "close": 6.25, "volume": 1414870.0}, {"date": "2020-03-16", "close": 4.5, "volume": 1198008.0}, {"date": "2020-03-17", "close": 4.7, "volume": 1032929.0}, {"date": "2020-03-18", "close": 4.28, "volume": 547273.0}, {"date": "2020-03-19", "close": 4.78, "volume": 581678.0}, {"date": "2020-03-20", "close": 4.86, "volume": 905436.0}, {"date": "2020-03-23", "close": 4.86, "volume": 599175.0}, {"date": "2020-03-24", "close": 5.49, "volume": 574066.0}, {"date": "2020-03-25", "close": 5.59, "volume": 486847.0}, {"date": "2020-03-26", "close": 6.03, "volume": 774999.0}, {"date": "2020-03-27", "close": 5.82, "volume": 362192.0}, {"date": "2020-03-30", "close": 5.89, "volume": 469685.0}, {"date": "2020-03-31", "close": 5.82, "volume": 777053.0}, {"date": "2020-04-01", "close": 5.3, "volume": 726526.0}, {"date": "2020-04-02", "close": 5.41, "volume": 513390.0}, {"date": "2020-04-03", "close": 5.24, "volume": 370862.0}, {"date": "2020-04-06", "close": 5.55, "volume": 834847.0}, {"date": "2020-04-07", "close": 5.29, "volume": 646210.0}, {"date": "2020-04-08", "close": 5.35, "volume": 1152922.0}, {"date": "2020-04-09", "close": 5.76, "volume": 799667.0}, {"date": "2020-04-13", "close": 5.73, "volume": 477463.0}, {"date": "2020-04-14", "close": 5.82, "volume": 680191.0}, {"date": "2020-04-15", "close": 5.54, "volume": 450546.0}, {"date": "2020-04-16", "close": 5.2, "volume": 821983.0}, {"date": "2020-04-17", "close": 6.45, "volume": 974693.0}, {"date": "2020-04-20", "close": 7.0, "volume": 548772.0}, {"date": "2020-04-21", "close": 7.21, "volume": 841339.0}, {"date": "2020-04-22", "close": 7.09, "volume": 531230.0}, {"date": "2020-04-23", "close": 7.19, "volume": 632586.0}, {"date": "2020-04-24", "close": 7.29, "volume": 437141.0}, {"date": "2020-04-27", "close": 7.59, "volume": 397595.0}, {"date": "2020-04-28", "close": 7.23, "volume": 395759.0}, {"date": "2020-04-29", "close": 7.31, "volume": 503190.0}, {"date": "2020-04-30", "close": 7.2, "volume": 381183.0}, {"date": "2020-05-01", "close": 6.68, "volume": 648867.0}, {"date": "2020-05-04", "close": 7.15, "volume": 856834.0}, {"date": "2020-05-05", "close": 7.6, "volume": 379696.0}, {"date": "2020-05-06", "close": 25.15, "volume": 85675950.0}, {"date": "2020-05-07", "close": 20.73, "volume": 22391660.0}, {"date": "2020-05-08", "close": 20.34, "volume": 5415523.0}, {"date": "2020-05-11", "close": 26.32, "volume": 19930370.0}, {"date": "2020-05-12", "close": 27.15, "volume": 9447613.0}, {"date": "2020-05-13", "close": 26.5, "volume": 3196734.0}, {"date": "2020-05-14", "close": 24.97, "volume": 3865183.0}, {"date": "2020-05-15", "close": 25.8, "volume": 935026.0}, {"date": "2020-05-18", "close": 26.1, "volume": 975682.0}, {"date": "2020-05-19", "close": 25.07, "volume": 896907.0}, {"date": "2020-05-20", "close": 25.81, "volume": 929375.0}, {"date": "2020-05-21", "close": 25.16, "volume": 775007.0}, {"date": "2020-05-22", "close": 25.37, "volume": 754351.0}, {"date": "2020-05-26", "close": 23.64, "volume": 1168406.0}, {"date": "2020-05-27", "close": 23.14, "volume": 1384784.0}, {"date": "2020-05-28", "close": 23.0, "volume": 1303999.0}, {"date": "2020-05-29", "close": 19.24, "volume": 3509978.0}, {"date": "2020-06-01", "close": 21.1, "volume": 2955329.0}, {"date": "2020-06-02", "close": 21.96, "volume": 996138.0}, {"date": "2020-06-03", "close": 21.01, "volume": 1021170.0}, {"date": "2020-06-04", "close": 20.48, "volume": 3133299.0}, {"date": "2020-06-05", "close": 19.97, "volume": 1024265.0}, {"date": "2020-06-08", "close": 20.07, "volume": 1058409.0}, {"date": "2020-06-09", "close": 19.99, "volume": 879764.0}, {"date": "2020-06-10", "close": 19.8, "volume": 951134.0}, {"date": "2020-06-11", "close": 19.82, "volume": 1161938.0}, {"date": "2020-06-12", "close": 20.03, "volume": 720398.0}, {"date": "2020-06-15", "close": 22.18, "volume": 813112.0}, {"date": "2020-06-16", "close": 22.75, "volume": 901364.0}, {"date": "2020-06-17", "close": 25.23, "volume": 1656903.0}, {"date": "2020-06-18", "close": 26.15, "volume": 962511.0}, {"date": "2020-06-19", "close": 28.81, "volume": 2983315.0}, {"date": "2020-06-22", "close": 28.43, "volume": 2821227.0}, {"date": "2020-06-23", "close": 28.52, "volume": 877736.0}, {"date": "2020-06-24", "close": 28.05, "volume": 601458.0}, {"date": "2020-06-25", "close": 29.12, "volume": 804902.0}, {"date": "2020-06-26", "close": 27.99, "volume": 864137.0}, {"date": "2020-06-29", "close": 28.28, "volume": 376508.0}, {"date": "2020-06-30", "close": 27.92, "volume": 520020.0}, {"date": "2020-07-01", "close": 28.87, "volume": 1001700.0}, {"date": "2020-07-02", "close": 29.5, "volume": 1021628.0}, {"date": "2020-07-06", "close": 28.87, "volume": 467330.0}, {"date": "2020-07-07", "close": 30.36, "volume": 911901.0}, {"date": "2020-07-08", "close": 31.51, "volume": 979874.0}, {"date": "2020-07-09", "close": 30.68, "volume": 463838.0}, {"date": "2020-07-10", "close": 30.52, "volume": 423172.0}, {"date": "2020-07-13", "close": 28.69, "volume": 468366.0}, {"date": "2020-07-14", "close": 28.34, "volume": 985812.0}, {"date": "2020-07-15", "close": 28.8, "volume": 565315.0}, {"date": "2020-07-16", "close": 27.72, "volume": 301903.0}, {"date": "2020-07-17", "close": 27.97, "volume": 307328.0}, {"date": "2020-07-20", "close": 28.21, "volume": 259642.0}, {"date": "2020-07-21", "close": 26.54, "volume": 512468.0}, {"date": "2020-07-22", "close": 26.64, "volume": 262446.0}, {"date": "2020-07-23", "close": 25.99, "volume": 261857.0}, {"date": "2020-07-24", "close": 25.26, "volume": 444015.0}, {"date": "2020-07-27", "close": 26.32, "volume": 461448.0}, {"date": "2020-07-28", "close": 25.78, "volume": 362136.0}, {"date": "2020-07-29", "close": 25.79, "volume": 346563.0}, {"date": "2020-07-30", "close": 26.75, "volume": 520467.0}, {"date": "2020-07-31", "close": 25.4, "volume": 974829.0}, {"date": "2020-08-03", "close": 26.7, "volume": 510531.0}, {"date": "2020-08-04", "close": 26.58, "volume": 319450.0}, {"date": "2020-08-05", "close": 27.12, "volume": 228540.0}, {"date": "2020-08-06", "close": 27.44, "volume": 251864.0}, {"date": "2020-08-07", "close": 27.42, "volume": 516048.0}, {"date": "2020-08-10", "close": 27.8, "volume": 359318.0}, {"date": "2020-08-11", "close": 26.74, "volume": 515983.0}, {"date": "2020-08-12", "close": 26.67, "volume": 411103.0}, {"date": "2020-08-13", "close": 27.8, "volume": 276235.0}, {"date": "2020-08-14", "close": 26.38, "volume": 348910.0}, {"date": "2020-08-17", "close": 27.03, "volume": 1055388.0}, {"date": "2020-08-18", "close": 26.32, "volume": 384714.0}, {"date": "2020-08-19", "close": 27.14, "volume": 413464.0}, {"date": "2020-08-20", "close": 26.95, "volume": 200566.0}, {"date": "2020-08-21", "close": 26.4, "volume": 356000.0}, {"date": "2020-08-24", "close": 25.93, "volume": 306727.0}, {"date": "2020-08-25", "close": 27.34, "volume": 289725.0}, {"date": "2020-08-26", "close": 27.0, "volume": 325003.0}, {"date": "2020-08-27", "close": 26.71, "volume": 242462.0}, {"date": "2020-08-28", "close": 27.3, "volume": 195262.0}, {"date": "2020-08-31", "close": 28.94, "volume": 1063726.0}, {"date": "2020-09-01", "close": 26.33, "volume": 1049949.0}, {"date": "2020-09-02", "close": 26.64, "volume": 284802.0}, {"date": "2020-09-03", "close": 25.94, "volume": 402105.0}, {"date": "2020-09-04", "close": 26.46, "volume": 407919.0}, {"date": "2020-09-08", "close": 26.43, "volume": 299282.0}, {"date": "2020-09-09", "close": 27.05, "volume": 561554.0}, {"date": "2020-09-10", "close": 26.96, "volume": 351806.0}, {"date": "2020-09-11", "close": 26.87, "volume": 458399.0}, {"date": "2020-09-14", "close": 29.09, "volume": 991533.0}, {"date": "2020-09-15", "close": 28.33, "volume": 414502.0}, {"date": "2020-09-16", "close": 28.79, "volume": 496689.0}, {"date": "2020-09-17", "close": 31.22, "volume": 1806496.0}, {"date": "2020-09-18", "close": 31.6, "volume": 1983439.0}, {"date": "2020-09-21", "close": 27.52, "volume": 932989.0}, {"date": "2020-09-22", "close": 25.79, "volume": 821965.0}, {"date": "2020-09-23", "close": 24.72, "volume": 686857.0}, {"date": "2020-09-24", "close": 24.69, "volume": 422202.0}, {"date": "2020-09-25", "close": 25.03, "volume": 318227.0}, {"date": "2020-09-28", "close": 25.43, "volume": 370978.0}, {"date": "2020-09-29", "close": 25.19, "volume": 267223.0}, {"date": "2020-09-30", "close": 25.19, "volume": 312569.0}, {"date": "2020-10-01", "close": 25.74, "volume": 383520.0}, {"date": "2020-10-02", "close": 24.27, "volume": 373433.0}, {"date": "2020-10-05", "close": 26.0, "volume": 338669.0}, {"date": "2020-10-06", "close": 25.81, "volume": 271194.0}, {"date": "2020-10-07", "close": 25.95, "volume": 809764.0}, {"date": "2020-10-08", "close": 25.75, "volume": 311566.0}, {"date": "2020-10-09", "close": 25.46, "volume": 370842.0}, {"date": "2020-10-12", "close": 25.4, "volume": 315970.0}, {"date": "2020-10-13", "close": 25.75, "volume": 382304.0}, {"date": "2020-10-14", "close": 25.32, "volume": 989186.0}, {"date": "2020-10-15", "close": 24.53, "volume": 325791.0}, {"date": "2020-10-16", "close": 24.41, "volume": 433706.0}, {"date": "2020-10-19", "close": 23.6, "volume": 318783.0}, {"date": "2020-10-20", "close": 23.19, "volume": 315160.0}, {"date": "2020-10-21", "close": 22.065, "volume": 298905.0}, {"date": "2020-10-22", "close": 22.68, "volume": 414058.0}, {"date": "2020-10-23", "close": 22.09, "volume": 292882.0}, {"date": "2020-10-26", "close": 21.74, "volume": 481214.0}, {"date": "2020-10-27", "close": 21.3, "volume": 290449.0}, {"date": "2020-10-28", "close": 20.45, "volume": 569643.0}, {"date": "2020-10-29", "close": 19.87, "volume": 707558.0}, {"date": "2020-10-30", "close": 19.41, "volume": 511327.0}, {"date": "2020-11-02", "close": 19.41, "volume": 428005.0}, {"date": "2020-11-03", "close": 20.01, "volume": 752008.0}, {"date": "2020-11-04", "close": 21.06, "volume": 884777.0}, {"date": "2020-11-05", "close": 21.0, "volume": 1419476.0}, {"date": "2020-11-06", "close": 19.79, "volume": 464211.0}, {"date": "2020-11-09", "close": 20.19, "volume": 916841.0}, {"date": "2020-11-10", "close": 21.21, "volume": 541521.0}, {"date": "2020-11-11", "close": 21.2, "volume": 392810.0}, {"date": "2020-11-12", "close": 21.17, "volume": 263217.0}, {"date": "2020-11-13", "close": 21.49, "volume": 204155.0}, {"date": "2020-11-16", "close": 21.185, "volume": 258210.0}, {"date": "2020-11-17", "close": 21.5, "volume": 279661.0}, {"date": "2020-11-18", "close": 22.21, "volume": 485386.0}, {"date": "2020-11-19", "close": 21.73, "volume": 331488.0}, {"date": "2020-11-20", "close": 22.47, "volume": 425630.0}, {"date": "2020-11-23", "close": 22.0, "volume": 379204.0}, {"date": "2020-11-24", "close": 22.41, "volume": 435777.0}, {"date": "2020-11-25", "close": 22.84, "volume": 381997.0}, {"date": "2020-11-27", "close": 23.07, "volume": 293699.0}, {"date": "2020-11-30", "close": 23.07, "volume": 521437.0}, {"date": "2020-12-01", "close": 23.69, "volume": 541552.0}, {"date": "2020-12-02", "close": 22.29, "volume": 602798.0}, {"date": "2020-12-03", "close": 22.59, "volume": 544957.0}, {"date": "2020-12-04", "close": 24.0, "volume": 563734.0}, {"date": "2020-12-07", "close": 23.15, "volume": 486149.0}, {"date": "2020-12-08", "close": 23.31, "volume": 847322.0}, {"date": "2020-12-09", "close": 22.5, "volume": 949145.0}, {"date": "2020-12-10", "close": 22.69, "volume": 645856.0}, {"date": "2020-12-11", "close": 22.19, "volume": 381443.0}, {"date": "2020-12-14", "close": 23.755, "volume": 1144938.0}, {"date": "2020-12-15", "close": 24.73, "volume": 910856.0}, {"date": "2020-12-16", "close": 24.72, "volume": 1781225.0}, {"date": "2020-12-17", "close": 24.65, "volume": 3127560.0}, {"date": "2020-12-18", "close": 25.27, "volume": 2161395.0}, {"date": "2020-12-21", "close": 25.07, "volume": 884217.0}, {"date": "2020-12-22", "close": 25.52, "volume": 983442.0}, {"date": "2020-12-23", "close": 25.24, "volume": 891219.0}, {"date": "2020-12-24", "close": 24.3, "volume": 303238.0}, {"date": "2020-12-28", "close": 24.495, "volume": 903107.0}, {"date": "2020-12-29", "close": 22.84, "volume": 910433.0}, {"date": "2020-12-30", "close": 23.785, "volume": 582204.0}, {"date": "2020-12-31", "close": 22.86, "volume": 570591.0}, {"date": "2021-01-04", "close": 22.2, "volume": 606441.0}, {"date": "2021-01-05", "close": 21.43, "volume": 548126.0}, {"date": "2021-01-06", "close": 21.34, "volume": 801275.0}, {"date": "2021-01-07", "close": 21.07, "volume": 961486.0}, {"date": "2021-01-08", "close": 20.52, "volume": 680372.0}, {"date": "2021-01-11", "close": 20.47, "volume": 871496.0}, {"date": "2021-01-12", "close": 20.37, "volume": 664027.0}, {"date": "2021-01-13", "close": 20.36, "volume": 871440.0}, {"date": "2021-01-14", "close": 20.62, "volume": 1149975.0}, {"date": "2021-01-15", "close": 20.59, "volume": 463915.0}, {"date": "2021-01-19", "close": 22.165, "volume": 938035.0}, {"date": "2021-01-20", "close": 23.72, "volume": 726276.0}, {"date": "2021-01-21", "close": 22.33, "volume": 691489.0}, {"date": "2021-01-22", "close": 22.55, "volume": 485599.0}, {"date": "2021-01-25", "close": 23.9, "volume": 626731.0}, {"date": "2021-01-26", "close": 22.19, "volume": 583209.0}, {"date": "2021-01-27", "close": 20.05, "volume": 939478.0}, {"date": "2021-01-28", "close": 20.56, "volume": 481237.0}, {"date": "2021-01-29", "close": 20.44, "volume": 389151.0}, {"date": "2021-02-01", "close": 21.26, "volume": 697740.0}, {"date": "2021-02-02", "close": 22.5, "volume": 495229.0}, {"date": "2021-02-03", "close": 23.13, "volume": 563959.0}, {"date": "2021-02-04", "close": 22.58, "volume": 486020.0}, {"date": "2021-02-05", "close": 22.86, "volume": 571007.0}, {"date": "2021-02-08", "close": 22.98, "volume": 676647.0}, {"date": "2021-02-09", "close": 22.31, "volume": 397897.0}, {"date": "2021-02-10", "close": 21.5, "volume": 394765.0}, {"date": "2021-02-11", "close": 20.81, "volume": 715536.0}, {"date": "2021-02-12", "close": 20.21, "volume": 629703.0}, {"date": "2021-02-16", "close": 19.82, "volume": 1467863.0}, {"date": "2021-02-17", "close": 19.62, "volume": 829722.0}, {"date": "2021-02-18", "close": 18.99, "volume": 796227.0}, {"date": "2021-02-19", "close": 20.0, "volume": 976206.0}, {"date": "2021-02-22", "close": 19.18, "volume": 481158.0}, {"date": "2021-02-23", "close": 20.29, "volume": 1385105.0}, {"date": "2021-02-24", "close": 21.07, "volume": 969883.0}, {"date": "2021-02-25", "close": 21.88, "volume": 1418321.0}, {"date": "2021-02-26", "close": 25.01, "volume": 2363463.0}, {"date": "2021-03-01", "close": 24.95, "volume": 1052692.0}, {"date": "2021-03-02", "close": 24.47, "volume": 621984.0}, {"date": "2021-03-03", "close": 23.47, "volume": 471234.0}, {"date": "2021-03-04", "close": 24.08, "volume": 811025.0}, {"date": "2021-03-05", "close": 26.01, "volume": 1374490.0}, {"date": "2021-03-08", "close": 26.25, "volume": 1214893.0}, {"date": "2021-03-09", "close": 27.0, "volume": 667088.0}, {"date": "2021-03-10", "close": 27.63, "volume": 763353.0}, {"date": "2021-03-11", "close": 28.32, "volume": 922264.0}, {"date": "2021-03-12", "close": 30.19, "volume": 2689889.0}, {"date": "2021-03-15", "close": 30.53, "volume": 528254.0}, {"date": "2021-03-16", "close": 31.02, "volume": 649279.0}, {"date": "2021-03-17", "close": 31.31, "volume": 494212.0}, {"date": "2021-03-18", "close": 29.21, "volume": 620416.0}, {"date": "2021-03-19", "close": 30.47, "volume": 1095320.0}, {"date": "2021-03-22", "close": 32.7, "volume": 1450538.0}, {"date": "2021-03-23", "close": 30.9, "volume": 651904.0}, {"date": "2021-03-24", "close": 29.2, "volume": 783906.0}, {"date": "2021-03-25", "close": 32.9, "volume": 1171091.0}, {"date": "2021-03-26", "close": 33.2, "volume": 717971.0}, {"date": "2021-03-29", "close": 31.72, "volume": 643292.0}, {"date": "2021-03-30", "close": 31.1, "volume": 394820.0}, {"date": "2021-03-31", "close": 31.85, "volume": 550350.0}, {"date": "2021-04-01", "close": 32.25, "volume": 388254.0}, {"date": "2021-04-05", "close": 32.42, "volume": 476698.0}, {"date": "2021-04-06", "close": 31.9, "volume": 353162.0}, {"date": "2021-04-07", "close": 31.53, "volume": 411582.0}, {"date": "2021-04-08", "close": 31.55, "volume": 607450.0}, {"date": "2021-04-09", "close": 31.16, "volume": 527958.0}, {"date": "2021-04-12", "close": 30.07, "volume": 1274527.0}, {"date": "2021-04-13", "close": 29.57, "volume": 793014.0}, {"date": "2021-04-14", "close": 31.28, "volume": 533453.0}, {"date": "2021-04-15", "close": 32.6, "volume": 581028.0}, {"date": "2021-04-16", "close": 31.83, "volume": 399160.0}, {"date": "2021-04-19", "close": 31.87, "volume": 482000.0}, {"date": "2021-04-20", "close": 33.66, "volume": 957443.0}, {"date": "2021-04-21", "close": 33.7, "volume": 1164357.0}, {"date": "2021-04-22", "close": 33.66, "volume": 700369.0}, {"date": "2021-04-23", "close": 34.8, "volume": 548047.0}, {"date": "2021-04-26", "close": 34.95, "volume": 521859.0}, {"date": "2021-04-27", "close": 34.2, "volume": 705627.0}, {"date": "2021-04-28", "close": 35.29, "volume": 627101.0}, {"date": "2021-04-29", "close": 35.63, "volume": 540848.0}, {"date": "2021-04-30", "close": 32.36, "volume": 1377506.0}, {"date": "2021-05-03", "close": 33.13, "volume": 542400.0}, {"date": "2021-05-04", "close": 31.83, "volume": 938657.0}, {"date": "2021-05-05", "close": 32.84, "volume": 514640.0}, {"date": "2021-05-06", "close": 31.86, "volume": 903469.0}, {"date": "2021-05-07", "close": 31.82, "volume": 459746.0}, {"date": "2021-05-10", "close": 30.47, "volume": 649099.0}, {"date": "2021-05-11", "close": 30.55, "volume": 505847.0}, {"date": "2021-05-12", "close": 28.94, "volume": 981642.0}, {"date": "2021-05-13", "close": 28.88, "volume": 667934.0}, {"date": "2021-05-14", "close": 29.49, "volume": 632574.0}, {"date": "2021-05-17", "close": 30.3, "volume": 524615.0}, {"date": "2021-05-18", "close": 30.77, "volume": 856471.0}, {"date": "2021-05-19", "close": 31.31, "volume": 782221.0}, {"date": "2021-05-20", "close": 30.16, "volume": 1741788.0}, {"date": "2021-05-21", "close": 29.93, "volume": 439703.0}, {"date": "2021-05-24", "close": 30.01, "volume": 379198.0}, {"date": "2021-05-25", "close": 29.57, "volume": 408373.0}, {"date": "2021-05-26", "close": 30.97, "volume": 298010.0}, {"date": "2021-05-27", "close": 31.56, "volume": 408529.0}, {"date": "2021-05-28", "close": 32.19, "volume": 280817.0}, {"date": "2021-06-01", "close": 32.34, "volume": 358268.0}, {"date": "2021-06-02", "close": 31.07, "volume": 353756.0}, {"date": "2021-06-03", "close": 30.36, "volume": 191425.0}, {"date": "2021-06-04", "close": 27.01, "volume": 2315109.0}, {"date": "2021-06-07", "close": 23.62, "volume": 2470039.0}, {"date": "2021-06-08", "close": 22.64, "volume": 1472499.0}, {"date": "2021-06-09", "close": 21.89, "volume": 1145819.0}, {"date": "2021-06-10", "close": 21.9, "volume": 960475.0}, {"date": "2021-06-11", "close": 21.33, "volume": 793233.0}, {"date": "2021-06-14", "close": 20.8, "volume": 1765582.0}, {"date": "2021-06-15", "close": 20.49, "volume": 1022427.0}, {"date": "2021-06-16", "close": 20.86, "volume": 1540831.0}, {"date": "2021-06-17", "close": 21.59, "volume": 1023123.0}, {"date": "2021-06-18", "close": 21.89, "volume": 2166163.0}, {"date": "2021-06-21", "close": 22.13, "volume": 1073246.0}, {"date": "2021-06-22", "close": 23.5, "volume": 1629714.0}, {"date": "2021-06-23", "close": 25.58, "volume": 1736203.0}, {"date": "2021-06-24", "close": 26.11, "volume": 875436.0}, {"date": "2021-06-25", "close": 27.17, "volume": 1937323.0}, {"date": "2021-06-28", "close": 26.28, "volume": 509290.0}, {"date": "2021-06-29", "close": 26.7, "volume": 652039.0}, {"date": "2021-06-30", "close": 26.86, "volume": 342560.0}, {"date": "2021-07-01", "close": 28.19, "volume": 429083.0}, {"date": "2021-07-02", "close": 28.7, "volume": 433477.0}, {"date": "2021-07-06", "close": 28.48, "volume": 682865.0}, {"date": "2021-07-07", "close": 27.94, "volume": 714948.0}, {"date": "2021-07-08", "close": 27.45, "volume": 707696.0}, {"date": "2021-07-09", "close": 27.94, "volume": 409433.0}, {"date": "2021-07-12", "close": 25.81, "volume": 541284.0}, {"date": "2021-07-13", "close": 25.35, "volume": 399354.0}, {"date": "2021-07-14", "close": 24.39, "volume": 664969.0}, {"date": "2021-07-15", "close": 24.66, "volume": 406532.0}, {"date": "2021-07-16", "close": 24.57, "volume": 279886.0}, {"date": "2021-07-19", "close": 24.92, "volume": 302519.0}, {"date": "2021-07-20", "close": 25.73, "volume": 592495.0}, {"date": "2021-07-21", "close": 25.5, "volume": 218451.0}, {"date": "2021-07-22", "close": 25.17, "volume": 306912.0}, {"date": "2021-07-23", "close": 25.78, "volume": 242340.0}, {"date": "2021-07-26", "close": 25.43, "volume": 235288.0}, {"date": "2021-07-27", "close": 25.11, "volume": 409164.0}, {"date": "2021-07-28", "close": 26.41, "volume": 630427.0}, {"date": "2021-07-29", "close": 26.08, "volume": 307678.0}, {"date": "2021-07-30", "close": 24.96, "volume": 659356.0}, {"date": "2021-08-02", "close": 25.3, "volume": 326684.0}, {"date": "2021-08-03", "close": 24.9, "volume": 358142.0}, {"date": "2021-08-04", "close": 24.78, "volume": 347381.0}, {"date": "2021-08-05", "close": 25.53, "volume": 612426.0}, {"date": "2021-08-06", "close": 24.54, "volume": 354514.0}, {"date": "2021-08-09", "close": 24.41, "volume": 142245.0}, {"date": "2021-08-10", "close": 24.57, "volume": 369608.0}, {"date": "2021-08-11", "close": 24.7, "volume": 192959.0}, {"date": "2021-08-12", "close": 24.5, "volume": 330950.0}, {"date": "2021-08-13", "close": 23.19, "volume": 442294.0}, {"date": "2021-08-16", "close": 22.99, "volume": 349277.0}, {"date": "2021-08-17", "close": 23.86, "volume": 316273.0}, {"date": "2021-08-18", "close": 22.02, "volume": 372402.0}, {"date": "2021-08-19", "close": 21.68, "volume": 604261.0}, {"date": "2021-08-20", "close": 21.98, "volume": 468258.0}, {"date": "2021-08-23", "close": 23.39, "volume": 744625.0}, {"date": "2021-08-24", "close": 23.28, "volume": 549097.0}, {"date": "2021-08-25", "close": 22.57, "volume": 1175404.0}, {"date": "2021-08-26", "close": 22.72, "volume": 253225.0}, {"date": "2021-08-27", "close": 23.7, "volume": 294531.0}, {"date": "2021-08-30", "close": 23.28, "volume": 266788.0}, {"date": "2021-08-31", "close": 23.61, "volume": 302342.0}, {"date": "2021-09-01", "close": 23.8, "volume": 342848.0}, {"date": "2021-09-02", "close": 23.33, "volume": 384475.0}, {"date": "2021-09-03", "close": 22.5, "volume": 544033.0}, {"date": "2021-09-07", "close": 21.78, "volume": 716705.0}, {"date": "2021-09-08", "close": 21.12, "volume": 692640.0}, {"date": "2021-09-09", "close": 23.0, "volume": 1403127.0}, {"date": "2021-09-10", "close": 25.1, "volume": 1817746.0}, {"date": "2021-09-13", "close": 27.31, "volume": 2183397.0}, {"date": "2021-09-14", "close": 27.2, "volume": 848751.0}, {"date": "2021-09-15", "close": 27.53, "volume": 1189152.0}, {"date": "2021-09-16", "close": 20.99, "volume": 4279755.0}, {"date": "2021-09-17", "close": 20.48, "volume": 2849732.0}, {"date": "2021-09-20", "close": 21.21, "volume": 1115324.0}, {"date": "2021-09-21", "close": 21.66, "volume": 1103316.0}, {"date": "2021-09-22", "close": 21.51, "volume": 316427.0}, {"date": "2021-09-23", "close": 20.54, "volume": 1079880.0}, {"date": "2021-09-24", "close": 19.74, "volume": 345147.0}, {"date": "2021-09-27", "close": 20.68, "volume": 551789.0}, {"date": "2021-09-28", "close": 20.62, "volume": 549392.0}, {"date": "2021-09-29", "close": 20.49, "volume": 505446.0}, {"date": "2021-09-30", "close": 20.94, "volume": 621608.0}, {"date": "2021-10-01", "close": 21.44, "volume": 530239.0}, {"date": "2021-10-04", "close": 20.27, "volume": 398349.0}, {"date": "2021-10-05", "close": 20.06, "volume": 658249.0}, {"date": "2021-10-06", "close": 20.07, "volume": 313503.0}, {"date": "2021-10-07", "close": 20.47, "volume": 240602.0}, {"date": "2021-10-08", "close": 20.63, "volume": 220102.0}, {"date": "2021-10-11", "close": 20.74, "volume": 251988.0}, {"date": "2021-10-12", "close": 21.19, "volume": 323473.0}, {"date": "2021-10-13", "close": 20.94, "volume": 204594.0}, {"date": "2021-10-14", "close": 21.05, "volume": 255494.0}, {"date": "2021-10-15", "close": 19.74, "volume": 642301.0}, {"date": "2021-10-18", "close": 19.74, "volume": 368999.0}, {"date": "2021-10-19", "close": 19.6, "volume": 358875.0}, {"date": "2021-10-20", "close": 19.33, "volume": 223487.0}, {"date": "2021-10-21", "close": 19.43, "volume": 265533.0}, {"date": "2021-10-22", "close": 19.11, "volume": 343719.0}, {"date": "2021-10-25", "close": 19.33, "volume": 303288.0}, {"date": "2021-10-26", "close": 19.05, "volume": 344237.0}, {"date": "2021-10-27", "close": 19.54, "volume": 448731.0}, {"date": "2021-10-28", "close": 19.9, "volume": 534909.0}, {"date": "2021-10-29", "close": 19.53, "volume": 270494.0}, {"date": "2021-11-01", "close": 20.81, "volume": 533446.0}, {"date": "2021-11-02", "close": 20.48, "volume": 251323.0}, {"date": "2021-11-03", "close": 21.67, "volume": 625922.0}, {"date": "2021-11-04", "close": 21.47, "volume": 309079.0}, {"date": "2021-11-05", "close": 21.88, "volume": 385379.0}, {"date": "2021-11-08", "close": 20.83, "volume": 315401.0}, {"date": "2021-11-09", "close": 21.27, "volume": 263564.0}, {"date": "2021-11-10", "close": 20.4, "volume": 258317.0}, {"date": "2021-11-11", "close": 20.05, "volume": 247075.0}, {"date": "2021-11-12", "close": 19.99, "volume": 299177.0}, {"date": "2021-11-15", "close": 19.53, "volume": 318358.0}, {"date": "2021-11-16", "close": 19.25, "volume": 472886.0}, {"date": "2021-11-17", "close": 19.13, "volume": 361017.0}, {"date": "2021-11-18", "close": 19.23, "volume": 466493.0}, {"date": "2021-11-19", "close": 18.55, "volume": 3957182.0}, {"date": "2021-11-22", "close": 18.29, "volume": 574718.0}, {"date": "2021-11-23", "close": 18.92, "volume": 709287.0}, {"date": "2021-11-24", "close": 19.65, "volume": 415753.0}, {"date": "2021-11-26", "close": 18.77, "volume": 352836.0}, {"date": "2021-11-29", "close": 17.91, "volume": 334790.0}, {"date": "2021-11-30", "close": 17.6, "volume": 489327.0}, {"date": "2021-12-01", "close": 16.61, "volume": 454243.0}, {"date": "2021-12-02", "close": 17.33, "volume": 450230.0}, {"date": "2021-12-03", "close": 16.4, "volume": 581957.0}, {"date": "2021-12-06", "close": 16.73, "volume": 432822.0}, {"date": "2021-12-07", "close": 17.21, "volume": 434485.0}, {"date": "2021-12-08", "close": 17.6, "volume": 250074.0}, {"date": "2021-12-09", "close": 16.73, "volume": 302966.0}, {"date": "2021-12-10", "close": 16.44, "volume": 303434.0}, {"date": "2021-12-13", "close": 16.2, "volume": 370837.0}, {"date": "2021-12-14", "close": 16.23, "volume": 415251.0}, {"date": "2021-12-15", "close": 17.35, "volume": 555132.0}, {"date": "2021-12-16", "close": 16.54, "volume": 446695.0}, {"date": "2021-12-17", "close": 16.57, "volume": 1786633.0}, {"date": "2021-12-20", "close": 17.14, "volume": 455646.0}, {"date": "2021-12-21", "close": 16.87, "volume": 340075.0}, {"date": "2021-12-22", "close": 17.16, "volume": 267662.0}, {"date": "2021-12-23", "close": 17.38, "volume": 258787.0}, {"date": "2021-12-27", "close": 16.76, "volume": 305584.0}, {"date": "2021-12-28", "close": 16.26, "volume": 237228.0}, {"date": "2021-12-29", "close": 15.91, "volume": 260859.0}, {"date": "2021-12-30", "close": 16.28, "volume": 367185.0}, {"date": "2021-12-31", "close": 16.05, "volume": 441151.0}, {"date": "2022-01-03", "close": 16.9, "volume": 520345.0}, {"date": "2022-01-04", "close": 16.16, "volume": 313045.0}, {"date": "2022-01-05", "close": 15.31, "volume": 476048.0}, {"date": "2022-01-06", "close": 15.65, "volume": 379389.0}, {"date": "2022-01-07", "close": 14.79, "volume": 299180.0}, {"date": "2022-01-10", "close": 14.84, "volume": 497487.0}, {"date": "2022-01-11", "close": 14.86, "volume": 358426.0}, {"date": "2022-01-12", "close": 14.14, "volume": 375682.0}, {"date": "2022-01-13", "close": 14.03, "volume": 290720.0}, {"date": "2022-01-14", "close": 14.44, "volume": 453749.0}, {"date": "2022-01-18", "close": 13.38, "volume": 474436.0}, {"date": "2022-01-19", "close": 13.25, "volume": 334542.0}, {"date": "2022-01-20", "close": 12.9, "volume": 385236.0}, {"date": "2022-01-21", "close": 12.71, "volume": 437179.0}, {"date": "2022-01-24", "close": 12.8, "volume": 707545.0}, {"date": "2022-01-25", "close": 12.77, "volume": 395318.0}, {"date": "2022-01-26", "close": 12.02, "volume": 491059.0}, {"date": "2022-01-27", "close": 11.31, "volume": 398335.0}, {"date": "2022-01-28", "close": 11.87, "volume": 515883.0}, {"date": "2022-01-31", "close": 12.35, "volume": 462793.0}, {"date": "2022-02-01", "close": 11.96, "volume": 696333.0}, {"date": "2022-02-02", "close": 11.41, "volume": 525674.0}, {"date": "2022-02-03", "close": 11.0, "volume": 550048.0}, {"date": "2022-02-04", "close": 11.56, "volume": 663963.0}, {"date": "2022-02-07", "close": 11.88, "volume": 377829.0}, {"date": "2022-02-08", "close": 11.5, "volume": 318980.0}, {"date": "2022-02-09", "close": 11.76, "volume": 343017.0}, {"date": "2022-02-10", "close": 11.49, "volume": 824543.0}, {"date": "2022-02-11", "close": 10.71, "volume": 882700.0}, {"date": "2022-02-14", "close": 10.4, "volume": 495167.0}, {"date": "2022-02-15", "close": 11.16, "volume": 623123.0}, {"date": "2022-02-16", "close": 11.2, "volume": 314535.0}, {"date": "2022-02-17", "close": 10.49, "volume": 640383.0}, {"date": "2022-02-18", "close": 10.14, "volume": 1161575.0}, {"date": "2022-02-22", "close": 10.15, "volume": 713857.0}, {"date": "2022-02-23", "close": 10.03, "volume": 869528.0}, {"date": "2022-02-24", "close": 10.49, "volume": 799349.0}, {"date": "2022-02-25", "close": 9.67, "volume": 1825776.0}, {"date": "2022-02-28", "close": 9.35, "volume": 1059239.0}, {"date": "2022-03-01", "close": 9.22, "volume": 976615.0}, {"date": "2022-03-02", "close": 9.3, "volume": 908821.0}, {"date": "2022-03-03", "close": 8.57, "volume": 1538398.0}, {"date": "2022-03-04", "close": 8.25, "volume": 641148.0}, {"date": "2022-03-07", "close": 8.5, "volume": 779379.0}, {"date": "2022-03-08", "close": 8.32, "volume": 1292362.0}, {"date": "2022-03-09", "close": 8.83, "volume": 766653.0}, {"date": "2022-03-10", "close": 8.89, "volume": 497995.0}, {"date": "2022-03-11", "close": 8.49, "volume": 468909.0}, {"date": "2022-03-14", "close": 8.12, "volume": 752108.0}, {"date": "2022-03-15", "close": 8.21, "volume": 945483.0}, {"date": "2022-03-16", "close": 8.69, "volume": 538550.0}, {"date": "2022-03-17", "close": 8.93, "volume": 504549.0}, {"date": "2022-03-18", "close": 9.31, "volume": 908322.0}, {"date": "2022-03-21", "close": 8.77, "volume": 698798.0}, {"date": "2022-03-22", "close": 9.14, "volume": 379327.0}, {"date": "2022-03-23", "close": 8.96, "volume": 366389.0}, {"date": "2022-03-24", "close": 9.18, "volume": 339819.0}, {"date": "2022-03-25", "close": 8.76, "volume": 449107.0}, {"date": "2022-03-28", "close": 8.43, "volume": 465784.0}, {"date": "2022-03-29", "close": 9.06, "volume": 562153.0}, {"date": "2022-03-30", "close": 8.86, "volume": 582679.0}, {"date": "2022-03-31", "close": 8.81, "volume": 487777.0}, {"date": "2022-04-01", "close": 9.54, "volume": 808849.0}, {"date": "2022-04-04", "close": 9.99, "volume": 719382.0}, {"date": "2022-04-05", "close": 9.58, "volume": 632527.0}, {"date": "2022-04-06", "close": 9.76, "volume": 312476.0}, {"date": "2022-04-07", "close": 9.35, "volume": 444992.0}, {"date": "2022-04-08", "close": 8.98, "volume": 277330.0}, {"date": "2022-04-11", "close": 8.27, "volume": 472029.0}, {"date": "2022-04-12", "close": 8.32, "volume": 543551.0}, {"date": "2022-04-13", "close": 8.67, "volume": 475765.0}, {"date": "2022-04-14", "close": 8.61, "volume": 421160.0}, {"date": "2022-04-18", "close": 7.97, "volume": 613231.0}, {"date": "2022-04-19", "close": 8.22, "volume": 392963.0}, {"date": "2022-04-20", "close": 8.2, "volume": 355284.0}, {"date": "2022-04-21", "close": 7.77, "volume": 598261.0}, {"date": "2022-04-22", "close": 7.81, "volume": 428454.0}, {"date": "2022-04-25", "close": 8.2, "volume": 445452.0}, {"date": "2022-04-26", "close": 7.52, "volume": 523742.0}, {"date": "2022-04-27", "close": 7.43, "volume": 324824.0}, {"date": "2022-04-28", "close": 7.4, "volume": 441172.0}, {"date": "2022-04-29", "close": 7.15, "volume": 416313.0}, {"date": "2022-05-02", "close": 7.59, "volume": 1814656.0}, {"date": "2022-05-03", "close": 7.75, "volume": 333498.0}, {"date": "2022-05-04", "close": 6.44, "volume": 3022995.0}, {"date": "2022-05-05", "close": 5.18, "volume": 1851810.0}, {"date": "2022-05-06", "close": 4.69, "volume": 1447005.0}, {"date": "2022-05-09", "close": 4.26, "volume": 1152775.0}, {"date": "2022-05-10", "close": 4.63, "volume": 1035989.0}, {"date": "2022-05-11", "close": 4.1, "volume": 1054569.0}, {"date": "2022-05-12", "close": 4.19, "volume": 860757.0}, {"date": "2022-05-13", "close": 4.16, "volume": 846094.0}, {"date": "2022-05-16", "close": 4.13, "volume": 720165.0}, {"date": "2022-05-17", "close": 4.31, "volume": 877142.0}, {"date": "2022-05-18", "close": 3.92, "volume": 585696.0}, {"date": "2022-05-19", "close": 3.9, "volume": 820259.0}, {"date": "2022-05-20", "close": 3.98, "volume": 815561.0}, {"date": "2022-05-23", "close": 3.96, "volume": 681274.0}, {"date": "2022-05-24", "close": 3.73, "volume": 1146609.0}, {"date": "2022-05-25", "close": 3.57, "volume": 574676.0}, {"date": "2022-05-26", "close": 3.43, "volume": 492496.0}, {"date": "2022-05-27", "close": 3.5, "volume": 818433.0}, {"date": "2022-05-31", "close": 3.47, "volume": 1595364.0}, {"date": "2022-06-01", "close": 3.34, "volume": 895414.0}, {"date": "2022-06-02", "close": 3.3, "volume": 682031.0}, {"date": "2022-06-03", "close": 3.34, "volume": 1110874.0}, {"date": "2022-06-06", "close": 3.06, "volume": 752248.0}, {"date": "2022-06-07", "close": 3.27, "volume": 990920.0}, {"date": "2022-06-08", "close": 3.31, "volume": 661184.0}, {"date": "2022-06-09", "close": 3.07, "volume": 619983.0}, {"date": "2022-06-10", "close": 2.8, "volume": 640316.0}, {"date": "2022-06-13", "close": 2.44, "volume": 1143974.0}, {"date": "2022-06-14", "close": 2.42, "volume": 1148673.0}, {"date": "2022-06-15", "close": 2.35, "volume": 5032169.0}, {"date": "2022-06-16", "close": 2.25, "volume": 1956737.0}, {"date": "2022-06-17", "close": 2.3, "volume": 11579090.0}, {"date": "2022-06-21", "close": 2.88, "volume": 4193139.0}, {"date": "2022-06-22", "close": 3.23, "volume": 2684614.0}, {"date": "2022-06-23", "close": 3.33, "volume": 1197378.0}, {"date": "2022-06-24", "close": 3.34, "volume": 2504975.0}, {"date": "2022-06-27", "close": 3.24, "volume": 788089.0}, {"date": "2022-06-28", "close": 3.01, "volume": 588459.0}, {"date": "2022-06-29", "close": 3.02, "volume": 815128.0}, {"date": "2022-06-30", "close": 2.95, "volume": 663431.0}, {"date": "2022-07-01", "close": 3.05, "volume": 661862.0}, {"date": "2022-07-05", "close": 3.31, "volume": 893889.0}, {"date": "2022-07-06", "close": 3.42, "volume": 941979.0}, {"date": "2022-07-07", "close": 3.52, "volume": 734797.0}, {"date": "2022-07-08", "close": 3.5, "volume": 611756.0}, {"date": "2022-07-11", "close": 3.55, "volume": 2385205.0}, {"date": "2022-07-12", "close": 3.67, "volume": 2150235.0}, {"date": "2022-07-13", "close": 4.2, "volume": 1758785.0}, {"date": "2022-07-14", "close": 4.23, "volume": 2549701.0}, {"date": "2022-07-15", "close": 4.21, "volume": 1428192.0}, {"date": "2022-07-18", "close": 3.5, "volume": 3851923.0}, {"date": "2022-07-19", "close": 3.45, "volume": 2442368.0}, {"date": "2022-07-20", "close": 3.48, "volume": 944087.0}, {"date": "2022-07-21", "close": 3.79, "volume": 615466.0}, {"date": "2022-07-22", "close": 3.63, "volume": 477666.0}, {"date": "2022-07-25", "close": 3.57, "volume": 521160.0}, {"date": "2022-07-26", "close": 3.65, "volume": 437835.0}, {"date": "2022-07-27", "close": 3.68, "volume": 414190.0}, {"date": "2022-07-28", "close": 3.2, "volume": 462234.0}, {"date": "2022-07-29", "close": 3.13, "volume": 533388.0}, {"date": "2022-08-01", "close": 3.12, "volume": 561367.0}, {"date": "2022-08-02", "close": 3.34, "volume": 434458.0}, {"date": "2022-08-03", "close": 3.75, "volume": 623999.0}, {"date": "2022-08-04", "close": 3.94, "volume": 481520.0}, {"date": "2022-08-05", "close": 4.39, "volume": 847089.0}, {"date": "2022-08-08", "close": 4.55, "volume": 996598.0}, {"date": "2022-08-09", "close": 5.1, "volume": 1303815.0}, {"date": "2022-08-10", "close": 4.98, "volume": 2184130.0}, {"date": "2022-08-11", "close": 5.09, "volume": 1145586.0}, {"date": "2022-08-12", "close": 5.22, "volume": 1162595.0}, {"date": "2022-08-15", "close": 4.97, "volume": 981675.0}, {"date": "2022-08-16", "close": 4.51, "volume": 711644.0}, {"date": "2022-08-17", "close": 4.49, "volume": 526601.0}, {"date": "2022-08-18", "close": 4.4, "volume": 501047.0}, {"date": "2022-08-19", "close": 4.06, "volume": 453895.0}, {"date": "2022-08-22", "close": 3.8, "volume": 349190.0}, {"date": "2022-08-23", "close": 3.8, "volume": 1097636.0}, {"date": "2022-08-24", "close": 3.88, "volume": 1525382.0}, {"date": "2022-08-25", "close": 3.92, "volume": 503955.0}, {"date": "2022-08-26", "close": 3.72, "volume": 428649.0}, {"date": "2022-08-29", "close": 3.92, "volume": 498452.0}, {"date": "2022-08-30", "close": 4.0, "volume": 557531.0}, {"date": "2022-08-31", "close": 3.97, "volume": 442461.0}, {"date": "2022-09-01", "close": 4.11, "volume": 783137.0}, {"date": "2022-09-02", "close": 4.24, "volume": 1008627.0}, {"date": "2022-09-06", "close": 4.06, "volume": 800321.0}, {"date": "2022-09-07", "close": 4.23, "volume": 667431.0}, {"date": "2022-09-08", "close": 4.25, "volume": 400705.0}, {"date": "2022-09-09", "close": 4.24, "volume": 834034.0}, {"date": "2022-09-12", "close": 3.89, "volume": 618945.0}, {"date": "2022-09-13", "close": 3.52, "volume": 491362.0}, {"date": "2022-09-14", "close": 3.45, "volume": 345302.0}, {"date": "2022-09-15", "close": 3.54, "volume": 428564.0}, {"date": "2022-09-16", "close": 3.45, "volume": 654833.0}, {"date": "2022-09-19", "close": 3.47, "volume": 523665.0}, {"date": "2022-09-20", "close": 3.28, "volume": 374086.0}, {"date": "2022-09-21", "close": 3.16, "volume": 374953.0}, {"date": "2022-09-22", "close": 3.01, "volume": 1071592.0}, {"date": "2022-09-23", "close": 3.04, "volume": 451175.0}, {"date": "2022-09-26", "close": 3.21, "volume": 588097.0}, {"date": "2022-09-27", "close": 3.5, "volume": 974595.0}, {"date": "2022-09-28", "close": 3.64, "volume": 479174.0}, {"date": "2022-09-29", "close": 3.41, "volume": 351621.0}, {"date": "2022-09-30", "close": 3.46, "volume": 375485.0}, {"date": "2022-10-03", "close": 3.5, "volume": 310056.0}, {"date": "2022-10-04", "close": 3.71, "volume": 337041.0}, {"date": "2022-10-05", "close": 3.45, "volume": 330677.0}, {"date": "2022-10-06", "close": 3.75, "volume": 855277.0}, {"date": "2022-10-07", "close": 3.52, "volume": 413946.0}, {"date": "2022-10-10", "close": 3.44, "volume": 256623.0}, {"date": "2022-10-11", "close": 3.36, "volume": 270265.0}, {"date": "2022-10-12", "close": 3.34, "volume": 261189.0}, {"date": "2022-10-13", "close": 3.41, "volume": 365301.0}, {"date": "2022-10-14", "close": 3.52, "volume": 419189.0}, {"date": "2022-10-17", "close": 3.96, "volume": 5739660.0}, {"date": "2022-10-18", "close": 3.92, "volume": 893164.0}, {"date": "2022-10-19", "close": 3.82, "volume": 1054274.0}, {"date": "2022-10-20", "close": 4.02, "volume": 1348825.0}, {"date": "2022-10-21", "close": 4.8, "volume": 2055426.0}, {"date": "2022-10-24", "close": 4.4, "volume": 1393107.0}, {"date": "2022-10-25", "close": 4.95, "volume": 1253476.0}, {"date": "2022-10-26", "close": 4.62, "volume": 999888.0}, {"date": "2022-10-27", "close": 4.78, "volume": 522379.0}, {"date": "2022-10-28", "close": 4.98, "volume": 549686.0}, {"date": "2022-10-31", "close": 5.12, "volume": 615465.0}, {"date": "2022-11-01", "close": 5.18, "volume": 593765.0}, {"date": "2022-11-02", "close": 4.85, "volume": 593554.0}, {"date": "2022-11-03", "close": 4.84, "volume": 527999.0}, {"date": "2022-11-04", "close": 5.92, "volume": 1603429.0}, {"date": "2022-11-07", "close": 6.42, "volume": 1793225.0}, {"date": "2022-11-08", "close": 6.31, "volume": 1161732.0}, {"date": "2022-11-09", "close": 6.01, "volume": 946089.0}, {"date": "2022-11-10", "close": 6.51, "volume": 1302453.0}, {"date": "2022-11-11", "close": 6.73, "volume": 1109033.0}, {"date": "2022-11-14", "close": 6.98, "volume": 1544535.0}, {"date": "2022-11-15", "close": 6.63, "volume": 916787.0}, {"date": "2022-11-16", "close": 6.74, "volume": 821632.0}, {"date": "2022-11-17", "close": 6.56, "volume": 1058207.0}, {"date": "2022-11-18", "close": 6.48, "volume": 1986418.0}, {"date": "2022-11-21", "close": 6.37, "volume": 875476.0}, {"date": "2022-11-22", "close": 6.18, "volume": 2250529.0}, {"date": "2022-11-23", "close": 6.17, "volume": 1393403.0}, {"date": "2022-11-25", "close": 5.92, "volume": 724437.0}, {"date": "2022-11-28", "close": 6.49, "volume": 1419197.0}, {"date": "2022-11-29", "close": 6.89, "volume": 1272554.0}, {"date": "2022-11-30", "close": 6.43, "volume": 2118096.0}, {"date": "2022-12-01", "close": 6.92, "volume": 1458794.0}, {"date": "2022-12-02", "close": 6.9, "volume": 739752.0}, {"date": "2022-12-05", "close": 6.38, "volume": 831969.0}, {"date": "2022-12-06", "close": 6.07, "volume": 826351.0}, {"date": "2022-12-07", "close": 6.04, "volume": 406289.0}, {"date": "2022-12-08", "close": 6.22, "volume": 489920.0}, {"date": "2022-12-09", "close": 6.24, "volume": 615523.0}, {"date": "2022-12-12", "close": 6.31, "volume": 390968.0}, {"date": "2022-12-13", "close": 6.48, "volume": 472015.0}, {"date": "2022-12-14", "close": 6.38, "volume": 402734.0}, {"date": "2022-12-15", "close": 6.17, "volume": 359415.0}, {"date": "2022-12-16", "close": 6.39, "volume": 941192.0}, {"date": "2022-12-19", "close": 5.82, "volume": 422999.0}, {"date": "2022-12-20", "close": 5.85, "volume": 698038.0}, {"date": "2022-12-21", "close": 5.99, "volume": 359371.0}, {"date": "2022-12-22", "close": 5.9, "volume": 289302.0}, {"date": "2022-12-23", "close": 5.94, "volume": 490618.0}, {"date": "2022-12-27", "close": 5.62, "volume": 501856.0}, {"date": "2022-12-28", "close": 5.69, "volume": 674477.0}, {"date": "2022-12-29", "close": 6.5, "volume": 539044.0}, {"date": "2022-12-30", "close": 6.71, "volume": 875301.0}, {"date": "2023-01-03", "close": 6.36, "volume": 715306.0}, {"date": "2023-01-04", "close": 6.15, "volume": 362278.0}, {"date": "2023-01-05", "close": 5.72, "volume": 369336.0}, {"date": "2023-01-06", "close": 5.7, "volume": 343621.0}, {"date": "2023-01-09", "close": 5.54, "volume": 362147.0}, {"date": "2023-01-10", "close": 5.37, "volume": 686785.0}, {"date": "2023-01-11", "close": 5.17, "volume": 396658.0}, {"date": "2023-01-12", "close": 5.21, "volume": 800054.0}, {"date": "2023-01-13", "close": 5.29, "volume": 565252.0}, {"date": "2023-01-17", "close": 5.4, "volume": 558660.0}, {"date": "2023-01-18", "close": 5.39, "volume": 626116.0}, {"date": "2023-01-19", "close": 5.25, "volume": 1129074.0}, {"date": "2023-01-20", "close": 5.79, "volume": 670551.0}, {"date": "2023-01-23", "close": 5.87, "volume": 524095.0}, {"date": "2023-01-24", "close": 6.23, "volume": 598359.0}, {"date": "2023-01-25", "close": 6.22, "volume": 452105.0}, {"date": "2023-01-26", "close": 5.92, "volume": 349451.0}, {"date": "2023-01-27", "close": 5.74, "volume": 388046.0}, {"date": "2023-01-30", "close": 5.62, "volume": 372322.0}, {"date": "2023-01-31", "close": 5.77, "volume": 560603.0}, {"date": "2023-02-01", "close": 5.95, "volume": 364508.0}, {"date": "2023-02-02", "close": 5.92, "volume": 342804.0}, {"date": "2023-02-03", "close": 5.59, "volume": 571166.0}, {"date": "2023-02-06", "close": 5.79, "volume": 610998.0}, {"date": "2023-02-07", "close": 5.71, "volume": 275639.0}, {"date": "2023-02-08", "close": 5.53, "volume": 365630.0}, {"date": "2023-02-09", "close": 5.65, "volume": 553143.0}, {"date": "2023-02-10", "close": 5.51, "volume": 328855.0}, {"date": "2023-02-13", "close": 6.35, "volume": 1072818.0}, {"date": "2023-02-14", "close": 5.24, "volume": 3052990.0}, {"date": "2023-02-15", "close": 4.82, "volume": 736629.0}, {"date": "2023-02-16", "close": 5.26, "volume": 808879.0}, {"date": "2023-02-17", "close": 6.61, "volume": 2901174.0}, {"date": "2023-02-21", "close": 6.24, "volume": 795953.0}, {"date": "2023-02-22", "close": 6.55, "volume": 908254.0}, {"date": "2023-02-23", "close": 6.31, "volume": 1237786.0}, {"date": "2023-02-24", "close": 6.17, "volume": 513975.0}, {"date": "2023-02-27", "close": 5.98, "volume": 440491.0}, {"date": "2023-02-28", "close": 6.09, "volume": 400245.0}, {"date": "2023-03-01", "close": 6.23, "volume": 351791.0}, {"date": "2023-03-02", "close": 6.18, "volume": 598962.0}, {"date": "2023-03-03", "close": 6.07, "volume": 462285.0}, {"date": "2023-03-06", "close": 5.69, "volume": 466476.0}, {"date": "2023-03-07", "close": 5.87, "volume": 236943.0}, {"date": "2023-03-08", "close": 5.5, "volume": 330827.0}, {"date": "2023-03-09", "close": 6.17, "volume": 1678702.0}, {"date": "2023-03-10", "close": 5.32, "volume": 919152.0}, {"date": "2023-03-13", "close": 5.88, "volume": 915722.0}, {"date": "2023-03-14", "close": 6.45, "volume": 762840.0}, {"date": "2023-03-15", "close": 6.34, "volume": 527057.0}, {"date": "2023-03-16", "close": 6.99, "volume": 2012622.0}, {"date": "2023-03-17", "close": 6.65, "volume": 971784.0}, {"date": "2023-03-20", "close": 6.69, "volume": 596076.0}, {"date": "2023-03-21", "close": 7.12, "volume": 802236.0}, {"date": "2023-03-22", "close": 6.71, "volume": 622101.0}, {"date": "2023-03-23", "close": 6.95, "volume": 736373.0}, {"date": "2023-03-24", "close": 6.68, "volume": 317897.0}, {"date": "2023-03-27", "close": 6.75, "volume": 677088.0}, {"date": "2023-03-28", "close": 6.65, "volume": 304746.0}, {"date": "2023-03-29", "close": 7.24, "volume": 432837.0}, {"date": "2023-03-30", "close": 7.12, "volume": 434245.0}, {"date": "2023-03-31", "close": 7.17, "volume": 411307.0}, {"date": "2023-04-03", "close": 7.54, "volume": 592280.0}, {"date": "2023-04-04", "close": 7.44, "volume": 334495.0}, {"date": "2023-04-05", "close": 7.35, "volume": 508987.0}, {"date": "2023-04-06", "close": 7.34, "volume": 279454.0}, {"date": "2023-04-10", "close": 6.56, "volume": 510063.0}, {"date": "2023-04-11", "close": 6.295, "volume": 603859.0}, {"date": "2023-04-12", "close": 6.36, "volume": 492510.0}, {"date": "2023-04-13", "close": 6.82, "volume": 304078.0}, {"date": "2023-04-14", "close": 6.49, "volume": 258108.0}, {"date": "2023-04-17", "close": 6.82, "volume": 428285.0}, {"date": "2023-04-18", "close": 6.75, "volume": 257746.0}, {"date": "2023-04-19", "close": 6.83, "volume": 373714.0}, {"date": "2023-04-20", "close": 6.88, "volume": 371743.0}, {"date": "2023-04-21", "close": 6.95, "volume": 227819.0}, {"date": "2023-04-24", "close": 6.7, "volume": 321521.0}, {"date": "2023-04-25", "close": 6.64, "volume": 317375.0}, {"date": "2023-04-26", "close": 6.82, "volume": 1074921.0}, {"date": "2023-04-27", "close": 7.03, "volume": 349690.0}, {"date": "2023-04-28", "close": 6.89, "volume": 368216.0}, {"date": "2023-05-01", "close": 7.41, "volume": 482447.0}, {"date": "2023-05-02", "close": 6.81, "volume": 458967.0}, {"date": "2023-05-03", "close": 6.89, "volume": 378864.0}, {"date": "2023-05-04", "close": 7.14, "volume": 292384.0}, {"date": "2023-05-05", "close": 7.11, "volume": 278803.0}, {"date": "2023-05-08", "close": 7.24, "volume": 311159.0}, {"date": "2023-05-09", "close": 7.18, "volume": 322549.0}, {"date": "2023-05-10", "close": 7.21, "volume": 692021.0}, {"date": "2023-05-11", "close": 6.87, "volume": 465518.0}, {"date": "2023-05-12", "close": 6.58, "volume": 343363.0}, {"date": "2023-05-15", "close": 6.52, "volume": 351404.0}, {"date": "2023-05-16", "close": 6.07, "volume": 398094.0}, {"date": "2023-05-17", "close": 6.1, "volume": 316488.0}, {"date": "2023-05-18", "close": 5.81, "volume": 405270.0}, {"date": "2023-05-19", "close": 5.75, "volume": 354852.0}, {"date": "2023-05-22", "close": 5.7, "volume": 284262.0}, {"date": "2023-05-23", "close": 5.64, "volume": 306322.0}, {"date": "2023-05-24", "close": 5.35, "volume": 350222.0}, {"date": "2023-05-25", "close": 5.15, "volume": 396788.0}, {"date": "2023-05-26", "close": 5.1, "volume": 601443.0}, {"date": "2023-05-30", "close": 4.67, "volume": 969799.0}, {"date": "2023-05-31", "close": 4.67, "volume": 815680.0}, {"date": "2023-06-01", "close": 4.62, "volume": 417955.0}, {"date": "2023-06-02", "close": 4.86, "volume": 388057.0}, {"date": "2023-06-05", "close": 5.02, "volume": 430960.0}, {"date": "2023-06-06", "close": 5.19, "volume": 802866.0}, {"date": "2023-06-07", "close": 5.25, "volume": 819157.0}, {"date": "2023-06-08", "close": 5.2, "volume": 257132.0}, {"date": "2023-06-09", "close": 5.56, "volume": 627641.0}, {"date": "2023-06-12", "close": 5.78, "volume": 624140.0}, {"date": "2023-06-13", "close": 6.04, "volume": 655329.0}, {"date": "2023-06-14", "close": 6.07, "volume": 427234.0}, {"date": "2023-06-15", "close": 6.01, "volume": 301629.0}, {"date": "2023-06-16", "close": 6.12, "volume": 927405.0}, {"date": "2023-06-20", "close": 5.75, "volume": 625426.0}, {"date": "2023-06-21", "close": 5.71, "volume": 507415.0}, {"date": "2023-06-22", "close": 5.55, "volume": 297882.0}, {"date": "2023-06-23", "close": 5.74, "volume": 2222860.0}, {"date": "2023-06-26", "close": 5.41, "volume": 537772.0}, {"date": "2023-06-27", "close": 5.27, "volume": 1824033.0}, {"date": "2023-06-28", "close": 5.28, "volume": 870354.0}, {"date": "2023-06-29", "close": 5.21, "volume": 383722.0}, {"date": "2023-06-30", "close": 5.35, "volume": 755955.0}, {"date": "2023-07-03", "close": 5.38, "volume": 158433.0}, {"date": "2023-07-05", "close": 5.29, "volume": 353329.0}, {"date": "2023-07-06", "close": 4.87, "volume": 409978.0}, {"date": "2023-07-07", "close": 5.02, "volume": 413251.0}, {"date": "2023-07-10", "close": 4.97, "volume": 304658.0}, {"date": "2023-07-11", "close": 5.09, "volume": 485793.0}, {"date": "2023-07-12", "close": 5.18, "volume": 250310.0}, {"date": "2023-07-13", "close": 5.03, "volume": 196964.0}, {"date": "2023-07-14", "close": 4.92, "volume": 215046.0}, {"date": "2023-07-17", "close": 5.05, "volume": 321176.0}, {"date": "2023-07-18", "close": 5.06, "volume": 278640.0}, {"date": "2023-07-19", "close": 5.05, "volume": 211018.0}, {"date": "2023-07-20", "close": 4.86, "volume": 262203.0}, {"date": "2023-07-21", "close": 4.9, "volume": 273564.0}, {"date": "2023-07-24", "close": 4.83, "volume": 301202.0}, {"date": "2023-07-25", "close": 4.67, "volume": 292102.0}, {"date": "2023-07-26", "close": 4.69, "volume": 267945.0}, {"date": "2023-07-27", "close": 4.48, "volume": 433855.0}, {"date": "2023-07-28", "close": 4.67, "volume": 511535.0}, {"date": "2023-07-31", "close": 4.77, "volume": 506947.0}, {"date": "2023-08-01", "close": 4.88, "volume": 588725.0}, {"date": "2023-08-02", "close": 4.9, "volume": 1312237.0}, {"date": "2023-08-03", "close": 5.23, "volume": 436553.0}, {"date": "2023-08-04", "close": 5.0, "volume": 242855.0}, {"date": "2023-08-07", "close": 4.8, "volume": 329736.0}, {"date": "2023-08-08", "close": 4.89, "volume": 257833.0}, {"date": "2023-08-09", "close": 4.98, "volume": 325685.0}, {"date": "2023-08-10", "close": 6.19, "volume": 5242412.0}, {"date": "2023-08-11", "close": 5.93, "volume": 845069.0}, {"date": "2023-08-14", "close": 5.56, "volume": 622224.0}, {"date": "2023-08-15", "close": 5.36, "volume": 305374.0}, {"date": "2023-08-16", "close": 5.23, "volume": 173611.0}, {"date": "2023-08-17", "close": 4.93, "volume": 229215.0}, {"date": "2023-08-18", "close": 4.94, "volume": 251115.0}, {"date": "2023-08-21", "close": 5.14, "volume": 400482.0}, {"date": "2023-08-22", "close": 5.22, "volume": 284348.0}, {"date": "2023-08-23", "close": 5.25, "volume": 250667.0}, {"date": "2023-08-24", "close": 5.06, "volume": 171071.0}, {"date": "2023-08-25", "close": 5.05, "volume": 176482.0}, {"date": "2023-08-28", "close": 5.06, "volume": 251494.0}, {"date": "2023-08-29", "close": 4.97, "volume": 184704.0}, {"date": "2023-08-30", "close": 4.9, "volume": 284084.0}, {"date": "2023-08-31", "close": 4.66, "volume": 338783.0}, {"date": "2023-09-01", "close": 4.86, "volume": 261635.0}, {"date": "2023-09-05", "close": 5.08, "volume": 1516040.0}, {"date": "2023-09-06", "close": 5.19, "volume": 358309.0}, {"date": "2023-09-07", "close": 5.28, "volume": 765552.0}, {"date": "2023-09-08", "close": 5.12, "volume": 294831.0}, {"date": "2023-09-11", "close": 5.42, "volume": 582475.0}, {"date": "2023-09-12", "close": 4.94, "volume": 566453.0}, {"date": "2023-09-13", "close": 4.85, "volume": 376779.0}, {"date": "2023-09-14", "close": 4.85, "volume": 299222.0}, {"date": "2023-09-15", "close": 4.66, "volume": 596204.0}, {"date": "2023-09-18", "close": 4.58, "volume": 322738.0}, {"date": "2023-09-19", "close": 4.58, "volume": 268075.0}, {"date": "2023-09-20", "close": 4.54, "volume": 204561.0}, {"date": "2023-09-21", "close": 4.68, "volume": 306889.0}, {"date": "2023-09-22", "close": 4.66, "volume": 290637.0}, {"date": "2023-09-25", "close": 4.6, "volume": 340521.0}, {"date": "2023-09-26", "close": 4.77, "volume": 358109.0}, {"date": "2023-09-27", "close": 4.71, "volume": 314156.0}, {"date": "2023-09-28", "close": 4.68, "volume": 314416.0}, {"date": "2023-09-29", "close": 4.66, "volume": 797713.0}, {"date": "2023-10-02", "close": 4.48, "volume": 714520.0}, {"date": "2023-10-03", "close": 4.5, "volume": 414367.0}, {"date": "2023-10-04", "close": 4.67, "volume": 2374838.0}, {"date": "2023-10-05", "close": 4.78, "volume": 686862.0}, {"date": "2023-10-06", "close": 4.78, "volume": 456119.0}, {"date": "2023-10-09", "close": 4.73, "volume": 366668.0}, {"date": "2023-10-10", "close": 5.02, "volume": 379391.0}, {"date": "2023-10-11", "close": 5.08, "volume": 238407.0}, {"date": "2023-10-12", "close": 4.95, "volume": 436334.0}, {"date": "2023-10-13", "close": 5.07, "volume": 328748.0}, {"date": "2023-10-16", "close": 5.17, "volume": 282272.0}, {"date": "2023-10-17", "close": 5.27, "volume": 443736.0}, {"date": "2023-10-18", "close": 5.12, "volume": 439525.0}, {"date": "2023-10-19", "close": 4.58, "volume": 960030.0}, {"date": "2023-10-20", "close": 4.84, "volume": 2324096.0}, {"date": "2023-10-23", "close": 4.95, "volume": 614303.0}, {"date": "2023-10-24", "close": 4.96, "volume": 764266.0}, {"date": "2023-10-25", "close": 4.96, "volume": 388013.0}, {"date": "2023-10-26", "close": 5.06, "volume": 319404.0}, {"date": "2023-10-27", "close": 4.96, "volume": 644949.0}, {"date": "2023-10-30", "close": 5.16, "volume": 330073.0}, {"date": "2023-10-31", "close": 5.22, "volume": 448222.0}, {"date": "2023-11-01", "close": 5.29, "volume": 640201.0}, {"date": "2023-11-02", "close": 5.11, "volume": 325628.0}, {"date": "2023-11-03", "close": 5.31, "volume": 491929.0}, {"date": "2023-11-06", "close": 5.44, "volume": 405867.0}, {"date": "2023-11-07", "close": 6.37, "volume": 2737358.0}, {"date": "2023-11-08", "close": 6.89, "volume": 1000476.0}, {"date": "2023-11-09", "close": 6.55, "volume": 831872.0}, {"date": "2023-11-10", "close": 6.4, "volume": 562583.0}, {"date": "2023-11-13", "close": 6.37, "volume": 840157.0}, {"date": "2023-11-14", "close": 7.04, "volume": 857207.0}, {"date": "2023-11-15", "close": 7.27, "volume": 1520424.0}, {"date": "2023-11-16", "close": 7.09, "volume": 672574.0}, {"date": "2023-11-17", "close": 7.59, "volume": 1033227.0}, {"date": "2023-11-20", "close": 7.63, "volume": 517748.0}, {"date": "2023-11-21", "close": 7.41, "volume": 416034.0}, {"date": "2023-11-22", "close": 7.39, "volume": 239586.0}, {"date": "2023-11-24", "close": 7.5, "volume": 143855.0}, {"date": "2023-11-27", "close": 7.65, "volume": 484282.0}, {"date": "2023-11-28", "close": 7.49, "volume": 359178.0}, {"date": "2023-11-29", "close": 7.52, "volume": 323487.0}, {"date": "2023-11-30", "close": 8.21, "volume": 981812.0}, {"date": "2023-12-01", "close": 8.38, "volume": 580810.0}, {"date": "2023-12-04", "close": 8.45, "volume": 446435.0}, {"date": "2023-12-05", "close": 8.48, "volume": 474641.0}, {"date": "2023-12-06", "close": 8.64, "volume": 388180.0}, {"date": "2023-12-07", "close": 8.93, "volume": 443820.0}, {"date": "2023-12-08", "close": 8.71, "volume": 379432.0}, {"date": "2023-12-11", "close": 8.46, "volume": 457299.0}, {"date": "2023-12-12", "close": 8.66, "volume": 608134.0}, {"date": "2023-12-13", "close": 9.17, "volume": 570534.0}, {"date": "2023-12-14", "close": 9.31, "volume": 636052.0}, {"date": "2023-12-15", "close": 9.26, "volume": 2169507.0}, {"date": "2023-12-18", "close": 8.68, "volume": 520604.0}, {"date": "2023-12-19", "close": 9.23, "volume": 613234.0}, {"date": "2023-12-20", "close": 9.83, "volume": 1461894.0}, {"date": "2023-12-21", "close": 10.0, "volume": 606231.0}, {"date": "2023-12-22", "close": 9.87, "volume": 492489.0}, {"date": "2023-12-26", "close": 10.11, "volume": 450330.0}, {"date": "2023-12-27", "close": 9.96, "volume": 319920.0}, {"date": "2023-12-28", "close": 9.94, "volume": 305539.0}, {"date": "2023-12-29", "close": 9.62, "volume": 272752.0}, {"date": "2024-01-02", "close": 10.18, "volume": 698716.0}, {"date": "2024-01-03", "close": 9.96, "volume": 424053.0}, {"date": "2024-01-04", "close": 10.05, "volume": 366470.0}, {"date": "2024-01-05", "close": 9.77, "volume": 352306.0}, {"date": "2024-01-08", "close": 10.51, "volume": 1403858.0}, {"date": "2024-01-09", "close": 10.2, "volume": 463917.0}, {"date": "2024-01-10", "close": 10.85, "volume": 1437264.0}, {"date": "2024-01-11", "close": 10.3, "volume": 762033.0}, {"date": "2024-01-12", "close": 10.7, "volume": 655603.0}, {"date": "2024-01-16", "close": 10.91, "volume": 1216231.0}, {"date": "2024-01-17", "close": 10.55, "volume": 1028795.0}, {"date": "2024-01-18", "close": 10.75, "volume": 1056923.0}, {"date": "2024-01-19", "close": 12.0, "volume": 1671341.0}, {"date": "2024-01-22", "close": 12.11, "volume": 1092235.0}, {"date": "2024-01-23", "close": 12.01, "volume": 969685.0}, {"date": "2024-01-24", "close": 12.005, "volume": 762461.0}, {"date": "2024-01-25", "close": 12.8, "volume": 1009806.0}, {"date": "2024-01-26", "close": 13.22, "volume": 1192258.0}, {"date": "2024-01-29", "close": 13.64, "volume": 1192381.0}, {"date": "2024-01-30", "close": 14.0, "volume": 1255810.0}, {"date": "2024-01-31", "close": 14.3, "volume": 1916903.0}, {"date": "2024-02-01", "close": 15.27, "volume": 1966323.0}, {"date": "2024-02-02", "close": 15.445, "volume": 1912710.0}, {"date": "2024-02-05", "close": 16.75, "volume": 1841984.0}, {"date": "2024-02-06", "close": 17.26, "volume": 1373461.0}, {"date": "2024-02-07", "close": 17.43, "volume": 2318058.0}, {"date": "2024-02-08", "close": 18.3, "volume": 2009626.0}, {"date": "2024-02-09", "close": 17.32, "volume": 1851340.0}, {"date": "2024-02-12", "close": 17.92, "volume": 1296743.0}, {"date": "2024-02-13", "close": 17.35, "volume": 1073011.0}, {"date": "2024-02-14", "close": 17.13, "volume": 981415.0}, {"date": "2024-02-15", "close": 17.4, "volume": 1079845.0}, {"date": "2024-02-16", "close": 17.28, "volume": 971186.0}, {"date": "2024-02-20", "close": 17.17, "volume": 861775.0}, {"date": "2024-02-21", "close": 17.04, "volume": 655633.0}, {"date": "2024-02-22", "close": 17.11, "volume": 916830.0}, {"date": "2024-02-23", "close": 18.14, "volume": 1033003.0}, {"date": "2024-02-26", "close": 16.81, "volume": 1759583.0}, {"date": "2024-02-27", "close": 17.26, "volume": 1779431.0}, {"date": "2024-02-28", "close": 17.19, "volume": 963409.0}, {"date": "2024-02-29", "close": 17.94, "volume": 2248315.0}, {"date": "2024-03-01", "close": 19.06, "volume": 2004569.0}, {"date": "2024-03-04", "close": 20.72, "volume": 2663130.0}, {"date": "2024-03-05", "close": 20.64, "volume": 2409877.0}, {"date": "2024-03-06", "close": 21.47, "volume": 1730436.0}, {"date": "2024-03-07", "close": 20.51, "volume": 1771234.0}, {"date": "2024-03-08", "close": 17.43, "volume": 4453561.0}, {"date": "2024-03-11", "close": 16.94, "volume": 1674954.0}, {"date": "2024-03-12", "close": 17.6, "volume": 1827004.0}, {"date": "2024-03-13", "close": 16.56, "volume": 1932467.0}, {"date": "2024-03-14", "close": 16.06, "volume": 2154371.0}, {"date": "2024-03-15", "close": 15.93, "volume": 4448298.0}, {"date": "2024-03-18", "close": 15.6, "volume": 1551754.0}, {"date": "2024-03-19", "close": 15.58, "volume": 1598717.0}, {"date": "2024-03-20", "close": 15.39, "volume": 977021.0}, {"date": "2024-03-21", "close": 15.39, "volume": 860224.0}, {"date": "2024-03-22", "close": 14.48, "volume": 852756.0}, {"date": "2024-03-25", "close": 14.41, "volume": 813835.0}, {"date": "2024-03-26", "close": 14.22, "volume": 802337.0}, {"date": "2024-03-27", "close": 14.96, "volume": 1023777.0}, {"date": "2024-03-28", "close": 14.72, "volume": 809041.0}, {"date": "2024-04-01", "close": 14.02, "volume": 1128177.0}, {"date": "2024-04-02", "close": 13.31, "volume": 1116754.0}, {"date": "2024-04-03", "close": 13.67, "volume": 1751071.0}, {"date": "2024-04-04", "close": 17.78, "volume": 6817570.0}, {"date": "2024-04-05", "close": 18.24, "volume": 2502973.0}, {"date": "2024-04-08", "close": 18.35, "volume": 2035879.0}, {"date": "2024-04-09", "close": 18.1, "volume": 1588610.0}, {"date": "2024-04-10", "close": 18.25, "volume": 1240033.0}, {"date": "2024-04-11", "close": 18.51, "volume": 1160279.0}, {"date": "2024-04-12", "close": 17.54, "volume": 875221.0}, {"date": "2024-04-15", "close": 16.94, "volume": 820491.0}, {"date": "2024-04-16", "close": 16.68, "volume": 628456.0}, {"date": "2024-04-17", "close": 16.1, "volume": 953015.0}, {"date": "2024-04-18", "close": 16.07, "volume": 660329.0}, {"date": "2024-04-19", "close": 15.61, "volume": 1048084.0}, {"date": "2024-04-22", "close": 15.41, "volume": 769197.0}, {"date": "2024-04-23", "close": 16.23, "volume": 646319.0}, {"date": "2024-04-24", "close": 15.7, "volume": 521678.0}, {"date": "2024-04-25", "close": 14.37, "volume": 1203006.0}, {"date": "2024-04-26", "close": 14.56, "volume": 649535.0}, {"date": "2024-04-29", "close": 14.82, "volume": 512219.0}, {"date": "2024-04-30", "close": 14.78, "volume": 718958.0}, {"date": "2024-05-01", "close": 15.55, "volume": 957325.0}, {"date": "2024-05-02", "close": 15.22, "volume": 576222.0}, {"date": "2024-05-03", "close": 15.67, "volume": 620486.0}, {"date": "2024-05-06", "close": 16.37, "volume": 651772.0}, {"date": "2024-05-07", "close": 16.05, "volume": 794818.0}, {"date": "2024-05-08", "close": 14.66, "volume": 1992074.0}, {"date": "2024-05-09", "close": 14.67, "volume": 4882225.0}, {"date": "2024-05-10", "close": 3.31, "volume": 35148360.0}, {"date": "2024-05-13", "close": 4.38, "volume": 19499480.0}, {"date": "2024-05-14", "close": 4.45, "volume": 5797346.0}, {"date": "2024-05-15", "close": 4.71, "volume": 3581134.0}, {"date": "2024-05-16", "close": 5.12, "volume": 3395757.0}, {"date": "2024-05-17", "close": 4.365, "volume": 3865995.0}, {"date": "2024-05-20", "close": 4.26, "volume": 2130509.0}, {"date": "2024-05-21", "close": 4.26, "volume": 2212592.0}, {"date": "2024-05-22", "close": 4.7, "volume": 2172815.0}, {"date": "2024-05-23", "close": 4.63, "volume": 1594801.0}, {"date": "2024-05-24", "close": 4.55, "volume": 1709049.0}, {"date": "2024-05-28", "close": 4.34, "volume": 1350684.0}, {"date": "2024-05-29", "close": 4.14, "volume": 1572911.0}, {"date": "2024-05-30", "close": 4.24, "volume": 1405375.0}, {"date": "2024-05-31", "close": 4.09, "volume": 1804855.0}, {"date": "2024-06-03", "close": 4.48, "volume": 4543126.0}, {"date": "2024-06-04", "close": 4.36, "volume": 1764257.0}, {"date": "2024-06-05", "close": 4.91, "volume": 1619256.0}, {"date": "2024-06-06", "close": 4.67, "volume": 941380.0}, {"date": "2024-06-07", "close": 4.53, "volume": 957057.0}, {"date": "2024-06-10", "close": 4.58, "volume": 1129746.0}, {"date": "2024-06-11", "close": 4.93, "volume": 1518977.0}, {"date": "2024-06-12", "close": 4.99, "volume": 1402579.0}, {"date": "2024-06-13", "close": 4.68, "volume": 1040368.0}, {"date": "2024-06-14", "close": 4.47, "volume": 1011747.0}, {"date": "2024-06-17", "close": 4.29, "volume": 1630992.0}, {"date": "2024-06-18", "close": 4.12, "volume": 1324641.0}, {"date": "2024-06-20", "close": 4.12, "volume": 1469629.0}, {"date": "2024-06-21", "close": 4.37, "volume": 6290150.0}, {"date": "2024-06-24", "close": 4.5, "volume": 1600659.0}, {"date": "2024-06-25", "close": 4.29, "volume": 1249475.0}, {"date": "2024-06-26", "close": 4.07, "volume": 1204042.0}, {"date": "2024-06-27", "close": 4.12, "volume": 1198197.0}, {"date": "2024-06-28", "close": 4.25, "volume": 2966908.0}, {"date": "2024-07-01", "close": 4.3, "volume": 1229617.0}, {"date": "2024-07-02", "close": 4.1, "volume": 888236.0}, {"date": "2024-07-03", "close": 4.2, "volume": 710507.0}, {"date": "2024-07-05", "close": 4.2, "volume": 589172.0}, {"date": "2024-07-08", "close": 4.23, "volume": 772434.0}, {"date": "2024-07-09", "close": 4.275, "volume": 621443.0}, {"date": "2024-07-10", "close": 4.27, "volume": 419862.0}, {"date": "2024-07-11", "close": 4.65, "volume": 1189508.0}, {"date": "2024-07-12", "close": 4.7, "volume": 926677.0}, {"date": "2024-07-15", "close": 4.83, "volume": 1231019.0}, {"date": "2024-07-16", "close": 5.385, "volume": 1241915.0}, {"date": "2024-07-17", "close": 5.11, "volume": 1346219.0}, {"date": "2024-07-18", "close": 5.02, "volume": 893994.0}, {"date": "2024-07-19", "close": 4.92, "volume": 788562.0}, {"date": "2024-07-22", "close": 5.34, "volume": 829968.0}, {"date": "2024-07-23", "close": 5.33, "volume": 635508.0}, {"date": "2024-07-24", "close": 5.25, "volume": 583401.0}, {"date": "2024-07-25", "close": 5.5, "volume": 663384.0}, {"date": "2024-07-26", "close": 5.55, "volume": 631316.0}, {"date": "2024-07-29", "close": 5.47, "volume": 483424.0}, {"date": "2024-07-30", "close": 5.25, "volume": 1051691.0}, {"date": "2024-07-31", "close": 3.76, "volume": 5386409.0}, {"date": "2024-08-01", "close": 4.0, "volume": 1684207.0}, {"date": "2024-08-02", "close": 3.83, "volume": 1407828.0}, {"date": "2024-08-05", "close": 3.58, "volume": 1240571.0}, {"date": "2024-08-06", "close": 3.64, "volume": 730355.0}, {"date": "2024-08-07", "close": 3.38, "volume": 1248129.0}, {"date": "2024-08-08", "close": 3.45, "volume": 704820.0}, {"date": "2024-08-09", "close": 3.52, "volume": 597466.0}, {"date": "2024-08-12", "close": 3.35, "volume": 576939.0}, {"date": "2024-08-13", "close": 3.53, "volume": 636063.0}, {"date": "2024-08-14", "close": 3.34, "volume": 653775.0}, {"date": "2024-08-15", "close": 3.26, "volume": 919412.0}, {"date": "2024-08-16", "close": 3.23, "volume": 767269.0}, {"date": "2024-08-19", "close": 3.55, "volume": 1275751.0}, {"date": "2024-08-20", "close": 3.62, "volume": 693206.0}, {"date": "2024-08-21", "close": 3.6, "volume": 580362.0}, {"date": "2024-08-22", "close": 3.33, "volume": 580615.0}, {"date": "2024-08-23", "close": 3.49, "volume": 705005.0}, {"date": "2024-08-26", "close": 3.56, "volume": 530537.0}, {"date": "2024-08-27", "close": 3.43, "volume": 452106.0}, {"date": "2024-08-28", "close": 3.45, "volume": 544807.0}, {"date": "2024-08-29", "close": 3.47, "volume": 411270.0}, {"date": "2024-08-30", "close": 3.51, "volume": 1276805.0}, {"date": "2024-09-03", "close": 3.28, "volume": 609506.0}, {"date": "2024-09-04", "close": 3.32, "volume": 507423.0}, {"date": "2024-09-05", "close": 3.38, "volume": 502536.0}, {"date": "2024-09-06", "close": 3.25, "volume": 533910.0}, {"date": "2024-09-09", "close": 3.45, "volume": 1754385.0}, {"date": "2024-09-10", "close": 3.56, "volume": 848717.0}, {"date": "2024-09-11", "close": 3.62, "volume": 449275.0}, {"date": "2024-09-12", "close": 3.61, "volume": 881704.0}, {"date": "2024-09-13", "close": 3.7, "volume": 456939.0}, {"date": "2024-09-16", "close": 3.43, "volume": 729254.0}, {"date": "2024-09-17", "close": 3.365, "volume": 421422.0}, {"date": "2024-09-18", "close": 3.3, "volume": 613164.0}, {"date": "2024-09-19", "close": 3.39, "volume": 807887.0}, {"date": "2024-09-20", "close": 3.28, "volume": 712088.0}, {"date": "2024-09-23", "close": 3.06, "volume": 860240.0}, {"date": "2024-09-24", "close": 3.0, "volume": 655435.0}, {"date": "2024-09-25", "close": 3.04, "volume": 706355.0}, {"date": "2024-09-26", "close": 3.04, "volume": 438479.0}, {"date": "2024-09-27", "close": 3.19, "volume": 629452.0}, {"date": "2024-09-30", "close": 3.29, "volume": 564202.0}, {"date": "2024-10-01", "close": 3.43, "volume": 716047.0}, {"date": "2024-10-02", "close": 3.53, "volume": 593699.0}, {"date": "2024-10-03", "close": 3.55, "volume": 439948.0}, {"date": "2024-10-04", "close": 3.59, "volume": 435506.0}, {"date": "2024-10-07", "close": 3.59, "volume": 253673.0}, {"date": "2024-10-08", "close": 3.62, "volume": 538365.0}, {"date": "2024-10-09", "close": 3.65, "volume": 381969.0}, {"date": "2024-10-10", "close": 3.74, "volume": 554667.0}, {"date": "2024-10-11", "close": 4.14, "volume": 861634.0}, {"date": "2024-10-14", "close": 4.28, "volume": 669070.0}, {"date": "2024-10-15", "close": 3.98, "volume": 654448.0}, {"date": "2024-10-16", "close": 4.12, "volume": 348086.0}, {"date": "2024-10-17", "close": 4.02, "volume": 291572.0}, {"date": "2024-10-18", "close": 4.01, "volume": 307778.0}, {"date": "2024-10-21", "close": 3.86, "volume": 336922.0}, {"date": "2024-10-22", "close": 3.9, "volume": 540646.0}, {"date": "2024-10-23", "close": 3.94, "volume": 590896.0}, {"date": "2024-10-24", "close": 3.6, "volume": 424979.0}, {"date": "2024-10-25", "close": 3.49, "volume": 436607.0}, {"date": "2024-10-28", "close": 3.52, "volume": 429384.0}, {"date": "2024-10-29", "close": 3.34, "volume": 670382.0}, {"date": "2024-10-30", "close": 3.4, "volume": 855454.0}, {"date": "2024-10-31", "close": 3.66, "volume": 1116202.0}, {"date": "2024-11-01", "close": 3.87, "volume": 489738.0}, {"date": "2024-11-04", "close": 3.7, "volume": 376330.0}, {"date": "2024-11-05", "close": 3.77, "volume": 562572.0}, {"date": "2024-11-06", "close": 4.19, "volume": 3089887.0}, {"date": "2024-11-07", "close": 4.46, "volume": 1477885.0}, {"date": "2024-11-08", "close": 4.35, "volume": 731100.0}, {"date": "2024-11-11", "close": 4.39, "volume": 567114.0}, {"date": "2024-11-12", "close": 4.1, "volume": 612494.0}, {"date": "2024-11-13", "close": 3.77, "volume": 622349.0}, {"date": "2024-11-14", "close": 3.81, "volume": 594581.0}, {"date": "2024-11-15", "close": 3.57, "volume": 501084.0}, {"date": "2024-11-18", "close": 3.51, "volume": 559584.0}, {"date": "2024-11-19", "close": 3.48, "volume": 530091.0}, {"date": "2024-11-20", "close": 3.28, "volume": 658172.0}, {"date": "2024-11-21", "close": 3.21, "volume": 499678.0}, {"date": "2024-11-22", "close": 3.24, "volume": 463689.0}, {"date": "2024-11-25", "close": 3.29, "volume": 473066.0}, {"date": "2024-11-26", "close": 3.4, "volume": 484055.0}, {"date": "2024-11-27", "close": 3.64, "volume": 570170.0}, {"date": "2024-11-29", "close": 3.59, "volume": 150505.0}, {"date": "2024-12-02", "close": 3.69, "volume": 424318.0}, {"date": "2024-12-03", "close": 3.44, "volume": 888584.0}, {"date": "2024-12-04", "close": 3.49, "volume": 499928.0}, {"date": "2024-12-05", "close": 3.39, "volume": 476956.0}, {"date": "2024-12-06", "close": 3.5, "volume": 378723.0}, {"date": "2024-12-09", "close": 3.48, "volume": 335939.0}, {"date": "2024-12-10", "close": 3.34, "volume": 439095.0}, {"date": "2024-12-11", "close": 3.41, "volume": 521997.0}, {"date": "2024-12-12", "close": 3.4, "volume": 528414.0}, {"date": "2024-12-13", "close": 3.2, "volume": 420281.0}, {"date": "2024-12-16", "close": 3.23, "volume": 410028.0}, {"date": "2024-12-17", "close": 3.34, "volume": 524395.0}, {"date": "2024-12-18", "close": 3.21, "volume": 878102.0}, {"date": "2024-12-19", "close": 3.18, "volume": 531679.0}, {"date": "2024-12-20", "close": 3.18, "volume": 722134.0}, {"date": "2024-12-23", "close": 3.23, "volume": 457448.0}, {"date": "2024-12-24", "close": 3.26, "volume": 185550.0}, {"date": "2024-12-26", "close": 3.26, "volume": 274790.0}, {"date": "2024-12-27", "close": 3.23, "volume": 434696.0}, {"date": "2024-12-30", "close": 3.23, "volume": 407582.0}, {"date": "2024-12-31", "close": 3.25, "volume": 330422.0}, {"date": "2025-01-02", "close": 3.3, "volume": 352116.0}, {"date": "2025-01-03", "close": 3.46, "volume": 540034.0}, {"date": "2025-01-06", "close": 3.49, "volume": 606825.0}, {"date": "2025-01-07", "close": 3.41, "volume": 356565.0}, {"date": "2025-01-08", "close": 3.35, "volume": 472140.0}, {"date": "2025-01-10", "close": 3.18, "volume": 411365.0}, {"date": "2025-01-13", "close": 3.17, "volume": 639637.0}, {"date": "2025-01-14", "close": 3.04, "volume": 479389.0}, {"date": "2025-01-15", "close": 3.19, "volume": 674641.0}, {"date": "2025-01-16", "close": 3.03, "volume": 599678.0}, {"date": "2025-01-17", "close": 3.0, "volume": 576188.0}, {"date": "2025-01-21", "close": 3.0, "volume": 584809.0}, {"date": "2025-01-22", "close": 3.08, "volume": 831791.0}, {"date": "2025-01-23", "close": 3.16, "volume": 597500.0}, {"date": "2025-01-24", "close": 3.23, "volume": 715803.0}, {"date": "2025-01-27", "close": 3.19, "volume": 635700.0}, {"date": "2025-01-28", "close": 3.23, "volume": 528438.0}, {"date": "2025-01-29", "close": 3.03, "volume": 663128.0}, {"date": "2025-01-30", "close": 3.01, "volume": 1112868.0}, {"date": "2025-01-31", "close": 3.0, "volume": 1071053.0}, {"date": "2025-02-03", "close": 2.85, "volume": 750864.0}, {"date": "2025-02-04", "close": 2.85, "volume": 501393.0}, {"date": "2025-02-05", "close": 2.98, "volume": 1010150.0}, {"date": "2025-02-06", "close": 2.77, "volume": 922220.0}, {"date": "2025-02-07", "close": 2.6, "volume": 1153567.0}, {"date": "2025-02-10", "close": 2.54, "volume": 741400.0}, {"date": "2025-02-11", "close": 2.4, "volume": 1159263.0}, {"date": "2025-02-12", "close": 2.4, "volume": 445872.0}, {"date": "2025-02-13", "close": 2.46, "volume": 425396.0}, {"date": "2025-02-14", "close": 2.56, "volume": 395337.0}, {"date": "2025-02-18", "close": 2.86, "volume": 1296696.0}, {"date": "2025-02-19", "close": 2.91, "volume": 710598.0}, {"date": "2025-02-20", "close": 2.88, "volume": 528521.0}, {"date": "2025-02-21", "close": 2.76, "volume": 600736.0}, {"date": "2025-02-24", "close": 2.65, "volume": 491584.0}, {"date": "2025-02-25", "close": 2.54, "volume": 415590.0}, {"date": "2025-02-26", "close": 2.49, "volume": 654202.0}, {"date": "2025-02-27", "close": 2.4, "volume": 627483.0}, {"date": "2025-02-28", "close": 2.46, "volume": 536265.0}, {"date": "2025-03-03", "close": 2.28, "volume": 351613.0}, {"date": "2025-03-04", "close": 2.32, "volume": 740504.0}, {"date": "2025-03-05", "close": 2.38, "volume": 414169.0}, {"date": "2025-03-06", "close": 2.42, "volume": 765821.0}, {"date": "2025-03-07", "close": 2.27, "volume": 546265.0}, {"date": "2025-03-10", "close": 2.235, "volume": 380656.0}, {"date": "2025-03-11", "close": 2.29, "volume": 451768.0}, {"date": "2025-03-12", "close": 2.38, "volume": 499472.0}, {"date": "2025-03-13", "close": 2.2, "volume": 341915.0}, {"date": "2025-03-14", "close": 2.22, "volume": 381551.0}, {"date": "2025-03-17", "close": 2.18, "volume": 308154.0}, {"date": "2025-03-18", "close": 2.05, "volume": 452534.0}, {"date": "2025-03-19", "close": 2.18, "volume": 540838.0}, {"date": "2025-03-20", "close": 2.1, "volume": 395286.0}, {"date": "2025-03-21", "close": 1.995, "volume": 1168098.0}, {"date": "2025-03-24", "close": 1.96, "volume": 558243.0}, {"date": "2025-03-25", "close": 1.79, "volume": 1167924.0}, {"date": "2025-03-26", "close": 1.56, "volume": 1565021.0}, {"date": "2025-03-27", "close": 1.48, "volume": 949922.0}, {"date": "2025-03-28", "close": 1.26, "volume": 1844364.0}, {"date": "2025-03-31", "close": 1.27, "volume": 1541306.0}, {"date": "2025-04-01", "close": 1.22, "volume": 955720.0}, {"date": "2025-04-02", "close": 1.22, "volume": 714923.0}, {"date": "2025-04-03", "close": 1.15, "volume": 759707.0}, {"date": "2025-04-04", "close": 1.06, "volume": 925743.0}, {"date": "2025-04-07", "close": 1.1, "volume": 2067055.0}, {"date": "2025-04-08", "close": 1.1, "volume": 1727801.0}, {"date": "2025-04-09", "close": 1.27, "volume": 1789195.0}, {"date": "2025-04-10", "close": 1.25, "volume": 792773.0}, {"date": "2025-04-11", "close": 1.29, "volume": 527734.0}, {"date": "2025-04-14", "close": 1.27, "volume": 706303.0}, {"date": "2025-04-15", "close": 1.26, "volume": 335249.0}, {"date": "2025-04-16", "close": 1.18, "volume": 705150.0}, {"date": "2025-04-17", "close": 1.26, "volume": 759739.0}, {"date": "2025-04-21", "close": 1.39, "volume": 785724.0}, {"date": "2025-04-22", "close": 1.52, "volume": 896821.0}, {"date": "2025-04-23", "close": 1.71, "volume": 1053507.0}, {"date": "2025-04-24", "close": 1.79, "volume": 837426.0}, {"date": "2025-04-25", "close": 1.71, "volume": 837467.0}, {"date": "2025-04-28", "close": 1.64, "volume": 315214.0}, {"date": "2025-04-29", "close": 1.6, "volume": 368331.0}, {"date": "2025-04-30", "close": 1.735, "volume": 873958.0}, {"date": "2025-05-01", "close": 1.68, "volume": 467702.0}, {"date": "2025-05-02", "close": 1.75, "volume": 660531.0}, {"date": "2025-05-05", "close": 1.64, "volume": 304870.0}, {"date": "2025-05-06", "close": 1.47, "volume": 693284.0}, {"date": "2025-05-07", "close": 1.49, "volume": 363122.0}, {"date": "2025-05-08", "close": 1.54, "volume": 299048.0}, {"date": "2025-05-09", "close": 1.43, "volume": 264175.0}, {"date": "2025-05-12", "close": 1.59, "volume": 433997.0}, {"date": "2025-05-13", "close": 1.54, "volume": 538589.0}, {"date": "2025-05-14", "close": 1.55, "volume": 432698.0}, {"date": "2025-05-15", "close": 1.54, "volume": 236711.0}, {"date": "2025-05-16", "close": 1.58, "volume": 402261.0}, {"date": "2025-05-19", "close": 1.59, "volume": 228383.0}, {"date": "2025-05-20", "close": 1.57, "volume": 247888.0}, {"date": "2025-05-21", "close": 1.49, "volume": 389895.0}, {"date": "2025-05-22", "close": 1.58, "volume": 301924.0}, {"date": "2025-05-23", "close": 1.51, "volume": 274037.0}, {"date": "2025-05-27", "close": 1.485, "volume": 291866.0}, {"date": "2025-05-28", "close": 1.39, "volume": 435157.0}, {"date": "2025-05-29", "close": 1.4, "volume": 248505.0}, {"date": "2025-05-30", "close": 1.36, "volume": 526605.0}, {"date": "2025-06-02", "close": 1.39, "volume": 407660.0}, {"date": "2025-06-03", "close": 1.51, "volume": 360967.0}, {"date": "2025-06-04", "close": 1.5, "volume": 396155.0}, {"date": "2025-06-05", "close": 1.45, "volume": 257661.0}, {"date": "2025-06-06", "close": 1.78, "volume": 1910376.0}, {"date": "2025-06-09", "close": 1.64, "volume": 389446.0}, {"date": "2025-06-10", "close": 1.78, "volume": 25908670.0}, {"date": "2025-06-11", "close": 1.71, "volume": 3355622.0}, {"date": "2025-06-12", "close": 1.55, "volume": 1616525.0}, {"date": "2025-06-13", "close": 1.52, "volume": 955190.0}, {"date": "2025-06-16", "close": 1.5, "volume": 706834.0}, {"date": "2025-06-17", "close": 1.37, "volume": 849901.0}, {"date": "2025-06-18", "close": 1.37, "volume": 792729.0}, {"date": "2025-06-20", "close": 1.31, "volume": 731838.0}, {"date": "2025-06-23", "close": 1.32, "volume": 601715.0}, {"date": "2025-06-24", "close": 1.34, "volume": 796320.0}, {"date": "2025-06-25", "close": 1.31, "volume": 597107.0}, {"date": "2025-06-26", "close": 1.27, "volume": 1068696.0}, {"date": "2025-06-27", "close": 1.19, "volume": 9535364.0}, {"date": "2025-06-30", "close": 1.21, "volume": 716591.0}, {"date": "2025-07-01", "close": 1.26, "volume": 931137.0}, {"date": "2025-07-02", "close": 1.38, "volume": 836540.0}, {"date": "2025-07-03", "close": 1.46, "volume": 699979.0}, {"date": "2025-07-07", "close": 1.36, "volume": 534100.0}, {"date": "2025-07-08", "close": 1.47, "volume": 1082768.0}, {"date": "2025-07-09", "close": 1.59, "volume": 1295594.0}, {"date": "2025-07-10", "close": 1.58, "volume": 1161973.0}, {"date": "2025-07-11", "close": 1.61, "volume": 766498.0}, {"date": "2025-07-14", "close": 1.58, "volume": 343477.0}, {"date": "2025-07-15", "close": 1.49, "volume": 410160.0}, {"date": "2025-07-16", "close": 1.52, "volume": 796000.0}, {"date": "2025-07-17", "close": 1.54, "volume": 586453.0}, {"date": "2025-07-18", "close": 1.48, "volume": 381878.0}, {"date": "2025-07-21", "close": 1.47, "volume": 306320.0}, {"date": "2025-07-22", "close": 1.54, "volume": 628067.0}, {"date": "2025-07-23", "close": 1.81, "volume": 1918582.0}, {"date": "2025-07-24", "close": 1.78, "volume": 996171.0}, {"date": "2025-07-25", "close": 1.71, "volume": 516104.0}, {"date": "2025-07-28", "close": 1.67, "volume": 524788.0}, {"date": "2025-07-29", "close": 1.58, "volume": 363648.0}, {"date": "2025-07-30", "close": 1.54, "volume": 1454480.0}, {"date": "2025-07-31", "close": 1.56, "volume": 664126.0}, {"date": "2025-08-01", "close": 1.58, "volume": 1046477.0}, {"date": "2025-08-04", "close": 1.64, "volume": 291557.0}, {"date": "2025-08-05", "close": 1.69, "volume": 590110.0}, {"date": "2025-08-06", "close": 1.61, "volume": 303863.0}, {"date": "2025-08-07", "close": 1.61, "volume": 256381.0}, {"date": "2025-08-08", "close": 1.54, "volume": 221900.0}, {"date": "2025-08-11", "close": 1.47, "volume": 493985.0}, {"date": "2025-08-12", "close": 1.47, "volume": 435107.0}, {"date": "2025-08-13", "close": 1.66, "volume": 530683.0}, {"date": "2025-08-14", "close": 1.62, "volume": 489405.0}, {"date": "2025-08-15", "close": 1.58, "volume": 530577.0}, {"date": "2025-08-18", "close": 1.52, "volume": 685136.0}, {"date": "2025-08-19", "close": 1.49, "volume": 476190.0}, {"date": "2025-08-20", "close": 1.49, "volume": 298411.0}, {"date": "2025-08-21", "close": 1.44, "volume": 305498.0}, {"date": "2025-08-22", "close": 1.69, "volume": 1526504.0}, {"date": "2025-08-25", "close": 1.64, "volume": 912020.0}, {"date": "2025-08-26", "close": 1.81, "volume": 1402192.0}, {"date": "2025-08-27", "close": 1.72, "volume": 527069.0}, {"date": "2025-08-28", "close": 1.7, "volume": 660333.0}, {"date": "2025-08-29", "close": 1.77, "volume": 854851.0}, {"date": "2025-09-02", "close": 1.74, "volume": 1534529.0}, {"date": "2025-09-03", "close": 1.91, "volume": 1480657.0}, {"date": "2025-09-04", "close": 1.94, "volume": 1066857.0}, {"date": "2025-09-05", "close": 2.0, "volume": 2801858.0}, {"date": "2025-09-08", "close": 1.76, "volume": 1468515.0}, {"date": "2025-09-09", "close": 1.73, "volume": 654780.0}, {"date": "2025-09-10", "close": 1.72, "volume": 479249.0}, {"date": "2025-09-11", "close": 1.65, "volume": 1053150.0}, {"date": "2025-09-12", "close": 1.59, "volume": 491576.0}, {"date": "2025-09-15", "close": 1.56, "volume": 919898.0}, {"date": "2025-09-16", "close": 1.47, "volume": 1057580.0}, {"date": "2025-09-17", "close": 1.53, "volume": 780966.0}, {"date": "2025-09-18", "close": 1.73, "volume": 887770.0}, {"date": "2025-09-19", "close": 1.62, "volume": 925321.0}, {"date": "2025-09-22", "close": 1.73, "volume": 399322.0}, {"date": "2025-09-23", "close": 1.66, "volume": 343807.0}, {"date": "2025-09-24", "close": 1.72, "volume": 673822.0}, {"date": "2025-09-25", "close": 1.65, "volume": 357217.0}, {"date": "2025-09-26", "close": 1.73, "volume": 515444.0}, {"date": "2025-09-29", "close": 1.75, "volume": 565546.0}, {"date": "2025-09-30", "close": 1.68, "volume": 570388.0}, {"date": "2025-10-01", "close": 1.7, "volume": 457152.0}, {"date": "2025-10-02", "close": 1.71, "volume": 578607.0}, {"date": "2025-10-03", "close": 1.78, "volume": 735511.0}, {"date": "2025-10-06", "close": 1.76, "volume": 648642.0}, {"date": "2025-10-07", "close": 1.72, "volume": 278596.0}, {"date": "2025-10-08", "close": 1.78, "volume": 593658.0}, {"date": "2025-10-09", "close": 1.75, "volume": 563419.0}, {"date": "2025-10-10", "close": 1.69, "volume": 572905.0}, {"date": "2025-10-13", "close": 1.64, "volume": 486283.0}, {"date": "2025-10-14", "close": 1.61, "volume": 383749.0}, {"date": "2025-10-15", "close": 1.69, "volume": 480343.0}, {"date": "2025-10-16", "close": 1.69, "volume": 486952.0}, {"date": "2025-10-17", "close": 1.65, "volume": 464528.0}, {"date": "2025-10-20", "close": 1.71, "volume": 817895.0}, {"date": "2025-10-21", "close": 2.02, "volume": 3379647.0}, {"date": "2025-10-22", "close": 1.95, "volume": 1645789.0}, {"date": "2025-10-23", "close": 1.83, "volume": 562366.0}, {"date": "2025-10-24", "close": 1.84, "volume": 406136.0}, {"date": "2025-10-27", "close": 1.91, "volume": 623930.0}, {"date": "2025-10-28", "close": 1.85, "volume": 360957.0}, {"date": "2025-10-29", "close": 1.69, "volume": 1799842.0}, {"date": "2025-10-30", "close": 1.595, "volume": 982081.0}, {"date": "2025-10-31", "close": 1.66, "volume": 853956.0}, {"date": "2025-11-03", "close": 1.58, "volume": 533449.0}, {"date": "2025-11-04", "close": 1.45, "volume": 676978.0}, {"date": "2025-11-05", "close": 1.44, "volume": 485515.0}, {"date": "2025-11-06", "close": 1.36, "volume": 628874.0}, {"date": "2025-11-07", "close": 1.37, "volume": 527204.0}, {"date": "2025-11-10", "close": 1.43, "volume": 474745.0}, {"date": "2025-11-11", "close": 1.52, "volume": 516751.0}, {"date": "2025-11-12", "close": 1.47, "volume": 785401.0}, {"date": "2025-11-13", "close": 1.6, "volume": 2844289.0}, {"date": "2025-11-14", "close": 1.5, "volume": 1801989.0}, {"date": "2025-11-17", "close": 1.51, "volume": 1523855.0}, {"date": "2025-11-18", "close": 1.54, "volume": 933300.0}, {"date": "2025-11-19", "close": 1.42, "volume": 738157.0}, {"date": "2025-11-20", "close": 1.37, "volume": 686155.0}, {"date": "2025-11-21", "close": 1.4, "volume": 731823.0}, {"date": "2025-11-24", "close": 1.42, "volume": 880694.0}, {"date": "2025-11-25", "close": 1.45, "volume": 754793.0}, {"date": "2025-11-26", "close": 1.48, "volume": 397973.0}, {"date": "2025-11-28", "close": 1.53, "volume": 366150.0}, {"date": "2025-12-01", "close": 1.46, "volume": 454017.0}, {"date": "2025-12-02", "close": 1.42, "volume": 488176.0}, {"date": "2025-12-03", "close": 1.4, "volume": 2133862.0}, {"date": "2025-12-04", "close": 1.38, "volume": 2643704.0}, {"date": "2025-12-05", "close": 1.37, "volume": 5122986.0}, {"date": "2025-12-08", "close": 1.33, "volume": 3064460.0}, {"date": "2025-12-09", "close": 1.39, "volume": 1161721.0}, {"date": "2025-12-10", "close": 1.4, "volume": 1613485.0}, {"date": "2025-12-11", "close": 1.41, "volume": 1050356.0}, {"date": "2025-12-12", "close": 1.4, "volume": 662463.0}, {"date": "2025-12-15", "close": 1.37, "volume": 1251627.0}, {"date": "2025-12-16", "close": 1.35, "volume": 2431975.0}, {"date": "2025-12-17", "close": 1.61, "volume": 10955570.0}, {"date": "2025-12-18", "close": 1.57, "volume": 2789228.0}, {"date": "2025-12-19", "close": 1.5, "volume": 3653172.0}, {"date": "2025-12-22", "close": 1.59, "volume": 1276345.0}, {"date": "2025-12-23", "close": 1.6, "volume": 1017103.0}, {"date": "2025-12-24", "close": 1.62, "volume": 492750.0}, {"date": "2025-12-26", "close": 1.61, "volume": 444246.0}, {"date": "2025-12-29", "close": 1.6, "volume": 566485.0}, {"date": "2025-12-30", "close": 1.56, "volume": 1284237.0}, {"date": "2025-12-31", "close": 1.61, "volume": 910614.0}, {"date": "2026-01-02", "close": 1.61, "volume": 895511.0}, {"date": "2026-01-05", "close": 1.72, "volume": 1517601.0}, {"date": "2026-01-06", "close": 1.7, "volume": 827936.0}, {"date": "2026-01-07", "close": 1.81, "volume": 1765628.0}, {"date": "2026-01-08", "close": 1.79, "volume": 607280.0}, {"date": "2026-01-09", "close": 1.83, "volume": 1063056.0}, {"date": "2026-01-12", "close": 1.79, "volume": 918028.0}, {"date": "2026-01-13", "close": 1.75, "volume": 993691.0}, {"date": "2026-01-14", "close": 1.78, "volume": 461441.0}, {"date": "2026-01-15", "close": 1.7, "volume": 488057.0}, {"date": "2026-01-16", "close": 1.72, "volume": 1296752.0}, {"date": "2026-01-20", "close": 1.75, "volume": 1173687.0}, {"date": "2026-01-21", "close": 1.74, "volume": 392899.0}, {"date": "2026-01-22", "close": 1.76, "volume": 2949083.0}, {"date": "2026-01-23", "close": 1.8, "volume": 1110084.0}, {"date": "2026-01-26", "close": 1.83, "volume": 927262.0}, {"date": "2026-01-27", "close": 1.84, "volume": 530739.0}, {"date": "2026-01-28", "close": 1.8, "volume": 543441.0}, {"date": "2026-01-29", "close": 1.93, "volume": 1253892.0}, {"date": "2026-01-30", "close": 1.83, "volume": 1027511.0}, {"date": "2026-02-02", "close": 1.75, "volume": 425457.0}, {"date": "2026-02-03", "close": 1.75, "volume": 548527.0}, {"date": "2026-02-04", "close": 1.73, "volume": 1264659.0}, {"date": "2026-02-05", "close": 1.7, "volume": 954941.0}, {"date": "2026-02-06", "close": 1.81, "volume": 793842.0}, {"date": "2026-02-09", "close": 1.8, "volume": 371292.0}, {"date": "2026-02-10", "close": 1.71, "volume": 338745.0}, {"date": "2026-02-11", "close": 1.72, "volume": 320525.0}, {"date": "2026-02-12", "close": 1.71, "volume": 479698.0}, {"date": "2026-02-13", "close": 1.71, "volume": 233669.0}, {"date": "2026-02-17", "close": 1.7, "volume": 325856.0}, {"date": "2026-02-18", "close": 1.7, "volume": 178520.0}, {"date": "2026-02-19", "close": 1.73, "volume": 201015.0}, {"date": "2026-02-20", "close": 1.7, "volume": 197745.0}, {"date": "2026-02-23", "close": 1.75, "volume": 426726.0}, {"date": "2026-02-24", "close": 1.73, "volume": 2143034.0}, {"date": "2026-02-25", "close": 1.92, "volume": 1168105.0}, {"date": "2026-02-26", "close": 1.98, "volume": 605981.0}, {"date": "2026-02-27", "close": 1.99, "volume": 540988.0}, {"date": "2026-03-02", "close": 1.94, "volume": 529529.0}, {"date": "2026-03-03", "close": 1.9, "volume": 539179.0}, {"date": "2026-03-04", "close": 2.08, "volume": 926342.0}, {"date": "2026-03-05", "close": 2.14, "volume": 1022537.0}, {"date": "2026-03-06", "close": 2.23, "volume": 947264.0}, {"date": "2026-03-09", "close": 2.36, "volume": 1084855.0}, {"date": "2026-03-10", "close": 3.43, "volume": 14023500.0}, {"date": "2026-03-11", "close": 3.34, "volume": 4061254.0}, {"date": "2026-03-12", "close": 3.12, "volume": 1436803.0}, {"date": "2026-03-13", "close": 3.0, "volume": 1027699.0}, {"date": "2026-03-16", "close": 3.1, "volume": 1240545.0}, {"date": "2026-03-17", "close": 3.08, "volume": 411464.0}, {"date": "2026-03-18", "close": 2.98, "volume": 921882.0}, {"date": "2026-03-19", "close": 2.9, "volume": 781529.0}, {"date": "2026-03-20", "close": 2.86, "volume": 644158.0}, {"date": "2026-03-23", "close": 2.92, "volume": 797095.0}, {"date": "2026-03-24", "close": 2.73, "volume": 663855.0}, {"date": "2026-03-25", "close": 3.17, "volume": 1659010.0}, {"date": "2026-03-26", "close": 3.18, "volume": 883282.0}, {"date": "2026-03-27", "close": 2.93, "volume": 953996.0}, {"date": "2026-03-30", "close": 2.76, "volume": 568229.0}, {"date": "2026-03-31", "close": 2.89, "volume": 281699.0}, {"date": "2026-04-01", "close": 2.9, "volume": 425210.0}, {"date": "2026-04-02", "close": 3.07, "volume": 713840.0}, {"date": "2026-04-06", "close": 3.18, "volume": 1035570.0}, {"date": "2026-04-07", "close": 3.35, "volume": 1334696.0}, {"date": "2026-04-08", "close": 3.45, "volume": 1217987.0}, {"date": "2026-04-09", "close": 3.44, "volume": 769852.0}, {"date": "2026-04-10", "close": 3.6, "volume": 2061904.0}, {"date": "2026-04-13", "close": 3.47, "volume": 925728.0}, {"date": "2026-04-14", "close": 3.49, "volume": 782364.0}, {"date": "2026-04-15", "close": 3.52, "volume": 649848.0}, {"date": "2026-04-16", "close": 3.41, "volume": 405059.0}, {"date": "2026-04-17", "close": 3.46, "volume": 533281.0}, {"date": "2026-04-20", "close": 3.48, "volume": 808154.0}, {"date": "2026-04-21", "close": 3.47, "volume": 721700.0}, {"date": "2026-04-22", "close": 3.42, "volume": 453387.0}, {"date": "2026-04-23", "close": 3.18, "volume": 565572.0}, {"date": "2026-04-24", "close": 3.19, "volume": 589616.0}, {"date": "2026-04-27", "close": 3.05, "volume": 414531.0}, {"date": "2026-04-28", "close": 3.01, "volume": 399411.0}, {"date": "2026-04-29", "close": 2.94, "volume": 423879.0}, {"date": "2026-04-30", "close": 3.08, "volume": 553838.0}, {"date": "2026-05-01", "close": 3.13, "volume": 490611.0}, {"date": "2026-05-04", "close": 3.2, "volume": 665811.0}, {"date": "2026-05-05", "close": 3.15, "volume": 621585.0}, {"date": "2026-05-06", "close": 3.01, "volume": 1156728.0}, {"date": "2026-05-07", "close": 2.94, "volume": 499732.0}, {"date": "2026-05-08", "close": 3.0, "volume": 814239.0}, {"date": "2026-05-11", "close": 2.95, "volume": 891048.0}, {"date": "2026-05-12", "close": 3.52, "volume": 9609972.0}, {"date": "2026-05-13", "close": 3.45, "volume": 1634629.0}, {"date": "2026-05-14", "close": 4.16, "volume": 3657273.0}, {"date": "2026-05-15", "close": 4.25, "volume": 1997971.0}, {"date": "2026-05-18", "close": 4.35, "volume": 1352952.0}, {"date": "2026-05-19", "close": 4.52, "volume": 1704614.0}, {"date": "2026-05-20", "close": 4.46, "volume": 836362.0}, {"date": "2026-05-21", "close": 4.24, "volume": 870760.0}, {"date": "2026-05-22", "close": 4.53, "volume": 1104365.0}, {"date": "2026-05-26", "close": 4.47, "volume": 1052610.0}, {"date": "2026-05-27", "close": 4.38, "volume": 674945.0}, {"date": "2026-05-28", "close": 4.21, "volume": 470807.0}, {"date": "2026-05-29", "close": 4.16, "volume": 597487.0}, {"date": "2026-06-01", "close": 4.14, "volume": 555637.0}, {"date": "2026-06-02", "close": 4.05, "volume": 492542.0}, {"date": "2026-06-03", "close": 4.2, "volume": 629070.0}, {"date": "2026-06-04", "close": 4.25, "volume": 520459.0}, {"date": "2026-06-05", "close": 3.91, "volume": 560054.0}, {"date": "2026-06-08", "close": 3.88, "volume": 641177.0}, {"date": "2026-06-09", "close": 3.91, "volume": 532407.0}, {"date": "2026-06-10", "close": 3.87, "volume": 501196.0}, {"date": "2026-06-11", "close": 4.01, "volume": 712672.0}, {"date": "2026-06-12", "close": 3.96, "volume": 513188.0}, {"date": "2026-06-15", "close": 4.13, "volume": 620482.0}, {"date": "2026-06-16", "close": 3.88, "volume": 548417.0}, {"date": "2026-06-17", "close": 3.96, "volume": 649604.0}, {"date": "2026-06-18", "close": 4.13, "volume": 973000.0}, {"date": "2026-06-22", "close": 4.58, "volume": 2039946.0}, {"date": "2026-06-23", "close": 4.69, "volume": 1491011.0}, {"date": "2026-06-24", "close": 4.78, "volume": 1941778.0}, {"date": "2026-06-25", "close": 4.66, "volume": 1125686.0}, {"date": "2026-06-26", "close": 4.81, "volume": 8516839.0}, {"date": "2026-06-29", "close": 4.86, "volume": 1364698.0}, {"date": "2026-06-30", "close": 4.62, "volume": 832393.0}, {"date": "2026-07-01", "close": 4.62, "volume": 763302.0}, {"date": "2026-07-02", "close": 4.71, "volume": 861177.0}, {"date": "2026-07-06", "close": 4.57, "volume": 833589.0}, {"date": "2026-07-07", "close": 4.75, "volume": 941308.0}, {"date": "2026-07-08", "close": 4.66, "volume": 701220.0}, {"date": "2026-07-09", "close": 4.57, "volume": 691944.0}, {"date": "2026-07-10", "close": 4.33, "volume": 744697.0}, {"date": "2026-07-13", "close": 4.5, "volume": 1124151.0}, {"date": "2026-07-14", "close": 4.29, "volume": 1279751.0}, {"date": "2026-07-15", "close": 4.32, "volume": 592219.0}, {"date": "2026-07-16", "close": 4.12, "volume": 898793.0}, {"date": "2026-07-17", "close": 4.49, "volume": 1031732.0}, {"date": "2026-07-20", "close": 4.32, "volume": 603167.0}, {"date": "2026-07-21", "close": 4.54, "volume": 648393.0}, {"date": "2026-07-22", "close": 4.3, "volume": 502498.0}, {"date": "2026-07-23", "close": 4.01, "volume": 575820.0}, {"date": "2026-07-24", "close": 3.7, "volume": 2653931.0}, {"date": "2026-07-27", "close": 4.0, "volume": 666160.0}, {"date": "2026-07-28", "close": 3.85, "volume": 874968.0}, {"date": "2026-07-29", "close": 3.67, "volume": 414023.0}, {"date": "2026-07-30", "close": 3.78, "volume": 274227.0}, {"date": "2026-07-31", "close": 3.69, "volume": 410834.0}, {"date": "2026-08-03", "close": 3.82, "volume": 497661.0}, {"date": "2026-08-04", "close": 3.9, "volume": 876022.0}, {"date": "2026-08-05", "close": 3.9, "volume": 263622.0}, {"date": "2026-08-06", "close": 4.01, "volume": 756538.0}, {"date": "2026-08-07", "close": 4.04, "volume": 296657.0}], "refreshing": true}