{"ticker": "ALGS", "overview": {"cik": "1799448", "ticker": "ALGS", "name": "Aligos Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-337937", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336851", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005294", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000304", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000303", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000300", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285426", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-06-24", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-281134", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-226938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003231", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212001", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001171843-26-003156", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001193125-26-191940", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191897", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191843", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-166987", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001193125-26-154927", "price_sensitive": true}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001610717-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001610717-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001610717-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001610717-26-000092", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-05", "title": "Employee share plan", "accession": "0001193125-26-092647", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 6004149.2368, "sell_n": 0, "sell_sum": 0, "net": 6004149.2368, "insiders": 1, "first_date": "2023-10-25", "last_date": "2023-10-25"}, "metrics": {"ticker": "ALGS", "has_prices": true, "as_of": "2026-08-07", "last": 5.59, "prev_close": 5.51, "change": 0.08000000000000007, "change_pct": 0.014519056261343026, "session_volume": 335799.0, "vwap_5": 5.277673588253502, "vwap_20": 5.070855359878277, "vwap_60": 5.653601333365213, "vwap_250": 7.365477347938079, "high_52w": 13.295, "low_52w": 4.08, "avg_volume_20": 121586.25, "sessions": 400, "market_cap": {"value": 238183147.28, "shares": 42608792.0, "as_of": "2021-08-04", "form": "10-Q", "stale": true}}, "trades": [{"id": "0001610717-26-000300", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Peter Hirth", "who_key": "Hirth Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071726000300/0001610717-26-000300-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188081}, {"id": "0001610717-26-000301", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Carole Nuechterlein", "who_key": "Nuechterlein Carole", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071726000301/0001610717-26-000301-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188081}, {"id": "0001610717-26-000302", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "James Paul Scopa", "who_key": "Scopa James Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071726000302/0001610717-26-000302-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188081}, {"id": "0001610717-26-000303", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Bridget A. Martell", "who_key": "Martell Bridget A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071726000303/0001610717-26-000303-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188081}, {"id": "0001610717-26-000304", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Margarita Chavez", "who_key": "Chavez Margarita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071726000304/0001610717-26-000304-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188081}, {"id": "0001610717-26-000305", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Heather Preston", "who_key": "Preston Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071726000305/0001610717-26-000305-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188081}, {"id": "13DG-0001193125-26-281134", "src": "13DG", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Aligos Therapeutics, Inc.", "who_key": "Aligos Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aligos Therapeutics, Inc. takes a 5.6% activist stake in ALGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/0001193125-26-281134-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-16", "mins": 201041}, {"id": "13DG-0001193125-26-226938", "src": "13DG", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Aligos Therapeutics, Inc.", "who_key": "Aligos Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aligos Therapeutics, Inc. takes a 5.1% passive stake in ALGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/0001193125-26-226938-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000919574-26-003231", "src": "13DG", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Aligos Therapeutics, Inc.", "who_key": "Aligos Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aligos Therapeutics, Inc. moves to a 4.4% passive stake in ALGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/0000919574-26-003231-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "0001610717-26-000092", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Lawrence Blatt", "who_key": "BLATT LAWRENCE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071726000092/0001610717-26-000092-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343601}, {"id": "0001610717-26-000093", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Lesley Ann Calhoun", "who_key": "Calhoun Lesley Ann", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071726000093/0001610717-26-000093-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343601}, {"id": "0001610717-26-000094", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Nikhil Aneja", "who_key": "Aneja Nikhil", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071726000094/0001610717-26-000094-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343601}, {"id": "0001610717-26-000095", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Julian A. Symons", "who_key": "Symons Julian A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071726000095/0001610717-26-000095-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343601}, {"id": "0001610717-25-000286", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Lesley Ann Calhoun", "who_key": "Calhoun Lesley Ann", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000286/0001610717-25-000286-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683441}, {"id": "0001610717-25-000289", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Julian A. Symons", "who_key": "Symons Julian A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000289/0001610717-25-000289-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683441}, {"id": "0001610717-25-000290", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Lawrence Blatt", "who_key": "BLATT LAWRENCE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000290/0001610717-25-000290-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683441}, {"id": "0001610717-25-000254", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Bridget A. Martell", "who_key": "Martell Bridget A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000254/0001610717-25-000254-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713681}, {"id": "0001610717-25-000255", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Margarita Chavez", "who_key": "Chavez Margarita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000255/0001610717-25-000255-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713681}, {"id": "0001610717-25-000256", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Heather Preston", "who_key": "Preston Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000256/0001610717-25-000256-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713681}, {"id": "0001610717-25-000257", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Peter Hirth", "who_key": "Hirth Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000257/0001610717-25-000257-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713681}, {"id": "0001610717-25-000258", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "James Paul Scopa", "who_key": "Scopa James Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000258/0001610717-25-000258-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713681}, {"id": "0001610717-25-000259", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Carole Nuechterlein", "who_key": "Nuechterlein Carole", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000259/0001610717-25-000259-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713681}, {"id": "0001610717-25-000044", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Lesley Ann Calhoun", "who_key": "Calhoun Lesley Ann", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000044/0001610717-25-000044-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882161}, {"id": "0001610717-25-000045", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Julian A. Symons", "who_key": "Symons Julian A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000045/0001610717-25-000045-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882161}, {"id": "0001610717-25-000046", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Lawrence Blatt", "who_key": "BLATT LAWRENCE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071725000046/0001610717-25-000046-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882161}, {"id": "0001610717-24-000503", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Hardean Achneck", "who_key": "Achneck Hardean", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071724000503/0001610717-24-000503-index.htm", "trade_date": "2024-10-08", "timestamp": "2024-10-08", "mins": 1088081}, {"id": "0001610717-24-000464", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Julian A. Symons", "who_key": "Symons Julian A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071724000464/0001610717-24-000464-index.htm", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137041}, {"id": "0001610717-24-000465", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Lawrence Blatt", "who_key": "BLATT LAWRENCE", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071724000465/0001610717-24-000465-index.htm", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137041}, {"id": "0001610717-24-000466", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Lesley Ann Calhoun", "who_key": "Calhoun Lesley Ann", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071724000466/0001610717-24-000466-index.htm", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137041}, {"id": "0001610717-24-000422", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Heather Preston", "who_key": "Preston Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ALGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071724000422/0001610717-24-000422-index.htm", "trade_date": "2024-08-07", "timestamp": "2024-08-07", "mins": 1177361}], "recent_buys": [{"id": "0001610717-23-000320", "src": "INSIDERS", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Carole Nuechterlein", "who_key": "Nuechterlein Carole", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6004149.2368, "score": 75.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $6M of ALGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071723000320/0001610717-23-000320-index.htm", "trade_date": "2023-10-25", "timestamp": "2023-10-25", "mins": 1590641}], "institutional": [{"id": "13DG-0001193125-26-281134", "src": "13DG", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Aligos Therapeutics, Inc.", "who_key": "Aligos Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aligos Therapeutics, Inc. takes a 5.6% activist stake in ALGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/0001193125-26-281134-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-16", "mins": 201041}, {"id": "13DG-0001193125-26-226938", "src": "13DG", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Aligos Therapeutics, Inc.", "who_key": "Aligos Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aligos Therapeutics, Inc. takes a 5.1% passive stake in ALGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/0001193125-26-226938-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000919574-26-003231", "src": "13DG", "ticker": "ALGS", "cik": "1799448", "company": "Aligos Therapeutics, Inc.", "company_raw": "Aligos Therapeutics, Inc.", "who": "Aligos Therapeutics, Inc.", "who_key": "Aligos Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aligos Therapeutics, Inc. moves to a 4.4% passive stake in ALGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/0000919574-26-003231-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}], "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": "Aligos Therapeutics, Inc. - Common stock", "new_value": "Aligos Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001799448", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001799448", "applied": 1, "detected_at": "2026-09-10T03:14:45.130403"}]}, "key_people": [{"who": "Carole Nuechterlein", "who_key": "Nuechterlein Carole", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 6004149.2368, "sold": 0, "net": 6004149.2368, "trades": 1, "top_score": 75.3, "lean": "buying", "history": [{"action": "BUY", "amount": 6004149.2368, "date": "2023-10-25", "score": 75.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071723000320/0001610717-23-000320-index.htm"}], "latest": {"action": "BUY", "amount": 6004149.2368, "date": "2023-10-25", "score": 75.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1799448/000161071723000320/0001610717-23-000320-index.htm"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-337937", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336851", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005294", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000304", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000303", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001610717-26-000300", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285426", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-06-24", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-281134", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-226938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003231", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212001", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001171843-26-003156", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001193125-26-191940", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191897", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191843", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-166987", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001193125-26-154927", "price_sensitive": true}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001610717-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001610717-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001610717-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001610717-26-000092", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-05", "title": "Employee share plan", "accession": "0001193125-26-092647", "price_sensitive": false}], "performance": {"ticker": "ALGS", "has_prices": true, "summary": {"n": 1, "avg": -0.6361861373250896, "win_rate": 0.0, "best": -0.6361861373250896, "worst": -0.6361861373250896, "as_of": "2026-08-07"}, "buys": [{"who": "Nuechterlein Carole", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6004149.2368, "date": "2023-10-25", "score": 75.3, "ref_price": 15.365, "return": -0.6361861373250896}]}, "price_series": [{"date": "2020-10-16", "close": 371.25, "volume": 110454.0}, {"date": "2020-10-19", "close": 369.0, "volume": 13695.0}, {"date": "2020-10-20", "close": 330.0, "volume": 25829.0}, {"date": "2020-10-21", "close": 373.5, "volume": 12922.0}, {"date": "2020-10-22", "close": 376.75, "volume": 13141.0}, {"date": "2020-10-23", "close": 377.5, "volume": 7873.0}, {"date": "2020-10-26", "close": 370.0, "volume": 5250.0}, {"date": "2020-10-27", "close": 387.5, "volume": 10994.0}, {"date": "2020-10-28", "close": 378.5, "volume": 5571.0}, {"date": "2020-10-29", "close": 369.5, "volume": 5777.0}, {"date": "2020-10-30", "close": 373.5, "volume": 3481.0}, {"date": "2020-11-02", "close": 375.0, "volume": 5858.0}, {"date": "2020-11-03", "close": 375.0, "volume": 3823.0}, {"date": "2020-11-04", "close": 388.75, "volume": 10233.0}, {"date": "2020-11-05", "close": 366.0, "volume": 6760.0}, {"date": "2020-11-06", "close": 377.25, "volume": 7369.0}, {"date": "2020-11-09", "close": 449.5, "volume": 10715.0}, {"date": "2020-11-10", "close": 401.0, "volume": 6268.0}, {"date": "2020-11-11", "close": 429.25, "volume": 6840.0}, {"date": "2020-11-12", "close": 425.5, "volume": 4724.0}, {"date": "2020-11-13", "close": 492.5, "volume": 5140.0}, {"date": "2020-11-16", "close": 522.75, "volume": 4848.0}, {"date": "2020-11-17", "close": 500.0, "volume": 5208.0}, {"date": "2020-11-18", "close": 500.25, "volume": 5948.0}, {"date": "2020-11-19", "close": 497.5, "volume": 17810.0}, {"date": "2020-11-20", "close": 486.75, "volume": 5761.0}, {"date": "2020-11-23", "close": 478.0, "volume": 4842.0}, {"date": "2020-11-24", "close": 450.0, "volume": 2622.0}, {"date": "2020-11-25", "close": 448.75, "volume": 1321.0}, {"date": "2020-11-27", "close": 454.0, "volume": 899.0}, {"date": "2020-11-30", "close": 467.75, "volume": 3264.0}, {"date": "2020-12-01", "close": 404.5, "volume": 7683.0}, {"date": "2020-12-02", "close": 442.75, "volume": 5212.0}, {"date": "2020-12-03", "close": 422.75, "volume": 5605.0}, {"date": "2020-12-04", "close": 429.5, "volume": 6201.0}, {"date": "2020-12-07", "close": 469.75, "volume": 11975.0}, {"date": "2020-12-08", "close": 499.0, "volume": 10226.0}, {"date": "2020-12-09", "close": 495.5, "volume": 5243.0}, {"date": "2020-12-10", "close": 504.25, "volume": 4041.0}, {"date": "2020-12-11", "close": 553.0, "volume": 4367.0}, {"date": "2020-12-14", "close": 595.0, "volume": 16499.0}, {"date": "2020-12-15", "close": 572.25, "volume": 8779.0}, {"date": "2020-12-16", "close": 604.0, "volume": 20280.0}, {"date": "2020-12-17", "close": 622.75, "volume": 21589.0}, {"date": "2020-12-18", "close": 641.75, "volume": 81588.0}, {"date": "2020-12-21", "close": 667.0, "volume": 14090.0}, {"date": "2020-12-22", "close": 671.75, "volume": 14897.0}, {"date": "2020-12-23", "close": 818.5, "volume": 8503.0}, {"date": "2020-12-24", "close": 721.25, "volume": 2558.0}, {"date": "2020-12-28", "close": 715.0, "volume": 4938.0}, {"date": "2020-12-29", "close": 656.0, "volume": 8725.0}, {"date": "2020-12-30", "close": 649.75, "volume": 2026.0}, {"date": "2020-12-31", "close": 691.25, "volume": 5472.0}, {"date": "2021-01-04", "close": 673.75, "volume": 8513.0}, {"date": "2021-01-05", "close": 703.5, "volume": 5948.0}, {"date": "2021-01-06", "close": 752.0, "volume": 2824.0}, {"date": "2021-01-07", "close": 790.75, "volume": 2169.0}, {"date": "2021-01-08", "close": 793.0, "volume": 2930.0}, {"date": "2021-01-11", "close": 781.75, "volume": 946.0}, {"date": "2021-01-12", "close": 796.0, "volume": 1194.0}, {"date": "2021-01-13", "close": 834.25, "volume": 2461.0}, {"date": "2021-01-14", "close": 853.5, "volume": 2337.0}, {"date": "2021-01-15", "close": 790.5, "volume": 2340.0}, {"date": "2021-01-19", "close": 778.25, "volume": 1669.0}, {"date": "2021-01-20", "close": 873.5, "volume": 9516.0}, {"date": "2021-01-21", "close": 855.0, "volume": 1918.0}, {"date": "2021-01-22", "close": 821.25, "volume": 3004.0}, {"date": "2021-01-25", "close": 760.0, "volume": 1637.0}, {"date": "2021-01-26", "close": 744.0, "volume": 1515.0}, {"date": "2021-01-27", "close": 664.25, "volume": 3171.0}, {"date": "2021-01-28", "close": 659.5, "volume": 7069.0}, {"date": "2021-01-29", "close": 704.25, "volume": 2966.0}, {"date": "2021-02-01", "close": 691.75, "volume": 2416.0}, {"date": "2021-02-02", "close": 642.5, "volume": 2608.0}, {"date": "2021-02-03", "close": 574.75, "volume": 4613.0}, {"date": "2021-02-04", "close": 595.0, "volume": 6441.0}, {"date": "2021-02-05", "close": 576.75, "volume": 2320.0}, {"date": "2021-02-08", "close": 582.25, "volume": 1570.0}, {"date": "2021-02-09", "close": 631.75, "volume": 1657.0}, {"date": "2021-02-10", "close": 625.0, "volume": 1132.0}, {"date": "2021-02-11", "close": 583.25, "volume": 2412.0}, {"date": "2021-02-12", "close": 630.75, "volume": 1823.0}, {"date": "2021-02-16", "close": 764.0, "volume": 5373.0}, {"date": "2021-02-17", "close": 759.75, "volume": 5571.0}, {"date": "2021-02-18", "close": 732.0, "volume": 3282.0}, {"date": "2021-02-19", "close": 745.0, "volume": 2499.0}, {"date": "2021-02-22", "close": 729.75, "volume": 3520.0}, {"date": "2021-02-23", "close": 683.25, "volume": 4180.0}, {"date": "2021-02-24", "close": 645.75, "volume": 2206.0}, {"date": "2021-02-25", "close": 701.5, "volume": 2959.0}, {"date": "2021-02-26", "close": 718.5, "volume": 3398.0}, {"date": "2021-03-01", "close": 730.0, "volume": 2055.0}, {"date": "2021-03-02", "close": 619.5, "volume": 3580.0}, {"date": "2021-03-03", "close": 603.5, "volume": 1771.0}, {"date": "2021-03-04", "close": 538.5, "volume": 2415.0}, {"date": "2021-03-05", "close": 560.25, "volume": 2171.0}, {"date": "2021-03-08", "close": 578.0, "volume": 2692.0}, {"date": "2021-03-09", "close": 619.5, "volume": 1743.0}, {"date": "2021-03-10", "close": 580.0, "volume": 2697.0}, {"date": "2021-03-11", "close": 596.0, "volume": 1347.0}, {"date": "2021-03-12", "close": 653.5, "volume": 1494.0}, {"date": "2021-03-15", "close": 649.25, "volume": 1499.0}, {"date": "2021-03-16", "close": 650.25, "volume": 1831.0}, {"date": "2021-03-17", "close": 633.25, "volume": 1007.0}, {"date": "2021-03-18", "close": 612.0, "volume": 2015.0}, {"date": "2021-03-19", "close": 603.75, "volume": 5871.0}, {"date": "2021-03-22", "close": 566.75, "volume": 1363.0}, {"date": "2021-03-23", "close": 532.0, "volume": 1597.0}, {"date": "2021-03-24", "close": 480.0, "volume": 1926.0}, {"date": "2021-03-25", "close": 504.0, "volume": 1454.0}, {"date": "2021-03-26", "close": 477.5, "volume": 1858.0}, {"date": "2021-03-29", "close": 481.25, "volume": 1461.0}, {"date": "2021-03-30", "close": 521.75, "volume": 2709.0}, {"date": "2021-03-31", "close": 568.5, "volume": 3294.0}, {"date": "2021-04-01", "close": 550.0, "volume": 7338.0}, {"date": "2021-04-05", "close": 563.5, "volume": 2905.0}, {"date": "2021-04-06", "close": 566.5, "volume": 1376.0}, {"date": "2021-04-07", "close": 514.75, "volume": 1990.0}, {"date": "2021-04-08", "close": 507.5, "volume": 1080.0}, {"date": "2021-04-09", "close": 536.75, "volume": 1713.0}, {"date": "2021-04-12", "close": 533.5, "volume": 1819.0}, {"date": "2021-04-13", "close": 515.0, "volume": 1066.0}, {"date": "2021-04-14", "close": 539.5, "volume": 4202.0}, {"date": "2021-04-15", "close": 557.5, "volume": 1501.0}, {"date": "2021-04-16", "close": 540.25, "volume": 1816.0}, {"date": "2021-04-19", "close": 538.5, "volume": 2243.0}, {"date": "2021-04-20", "close": 580.75, "volume": 2440.0}, {"date": "2021-04-21", "close": 614.5, "volume": 3095.0}, {"date": "2021-04-22", "close": 650.75, "volume": 2803.0}, {"date": "2021-04-23", "close": 611.75, "volume": 2154.0}, {"date": "2021-04-26", "close": 727.5, "volume": 3601.0}, {"date": "2021-04-27", "close": 642.75, "volume": 3153.0}, {"date": "2021-04-28", "close": 633.25, "volume": 2428.0}, {"date": "2021-04-29", "close": 677.5, "volume": 2791.0}, {"date": "2021-04-30", "close": 643.0, "volume": 3061.0}, {"date": "2021-05-03", "close": 683.25, "volume": 3031.0}, {"date": "2021-05-04", "close": 649.0, "volume": 1565.0}, {"date": "2021-05-05", "close": 638.5, "volume": 1836.0}, {"date": "2021-05-06", "close": 677.0, "volume": 2077.0}, {"date": "2021-05-07", "close": 678.25, "volume": 1909.0}, {"date": "2021-05-10", "close": 625.75, "volume": 1557.0}, {"date": "2021-05-11", "close": 661.0, "volume": 2873.0}, {"date": "2021-05-12", "close": 565.25, "volume": 3435.0}, {"date": "2021-05-13", "close": 565.25, "volume": 2372.0}, {"date": "2021-05-14", "close": 529.75, "volume": 3534.0}, {"date": "2021-05-17", "close": 562.5, "volume": 2306.0}, {"date": "2021-05-18", "close": 581.0, "volume": 1948.0}, {"date": "2021-05-19", "close": 575.0, "volume": 2416.0}, {"date": "2021-05-20", "close": 629.0, "volume": 2860.0}, {"date": "2021-05-21", "close": 672.25, "volume": 3793.0}, {"date": "2021-05-24", "close": 701.25, "volume": 6094.0}, {"date": "2021-05-25", "close": 724.25, "volume": 5415.0}, {"date": "2021-05-26", "close": 728.75, "volume": 4615.0}, {"date": "2021-05-27", "close": 730.75, "volume": 8394.0}, {"date": "2021-05-28", "close": 697.0, "volume": 3280.0}, {"date": "2021-06-01", "close": 696.5, "volume": 3234.0}, {"date": "2021-06-02", "close": 673.5, "volume": 2811.0}, {"date": "2021-06-03", "close": 699.75, "volume": 3139.0}, {"date": "2021-06-04", "close": 731.5, "volume": 2782.0}, {"date": "2021-06-07", "close": 743.5, "volume": 4354.0}, {"date": "2021-06-08", "close": 764.5, "volume": 5727.0}, {"date": "2021-06-09", "close": 747.25, "volume": 5481.0}, {"date": "2021-06-10", "close": 793.75, "volume": 5918.0}, {"date": "2021-06-11", "close": 840.0, "volume": 3715.0}, {"date": "2021-06-14", "close": 780.25, "volume": 6150.0}, {"date": "2021-06-15", "close": 712.0, "volume": 5842.0}, {"date": "2021-06-16", "close": 674.5, "volume": 7244.0}, {"date": "2021-06-17", "close": 664.5, "volume": 8325.0}, {"date": "2021-06-18", "close": 647.25, "volume": 8287.0}, {"date": "2021-06-21", "close": 673.5, "volume": 7998.0}, {"date": "2021-06-22", "close": 621.5, "volume": 5256.0}, {"date": "2021-06-23", "close": 626.75, "volume": 3578.0}, {"date": "2021-06-24", "close": 646.5, "volume": 4147.0}, {"date": "2021-06-25", "close": 669.75, "volume": 45938.0}, {"date": "2021-06-28", "close": 593.75, "volume": 3885.0}, {"date": "2021-06-29", "close": 528.75, "volume": 12833.0}, {"date": "2021-06-30", "close": 509.625, "volume": 6843.0}, {"date": "2021-07-01", "close": 421.5, "volume": 90414.0}, {"date": "2021-07-02", "close": 443.0, "volume": 31413.0}, {"date": "2021-07-06", "close": 442.0, "volume": 13851.0}, {"date": "2021-07-07", "close": 411.0, "volume": 23520.0}, {"date": "2021-07-08", "close": 411.25, "volume": 20038.0}, {"date": "2021-07-09", "close": 402.0, "volume": 8594.0}, {"date": "2021-07-12", "close": 391.75, "volume": 7963.0}, {"date": "2021-07-13", "close": 377.5, "volume": 32393.0}, {"date": "2021-07-14", "close": 379.75, "volume": 11745.0}, {"date": "2021-07-15", "close": 387.0, "volume": 10843.0}, {"date": "2021-07-16", "close": 387.5, "volume": 3973.0}, {"date": "2021-07-19", "close": 376.0, "volume": 11555.0}, {"date": "2021-07-20", "close": 374.0, "volume": 6680.0}, {"date": "2021-07-21", "close": 396.75, "volume": 8404.0}, {"date": "2021-07-22", "close": 392.75, "volume": 12436.0}, {"date": "2021-07-23", "close": 413.75, "volume": 15920.0}, {"date": "2021-07-26", "close": 388.75, "volume": 12301.0}, {"date": "2021-07-27", "close": 376.25, "volume": 5237.0}, {"date": "2021-07-28", "close": 388.5, "volume": 15895.0}, {"date": "2021-07-29", "close": 366.75, "volume": 18740.0}, {"date": "2021-07-30", "close": 364.25, "volume": 3496.0}, {"date": "2021-08-02", "close": 364.5, "volume": 9962.0}, {"date": "2021-08-03", "close": 389.0, "volume": 15997.0}, {"date": "2021-08-04", "close": 388.25, "volume": 13844.0}, {"date": "2021-08-05", "close": 405.75, "volume": 6529.0}, {"date": "2021-08-06", "close": 395.75, "volume": 9287.0}, {"date": "2021-08-09", "close": 402.75, "volume": 8047.0}, {"date": "2021-08-10", "close": 391.75, "volume": 10382.0}, {"date": "2021-08-11", "close": 398.0, "volume": 2600.0}, {"date": "2021-08-12", "close": 393.25, "volume": 2971.0}, {"date": "2021-08-13", "close": 393.0, "volume": 1890.0}, {"date": "2021-08-16", "close": 384.0, "volume": 2636.0}, {"date": "2021-08-17", "close": 376.5, "volume": 12922.0}, {"date": "2021-08-18", "close": 377.5, "volume": 3140.0}, {"date": "2021-08-19", "close": 371.0, "volume": 2761.0}, {"date": "2021-08-20", "close": 379.0, "volume": 4553.0}, {"date": "2021-08-23", "close": 404.5, "volume": 5267.0}, {"date": "2021-08-24", "close": 397.0, "volume": 3589.0}, {"date": "2021-08-25", "close": 403.25, "volume": 2819.0}, {"date": "2021-08-26", "close": 399.5, "volume": 2549.0}, {"date": "2021-08-27", "close": 413.75, "volume": 3427.0}, {"date": "2021-08-30", "close": 415.5, "volume": 2435.0}, {"date": "2021-08-31", "close": 426.25, "volume": 6948.0}, {"date": "2021-09-01", "close": 414.75, "volume": 19995.0}, {"date": "2021-09-02", "close": 427.0, "volume": 9372.0}, {"date": "2021-09-03", "close": 426.5, "volume": 2641.0}, {"date": "2021-09-07", "close": 423.0, "volume": 3222.0}, {"date": "2021-09-08", "close": 382.75, "volume": 9262.0}, {"date": "2021-09-09", "close": 390.0, "volume": 7972.0}, {"date": "2021-09-10", "close": 380.5, "volume": 59410.0}, {"date": "2021-09-13", "close": 389.5, "volume": 12166.0}, {"date": "2021-09-14", "close": 392.25, "volume": 21422.0}, {"date": "2021-09-15", "close": 406.25, "volume": 11070.0}, {"date": "2021-09-16", "close": 409.5, "volume": 5027.0}, {"date": "2021-09-17", "close": 405.5, "volume": 29152.0}, {"date": "2021-09-20", "close": 382.5, "volume": 25910.0}, {"date": "2021-09-21", "close": 387.5, "volume": 5338.0}, {"date": "2021-09-22", "close": 391.25, "volume": 5483.0}, {"date": "2021-09-23", "close": 396.0, "volume": 3097.0}, {"date": "2021-09-24", "close": 393.0, "volume": 2598.0}, {"date": "2021-09-27", "close": 395.25, "volume": 8939.0}, {"date": "2021-09-28", "close": 393.75, "volume": 8014.0}, {"date": "2021-09-29", "close": 379.0, "volume": 3413.0}, {"date": "2021-09-30", "close": 387.75, "volume": 14375.0}, {"date": "2021-10-01", "close": 390.0, "volume": 9599.0}, {"date": "2021-10-04", "close": 375.25, "volume": 19514.0}, {"date": "2021-10-05", "close": 373.75, "volume": 14137.0}, {"date": "2021-10-06", "close": 361.0, "volume": 3943.0}, {"date": "2021-10-07", "close": 365.75, "volume": 1571.0}, {"date": "2021-10-08", "close": 346.25, "volume": 3514.0}, {"date": "2021-10-11", "close": 338.75, "volume": 1992.0}, {"date": "2021-10-12", "close": 359.25, "volume": 8027.0}, {"date": "2021-10-13", "close": 373.75, "volume": 3097.0}, {"date": "2021-10-14", "close": 387.75, "volume": 4079.0}, {"date": "2021-10-15", "close": 397.75, "volume": 4401.0}, {"date": "2021-10-18", "close": 393.5, "volume": 6201.0}, {"date": "2021-10-19", "close": 384.75, "volume": 4890.0}, {"date": "2021-10-20", "close": 388.25, "volume": 2957.0}, {"date": "2021-10-21", "close": 394.25, "volume": 1818.0}, {"date": "2021-10-22", "close": 393.0, "volume": 2420.0}, {"date": "2021-10-25", "close": 404.75, "volume": 2095.0}, {"date": "2021-10-26", "close": 409.5, "volume": 4029.0}, {"date": "2021-10-27", "close": 405.0, "volume": 4685.0}, {"date": "2021-10-28", "close": 406.25, "volume": 23092.0}, {"date": "2021-10-29", "close": 398.25, "volume": 2918.0}, {"date": "2021-11-01", "close": 400.5, "volume": 7566.0}, {"date": "2021-11-02", "close": 387.5, "volume": 3570.0}, {"date": "2021-11-03", "close": 393.75, "volume": 5367.0}, {"date": "2021-11-04", "close": 399.0, "volume": 10409.0}, {"date": "2021-11-05", "close": 421.0, "volume": 6444.0}, {"date": "2021-11-08", "close": 442.25, "volume": 7526.0}, {"date": "2021-11-09", "close": 437.5, "volume": 5862.0}, {"date": "2021-11-10", "close": 427.75, "volume": 12477.0}, {"date": "2021-11-11", "close": 419.0, "volume": 7452.0}, {"date": "2021-11-12", "close": 430.25, "volume": 6689.0}, {"date": "2021-11-15", "close": 421.25, "volume": 3072.0}, {"date": "2021-11-16", "close": 413.0, "volume": 4177.0}, {"date": "2021-11-17", "close": 406.75, "volume": 1989.0}, {"date": "2021-11-18", "close": 413.5, "volume": 3930.0}, {"date": "2021-11-19", "close": 400.0, "volume": 3489.0}, {"date": "2021-11-22", "close": 403.75, "volume": 4902.0}, {"date": "2021-11-23", "close": 395.5, "volume": 6246.0}, {"date": "2021-11-24", "close": 407.5, "volume": 4620.0}, {"date": "2021-11-26", "close": 406.75, "volume": 3851.0}, {"date": "2021-11-29", "close": 379.75, "volume": 2921.0}, {"date": "2021-11-30", "close": 383.0, "volume": 5762.0}, {"date": "2021-12-01", "close": 335.125, "volume": 12145.0}, {"date": "2021-12-02", "close": 342.5, "volume": 10852.0}, {"date": "2021-12-03", "close": 326.0, "volume": 4077.0}, {"date": "2021-12-06", "close": 317.25, "volume": 2108.0}, {"date": "2021-12-07", "close": 305.75, "volume": 14777.0}, {"date": "2021-12-08", "close": 318.75, "volume": 10196.0}, {"date": "2021-12-09", "close": 289.5, "volume": 3943.0}, {"date": "2021-12-10", "close": 297.5, "volume": 6918.0}, {"date": "2021-12-13", "close": 295.75, "volume": 5330.0}, {"date": "2021-12-14", "close": 289.0, "volume": 4081.0}, {"date": "2021-12-15", "close": 311.25, "volume": 7659.0}, {"date": "2021-12-16", "close": 294.25, "volume": 4343.0}, {"date": "2021-12-17", "close": 300.5, "volume": 27108.0}, {"date": "2021-12-20", "close": 293.75, "volume": 48249.0}, {"date": "2021-12-21", "close": 296.75, "volume": 3958.0}, {"date": "2021-12-22", "close": 287.0, "volume": 16590.0}, {"date": "2021-12-23", "close": 296.5, "volume": 6232.0}, {"date": "2021-12-27", "close": 309.0, "volume": 3047.0}, {"date": "2021-12-28", "close": 304.25, "volume": 3005.0}, {"date": "2021-12-29", "close": 301.25, "volume": 1968.0}, {"date": "2021-12-30", "close": 299.25, "volume": 7144.0}, {"date": "2021-12-31", "close": 296.75, "volume": 7283.0}, {"date": "2022-01-03", "close": 305.0, "volume": 2576.0}, {"date": "2022-01-04", "close": 295.0, "volume": 2853.0}, {"date": "2022-01-05", "close": 265.25, "volume": 4663.0}, {"date": "2022-01-06", "close": 114.75, "volume": 144402.0}, {"date": "2022-01-07", "close": 97.75, "volume": 69582.0}, {"date": "2022-01-10", "close": 93.25, "volume": 26403.0}, {"date": "2022-01-11", "close": 99.25, "volume": 55855.0}, {"date": "2022-01-12", "close": 94.0, "volume": 20730.0}, {"date": "2022-01-13", "close": 83.25, "volume": 37500.0}, {"date": "2022-01-14", "close": 85.0, "volume": 26152.0}, {"date": "2022-01-18", "close": 79.0, "volume": 22377.0}, {"date": "2022-01-19", "close": 76.0, "volume": 34450.0}, {"date": "2022-01-20", "close": 76.25, "volume": 25414.0}, {"date": "2022-01-21", "close": 75.75, "volume": 22084.0}, {"date": "2022-01-24", "close": 77.5, "volume": 29741.0}, {"date": "2022-01-25", "close": 72.75, "volume": 23120.0}, {"date": "2022-01-26", "close": 71.0, "volume": 18741.0}, {"date": "2022-01-27", "close": 68.75, "volume": 14254.0}, {"date": "2022-01-28", "close": 69.0, "volume": 34447.0}, {"date": "2022-01-31", "close": 79.75, "volume": 78147.0}, {"date": "2022-02-01", "close": 81.75, "volume": 25784.0}, {"date": "2022-02-02", "close": 73.75, "volume": 33228.0}, {"date": "2022-02-03", "close": 73.5, "volume": 33373.0}, {"date": "2022-02-04", "close": 76.5, "volume": 79781.0}, {"date": "2022-02-07", "close": 72.75, "volume": 13774.0}, {"date": "2022-02-08", "close": 67.75, "volume": 17553.0}, {"date": "2022-02-09", "close": 71.5, "volume": 31425.0}, {"date": "2022-02-10", "close": 67.75, "volume": 9977.0}, {"date": "2022-02-11", "close": 64.5, "volume": 13930.0}, {"date": "2022-02-14", "close": 62.0, "volume": 7888.0}, {"date": "2022-02-15", "close": 66.0, "volume": 7358.0}, {"date": "2022-02-16", "close": 63.25, "volume": 8307.0}, {"date": "2022-02-17", "close": 59.5, "volume": 9506.0}, {"date": "2022-02-18", "close": 60.5, "volume": 7715.0}, {"date": "2022-02-22", "close": 59.75, "volume": 6153.0}, {"date": "2022-02-23", "close": 55.25, "volume": 24199.0}, {"date": "2022-02-24", "close": 61.0, "volume": 9460.0}, {"date": "2022-02-25", "close": 61.75, "volume": 7581.0}, {"date": "2022-02-28", "close": 60.5, "volume": 12748.0}, {"date": "2022-03-01", "close": 65.0, "volume": 14768.0}, {"date": "2022-03-02", "close": 62.25, "volume": 14825.0}, {"date": "2022-03-03", "close": 61.25, "volume": 21718.0}, {"date": "2022-03-04", "close": 57.25, "volume": 6338.0}, {"date": "2022-03-07", "close": 61.5, "volume": 32047.0}, {"date": "2022-03-08", "close": 63.75, "volume": 8331.0}, {"date": "2022-03-09", "close": 64.25, "volume": 9165.0}, {"date": "2022-03-10", "close": 61.25, "volume": 3323.0}, {"date": "2022-03-11", "close": 64.75, "volume": 10393.0}, {"date": "2022-03-14", "close": 61.25, "volume": 9038.0}, {"date": "2022-03-15", "close": 59.0, "volume": 6406.0}, {"date": "2022-03-16", "close": 64.5, "volume": 5962.0}, {"date": "2022-03-17", "close": 68.75, "volume": 11529.0}, {"date": "2022-03-18", "close": 71.25, "volume": 16884.0}, {"date": "2022-03-21", "close": 71.25, "volume": 55327.0}, {"date": "2022-03-22", "close": 72.5, "volume": 8702.0}, {"date": "2022-03-23", "close": 69.75, "volume": 15205.0}, {"date": "2022-03-24", "close": 59.0, "volume": 14056.0}, {"date": "2022-03-25", "close": 57.0, "volume": 30183.0}, {"date": "2022-03-28", "close": 52.75, "volume": 8592.0}, {"date": "2022-03-29", "close": 53.375, "volume": 6862.0}, {"date": "2022-03-30", "close": 52.0, "volume": 10337.0}, {"date": "2022-03-31", "close": 53.75, "volume": 17514.0}, {"date": "2022-04-01", "close": 49.75, "volume": 23661.0}, {"date": "2022-04-04", "close": 51.75, "volume": 33195.0}, {"date": "2022-04-05", "close": 53.5, "volume": 17770.0}, {"date": "2022-04-06", "close": 50.75, "volume": 10798.0}, {"date": "2022-04-07", "close": 49.25, "volume": 6693.0}, {"date": "2022-04-08", "close": 45.0, "volume": 10091.0}, {"date": "2022-04-11", "close": 43.5, "volume": 7349.0}, {"date": "2022-04-12", "close": 41.75, "volume": 10261.0}, {"date": "2022-04-13", "close": 41.25, "volume": 8039.0}, {"date": "2022-04-14", "close": 38.75, "volume": 6072.0}, {"date": "2022-04-18", "close": 36.5, "volume": 8246.0}, {"date": "2022-04-19", "close": 36.75, "volume": 10846.0}, {"date": "2022-04-20", "close": 37.25, "volume": 6479.0}, {"date": "2022-04-21", "close": 34.75, "volume": 10517.0}, {"date": "2022-04-22", "close": 35.0, "volume": 8726.0}, {"date": "2022-04-25", "close": 34.75, "volume": 6982.0}, {"date": "2022-04-26", "close": 32.25, "volume": 5908.0}, {"date": "2022-04-27", "close": 31.5, "volume": 8644.0}, {"date": "2022-04-28", "close": 30.75, "volume": 7427.0}, {"date": "2022-04-29", "close": 29.5, "volume": 7552.0}, {"date": "2022-05-02", "close": 32.25, "volume": 11389.0}, {"date": "2022-05-03", "close": 31.25, "volume": 7285.0}, {"date": "2022-05-04", "close": 31.0, "volume": 10284.0}, {"date": "2022-05-05", "close": 27.5, "volume": 17648.0}, {"date": "2022-05-06", "close": 26.0, "volume": 8445.0}, {"date": "2022-05-09", "close": 27.5, "volume": 32443.0}, {"date": "2022-05-10", "close": 29.0, "volume": 35338.0}, {"date": "2022-05-11", "close": 27.25, "volume": 32816.0}, {"date": "2022-05-12", "close": 29.25, "volume": 23274.0}, {"date": "2022-05-13", "close": 29.25, "volume": 23252.0}, {"date": "2022-05-16", "close": 27.25, "volume": 20585.0}, {"date": "2022-05-17", "close": 28.75, "volume": 23121.0}, {"date": "2022-05-18", "close": 28.25, "volume": 29406.0}, {"date": "2022-05-19", "close": 27.5, "volume": 21710.0}, {"date": "2022-05-20", "close": 27.0, "volume": 21576.0}, {"date": "2022-05-23", "close": 29.25, "volume": 25646.0}, {"date": "2022-05-24", "close": 28.75, "volume": 10859.0}, {"date": "2022-05-25", "close": 29.75, "volume": 7250.0}, {"date": "2022-05-26", "close": 29.75, "volume": 3509.0}, {"date": "2022-05-27", "close": 31.25, "volume": 9843.0}, {"date": "2022-05-31", "close": 32.25, "volume": 26565.0}, {"date": "2022-06-01", "close": 30.5, "volume": 5065.0}, {"date": "2022-06-02", "close": 30.75, "volume": 3319.0}, {"date": "2022-06-03", "close": 32.75, "volume": 5938.0}, {"date": "2022-06-06", "close": 35.75, "volume": 20125.0}, {"date": "2022-06-07", "close": 40.0, "volume": 12948.0}, {"date": "2022-06-08", "close": 38.5, "volume": 9797.0}, {"date": "2022-06-09", "close": 37.0, "volume": 5320.0}, {"date": "2022-06-10", "close": 34.75, "volume": 5306.0}, {"date": "2022-06-13", "close": 33.0, "volume": 8378.0}, {"date": "2022-06-14", "close": 33.25, "volume": 6645.0}, {"date": "2022-06-15", "close": 32.75, "volume": 4512.0}, {"date": "2022-06-16", "close": 30.25, "volume": 5381.0}, {"date": "2022-06-17", "close": 27.75, "volume": 17712.0}, {"date": "2022-06-21", "close": 29.75, "volume": 9542.0}, {"date": "2022-06-22", "close": 30.25, "volume": 9706.0}, {"date": "2022-06-23", "close": 33.5, "volume": 10908.0}, {"date": "2022-06-24", "close": 32.75, "volume": 95557.0}, {"date": "2022-06-27", "close": 33.75, "volume": 7457.0}, {"date": "2022-06-28", "close": 32.75, "volume": 3227.0}, {"date": "2022-06-29", "close": 31.75, "volume": 5029.0}, {"date": "2022-06-30", "close": 30.25, "volume": 3766.0}, {"date": "2022-07-01", "close": 31.25, "volume": 8143.0}, {"date": "2022-07-05", "close": 35.0, "volume": 11987.0}, {"date": "2022-07-06", "close": 34.5, "volume": 4031.0}, {"date": "2022-07-07", "close": 35.25, "volume": 8773.0}, {"date": "2022-07-08", "close": 35.75, "volume": 7222.0}, {"date": "2022-07-11", "close": 34.25, "volume": 17785.0}, {"date": "2022-07-12", "close": 35.25, "volume": 14411.0}, {"date": "2022-07-13", "close": 39.25, "volume": 21883.0}, {"date": "2022-07-14", "close": 38.25, "volume": 8383.0}, {"date": "2022-07-15", "close": 39.25, "volume": 2394.0}, {"date": "2022-07-18", "close": 38.75, "volume": 2334.0}, {"date": "2022-07-19", "close": 39.25, "volume": 1390.0}, {"date": "2022-07-20", "close": 40.0, "volume": 3038.0}, {"date": "2022-07-21", "close": 37.5, "volume": 2529.0}, {"date": "2022-07-22", "close": 35.75, "volume": 2290.0}, {"date": "2022-07-25", "close": 34.5, "volume": 3514.0}, {"date": "2022-07-26", "close": 33.25, "volume": 2159.0}, {"date": "2022-07-27", "close": 32.25, "volume": 3170.0}, {"date": "2022-07-28", "close": 30.5, "volume": 3064.0}, {"date": "2022-07-29", "close": 31.0, "volume": 3137.0}, {"date": "2022-08-01", "close": 31.0, "volume": 4184.0}, {"date": "2022-08-02", "close": 31.625, "volume": 2839.0}, {"date": "2022-08-03", "close": 33.25, "volume": 3486.0}, {"date": "2022-08-04", "close": 34.75, "volume": 5371.0}, {"date": "2022-08-05", "close": 37.5, "volume": 5120.0}, {"date": "2022-08-08", "close": 36.25, "volume": 3566.0}, {"date": "2022-08-09", "close": 33.25, "volume": 3412.0}, {"date": "2022-08-10", "close": 33.25, "volume": 2835.0}, {"date": "2022-08-11", "close": 35.0, "volume": 5269.0}, {"date": "2022-08-12", "close": 35.75, "volume": 3715.0}, {"date": "2022-08-15", "close": 39.0, "volume": 8804.0}, {"date": "2022-08-16", "close": 37.0, "volume": 3689.0}, {"date": "2022-08-17", "close": 35.75, "volume": 2775.0}, {"date": "2022-08-18", "close": 37.0, "volume": 2376.0}, {"date": "2022-08-19", "close": 34.5, "volume": 4521.0}, {"date": "2022-08-22", "close": 34.5, "volume": 2198.0}, {"date": "2022-08-23", "close": 34.25, "volume": 1762.0}, {"date": "2022-08-24", "close": 35.25, "volume": 714.0}, {"date": "2022-08-25", "close": 34.75, "volume": 1396.0}, {"date": "2022-08-26", "close": 32.75, "volume": 1440.0}, {"date": "2022-08-29", "close": 32.5, "volume": 1711.0}, {"date": "2022-08-30", "close": 30.5, "volume": 2040.0}, {"date": "2022-08-31", "close": 31.25, "volume": 1770.0}, {"date": "2022-09-01", "close": 30.5, "volume": 3060.0}, {"date": "2022-09-02", "close": 30.5, "volume": 4067.0}, {"date": "2022-09-06", "close": 30.25, "volume": 2524.0}, {"date": "2022-09-07", "close": 29.75, "volume": 3387.0}, {"date": "2022-09-08", "close": 32.5, "volume": 3130.0}, {"date": "2022-09-09", "close": 33.0, "volume": 5425.0}, {"date": "2022-09-12", "close": 33.75, "volume": 2937.0}, {"date": "2022-09-13", "close": 34.75, "volume": 3976.0}, {"date": "2022-09-14", "close": 33.5, "volume": 1631.0}, {"date": "2022-09-15", "close": 33.25, "volume": 1245.0}, {"date": "2022-09-16", "close": 29.25, "volume": 13251.0}, {"date": "2022-09-19", "close": 29.0, "volume": 4114.0}, {"date": "2022-09-20", "close": 28.5, "volume": 3243.0}, {"date": "2022-09-21", "close": 28.25, "volume": 2532.0}, {"date": "2022-09-22", "close": 27.5, "volume": 2342.0}, {"date": "2022-09-23", "close": 26.5, "volume": 5310.0}, {"date": "2022-09-26", "close": 25.0, "volume": 5039.0}, {"date": "2022-09-27", "close": 26.5, "volume": 1578.0}, {"date": "2022-09-28", "close": 27.5, "volume": 2618.0}, {"date": "2022-09-29", "close": 26.5, "volume": 2126.0}, {"date": "2022-09-30", "close": 27.5, "volume": 1386.0}, {"date": "2022-10-03", "close": 27.0, "volume": 2075.0}, {"date": "2022-10-04", "close": 27.5, "volume": 2058.0}, {"date": "2022-10-05", "close": 27.25, "volume": 3556.0}, {"date": "2022-10-06", "close": 27.75, "volume": 1297.0}, {"date": "2022-10-07", "close": 27.0, "volume": 2353.0}, {"date": "2022-10-10", "close": 28.0, "volume": 4704.0}, {"date": "2022-10-11", "close": 26.75, "volume": 1970.0}, {"date": "2022-10-12", "close": 27.75, "volume": 5833.0}, {"date": "2022-10-13", "close": 28.0, "volume": 3711.0}, {"date": "2022-10-14", "close": 27.5, "volume": 2219.0}, {"date": "2022-10-17", "close": 26.75, "volume": 2541.0}, {"date": "2022-10-18", "close": 27.5, "volume": 2067.0}, {"date": "2022-10-19", "close": 26.75, "volume": 1131.0}, {"date": "2022-10-20", "close": 27.25, "volume": 1430.0}, {"date": "2022-10-21", "close": 26.0, "volume": 1963.0}, {"date": "2022-10-24", "close": 25.75, "volume": 2360.0}, {"date": "2022-10-25", "close": 25.25, "volume": 1149.0}, {"date": "2022-10-26", "close": 26.5, "volume": 2389.0}, {"date": "2022-10-27", "close": 26.25, "volume": 779.0}, {"date": "2022-10-28", "close": 26.25, "volume": 2295.0}, {"date": "2022-10-31", "close": 26.25, "volume": 922.0}, {"date": "2022-11-01", "close": 26.25, "volume": 1645.0}, {"date": "2022-11-02", "close": 26.75, "volume": 2762.0}, {"date": "2022-11-03", "close": 26.25, "volume": 840.0}, {"date": "2022-11-04", "close": 24.75, "volume": 10155.0}, {"date": "2022-11-07", "close": 24.65, "volume": 1874.0}, {"date": "2022-11-08", "close": 23.56, "volume": 3298.0}, {"date": "2022-11-09", "close": 22.34, "volume": 3537.0}, {"date": "2022-11-10", "close": 23.3575, "volume": 2287.0}, {"date": "2022-11-11", "close": 27.0, "volume": 9709.0}, {"date": "2022-11-14", "close": 26.75, "volume": 2334.0}, {"date": "2022-11-15", "close": 25.5, "volume": 5160.0}, {"date": "2022-11-16", "close": 24.125, "volume": 2661.0}, {"date": "2022-11-17", "close": 26.0, "volume": 2075.0}, {"date": "2022-11-18", "close": 25.125, "volume": 2994.0}, {"date": "2022-11-21", "close": 23.7525, "volume": 1597.0}, {"date": "2022-11-22", "close": 23.75, "volume": 1874.0}, {"date": "2022-11-23", "close": 26.0, "volume": 2991.0}, {"date": "2022-11-25", "close": 24.7475, "volume": 1609.0}, {"date": "2022-11-28", "close": 23.99, "volume": 2504.0}, {"date": "2022-11-29", "close": 23.7525, "volume": 2261.0}, {"date": "2022-11-30", "close": 25.0, "volume": 1745.0}, {"date": "2022-12-01", "close": 24.1275, "volume": 856.0}, {"date": "2022-12-02", "close": 24.0, "volume": 2203.0}, {"date": "2022-12-05", "close": 23.0575, "volume": 3061.0}, {"date": "2022-12-06", "close": 22.5125, "volume": 4529.0}, {"date": "2022-12-07", "close": 23.0025, "volume": 819.0}, {"date": "2022-12-08", "close": 22.825, "volume": 4952.0}, {"date": "2022-12-09", "close": 23.38, "volume": 3219.0}, {"date": "2022-12-12", "close": 23.355, "volume": 2758.0}, {"date": "2022-12-13", "close": 26.25, "volume": 5109.0}, {"date": "2022-12-14", "close": 25.0, "volume": 1835.0}, {"date": "2022-12-15", "close": 23.75, "volume": 5697.0}, {"date": "2022-12-16", "close": 22.325, "volume": 19693.0}, {"date": "2022-12-19", "close": 25.25, "volume": 10774.0}, {"date": "2022-12-20", "close": 25.25, "volume": 3989.0}, {"date": "2022-12-21", "close": 23.5025, "volume": 11081.0}, {"date": "2022-12-22", "close": 23.7475, "volume": 7834.0}, {"date": "2022-12-23", "close": 22.74, "volume": 5837.0}, {"date": "2022-12-27", "close": 24.0, "volume": 23809.0}, {"date": "2022-12-28", "close": 22.4975, "volume": 35563.0}, {"date": "2022-12-29", "close": 24.9075, "volume": 14748.0}, {"date": "2022-12-30", "close": 23.8225, "volume": 27240.0}, {"date": "2023-01-03", "close": 23.5, "volume": 9372.0}, {"date": "2023-01-04", "close": 23.5, "volume": 2636.0}, {"date": "2023-01-05", "close": 24.75, "volume": 10571.0}, {"date": "2023-01-06", "close": 32.75, "volume": 170444.0}, {"date": "2023-01-09", "close": 32.5, "volume": 40463.0}, {"date": "2023-01-10", "close": 39.5, "volume": 38750.0}, {"date": "2023-01-11", "close": 41.0, "volume": 48590.0}, {"date": "2023-01-12", "close": 36.0, "volume": 33955.0}, {"date": "2023-01-13", "close": 41.0, "volume": 30602.0}, {"date": "2023-01-17", "close": 50.5, "volume": 191118.0}, {"date": "2023-01-18", "close": 52.75, "volume": 55557.0}, {"date": "2023-01-19", "close": 50.75, "volume": 17849.0}, {"date": "2023-01-20", "close": 51.5, "volume": 9489.0}, {"date": "2023-01-23", "close": 48.25, "volume": 16949.0}, {"date": "2023-01-24", "close": 45.25, "volume": 22410.0}, {"date": "2023-01-25", "close": 47.0, "volume": 5003.0}, {"date": "2023-01-26", "close": 47.25, "volume": 4401.0}, {"date": "2023-01-27", "close": 47.25, "volume": 5012.0}, {"date": "2023-01-30", "close": 46.75, "volume": 5270.0}, {"date": "2023-01-31", "close": 48.5, "volume": 5683.0}, {"date": "2023-02-01", "close": 51.25, "volume": 14473.0}, {"date": "2023-02-02", "close": 48.0, "volume": 17617.0}, {"date": "2023-02-03", "close": 43.75, "volume": 7378.0}, {"date": "2023-02-06", "close": 44.0, "volume": 4285.0}, {"date": "2023-02-07", "close": 46.25, "volume": 5653.0}, {"date": "2023-02-08", "close": 46.5, "volume": 3479.0}, {"date": "2023-02-09", "close": 42.75, "volume": 4368.0}, {"date": "2023-02-10", "close": 38.0, "volume": 10057.0}, {"date": "2023-02-13", "close": 38.0, "volume": 6519.0}, {"date": "2023-02-14", "close": 40.75, "volume": 2367.0}, {"date": "2023-02-15", "close": 40.5, "volume": 1698.0}, {"date": "2023-02-16", "close": 42.0, "volume": 6243.0}, {"date": "2023-02-17", "close": 42.5, "volume": 5412.0}, {"date": "2023-02-21", "close": 41.5, "volume": 1846.0}, {"date": "2023-02-22", "close": 41.25, "volume": 4062.0}, {"date": "2023-02-23", "close": 41.0, "volume": 7747.0}, {"date": "2023-02-24", "close": 39.0, "volume": 2442.0}, {"date": "2023-02-27", "close": 39.25, "volume": 2002.0}, {"date": "2023-02-28", "close": 36.5, "volume": 2699.0}, {"date": "2023-03-01", "close": 37.75, "volume": 5603.0}, {"date": "2023-03-02", "close": 36.875, "volume": 2256.0}, {"date": "2023-03-03", "close": 37.75, "volume": 4393.0}, {"date": "2023-03-06", "close": 37.5, "volume": 1637.0}, {"date": "2023-03-07", "close": 37.0, "volume": 2289.0}, {"date": "2023-03-08", "close": 36.25, "volume": 1413.0}, {"date": "2023-03-09", "close": 34.0, "volume": 5283.0}, {"date": "2023-03-10", "close": 33.0, "volume": 6442.0}, {"date": "2023-03-13", "close": 32.5, "volume": 27110.0}, {"date": "2023-03-14", "close": 34.0, "volume": 3981.0}, {"date": "2023-03-15", "close": 33.5, "volume": 1663.0}, {"date": "2023-03-16", "close": 33.0, "volume": 1536.0}, {"date": "2023-03-17", "close": 33.0, "volume": 4974.0}, {"date": "2023-03-20", "close": 31.5, "volume": 1497.0}, {"date": "2023-03-21", "close": 30.0, "volume": 3057.0}, {"date": "2023-03-22", "close": 29.0, "volume": 3443.0}, {"date": "2023-03-23", "close": 28.25, "volume": 2551.0}, {"date": "2023-03-24", "close": 28.25, "volume": 1381.0}, {"date": "2023-03-27", "close": 29.0, "volume": 2992.0}, {"date": "2023-03-28", "close": 27.75, "volume": 2606.0}, {"date": "2023-03-29", "close": 27.875, "volume": 1762.0}, {"date": "2023-03-30", "close": 26.0, "volume": 2255.0}, {"date": "2023-03-31", "close": 21.85, "volume": 23970.0}, {"date": "2023-04-03", "close": 22.3, "volume": 6139.0}, {"date": "2023-04-04", "close": 22.695, "volume": 926.0}, {"date": "2023-04-05", "close": 22.675, "volume": 973.0}, {"date": "2023-04-06", "close": 22.5, "volume": 1065.0}, {"date": "2023-04-10", "close": 22.29, "volume": 2326.0}, {"date": "2023-04-11", "close": 22.4875, "volume": 2170.0}, {"date": "2023-04-12", "close": 22.7575, "volume": 1680.0}, {"date": "2023-04-13", "close": 24.1025, "volume": 2966.0}, {"date": "2023-04-14", "close": 23.2475, "volume": 2619.0}, {"date": "2023-04-17", "close": 22.9, "volume": 3835.0}, {"date": "2023-04-18", "close": 23.7625, "volume": 1516.0}, {"date": "2023-04-19", "close": 24.725, "volume": 2750.0}, {"date": "2023-04-20", "close": 27.5, "volume": 11864.0}, {"date": "2023-04-21", "close": 25.25, "volume": 2407.0}, {"date": "2023-04-24", "close": 25.125, "volume": 4411.0}, {"date": "2023-04-25", "close": 25.75, "volume": 1292.0}, {"date": "2023-04-26", "close": 25.875, "volume": 595.0}, {"date": "2023-04-27", "close": 26.75, "volume": 2813.0}, {"date": "2023-04-28", "close": 29.0, "volume": 2970.0}, {"date": "2023-05-01", "close": 31.75, "volume": 3092.0}, {"date": "2023-05-02", "close": 30.25, "volume": 3610.0}, {"date": "2023-05-03", "close": 32.75, "volume": 2962.0}, {"date": "2023-05-04", "close": 34.0, "volume": 3226.0}, {"date": "2023-05-05", "close": 31.0, "volume": 4619.0}, {"date": "2023-05-08", "close": 30.75, "volume": 1763.0}, {"date": "2023-05-09", "close": 30.75, "volume": 1835.0}, {"date": "2023-05-10", "close": 30.0, "volume": 1000.0}, {"date": "2023-05-11", "close": 28.0, "volume": 1316.0}, {"date": "2023-05-12", "close": 27.25, "volume": 34518.0}, {"date": "2023-05-15", "close": 32.5, "volume": 221259.0}, {"date": "2023-05-16", "close": 28.75, "volume": 20042.0}, {"date": "2023-05-17", "close": 29.75, "volume": 10442.0}, {"date": "2023-05-18", "close": 27.75, "volume": 8038.0}, {"date": "2023-05-19", "close": 25.75, "volume": 7516.0}, {"date": "2023-05-22", "close": 26.5, "volume": 10340.0}, {"date": "2023-05-23", "close": 26.75, "volume": 8333.0}, {"date": "2023-05-24", "close": 27.75, "volume": 3951.0}, {"date": "2023-05-25", "close": 27.5, "volume": 2853.0}, {"date": "2023-05-26", "close": 28.0, "volume": 1303.0}, {"date": "2023-05-30", "close": 28.5, "volume": 1840.0}, {"date": "2023-05-31", "close": 28.25, "volume": 1236.0}, {"date": "2023-06-01", "close": 29.75, "volume": 6459.0}, {"date": "2023-06-02", "close": 29.75, "volume": 4996.0}, {"date": "2023-06-05", "close": 28.5, "volume": 1250.0}, {"date": "2023-06-06", "close": 29.5, "volume": 1310.0}, {"date": "2023-06-07", "close": 28.25, "volume": 5980.0}, {"date": "2023-06-08", "close": 27.5, "volume": 3514.0}, {"date": "2023-06-09", "close": 28.0, "volume": 1410.0}, {"date": "2023-06-12", "close": 28.25, "volume": 1016.0}, {"date": "2023-06-13", "close": 28.0, "volume": 1780.0}, {"date": "2023-06-14", "close": 27.5, "volume": 1706.0}, {"date": "2023-06-15", "close": 27.5, "volume": 7382.0}, {"date": "2023-06-16", "close": 27.5, "volume": 51824.0}, {"date": "2023-06-20", "close": 26.0, "volume": 1719.0}, {"date": "2023-06-21", "close": 25.25, "volume": 2902.0}, {"date": "2023-06-22", "close": 24.2825, "volume": 4425.0}, {"date": "2023-06-23", "close": 24.15, "volume": 3673.0}, {"date": "2023-06-26", "close": 23.5, "volume": 2364.0}, {"date": "2023-06-27", "close": 22.75, "volume": 4551.0}, {"date": "2023-06-28", "close": 23.15, "volume": 14893.0}, {"date": "2023-06-29", "close": 23.28, "volume": 1989.0}, {"date": "2023-06-30", "close": 24.275, "volume": 3633.0}, {"date": "2023-07-03", "close": 25.0, "volume": 3270.0}, {"date": "2023-07-05", "close": 24.5, "volume": 2763.0}, {"date": "2023-07-06", "close": 24.75, "volume": 386.0}, {"date": "2023-07-07", "close": 24.255, "volume": 830.0}, {"date": "2023-07-10", "close": 23.2775, "volume": 3005.0}, {"date": "2023-07-11", "close": 22.525, "volume": 9125.0}, {"date": "2023-07-12", "close": 23.275, "volume": 942.0}, {"date": "2023-07-13", "close": 24.0025, "volume": 5190.0}, {"date": "2023-07-14", "close": 25.75, "volume": 14904.0}, {"date": "2023-07-17", "close": 26.5, "volume": 6784.0}, {"date": "2023-07-18", "close": 26.0, "volume": 1686.0}, {"date": "2023-07-19", "close": 25.0, "volume": 1851.0}, {"date": "2023-07-20", "close": 25.0, "volume": 882.0}, {"date": "2023-07-21", "close": 23.875, "volume": 2507.0}, {"date": "2023-07-24", "close": 23.0, "volume": 1629.0}, {"date": "2023-07-25", "close": 23.25, "volume": 1031.0}, {"date": "2023-07-26", "close": 22.6125, "volume": 9191.0}, {"date": "2023-07-27", "close": 21.875, "volume": 2676.0}, {"date": "2023-07-28", "close": 22.0, "volume": 2643.0}, {"date": "2023-07-31", "close": 22.25, "volume": 5638.0}, {"date": "2023-08-01", "close": 22.0, "volume": 3235.0}, {"date": "2023-08-02", "close": 22.46, "volume": 3503.0}, {"date": "2023-08-03", "close": 22.2475, "volume": 2050.0}, {"date": "2023-08-04", "close": 22.125, "volume": 1040.0}, {"date": "2023-08-07", "close": 22.375, "volume": 17757.0}, {"date": "2023-08-08", "close": 23.5, "volume": 6193.0}, {"date": "2023-08-09", "close": 24.35, "volume": 813.0}, {"date": "2023-08-10", "close": 24.25, "volume": 2691.0}, {"date": "2023-08-11", "close": 24.11, "volume": 1211.0}, {"date": "2023-08-14", "close": 23.5975, "volume": 415.0}, {"date": "2023-08-15", "close": 23.375, "volume": 1157.0}, {"date": "2023-08-16", "close": 23.25, "volume": 1673.0}, {"date": "2023-08-17", "close": 22.5, "volume": 3156.0}, {"date": "2023-08-18", "close": 21.5, "volume": 3697.0}, {"date": "2023-08-21", "close": 22.5, "volume": 1384.0}, {"date": "2023-08-22", "close": 21.855, "volume": 1043.0}, {"date": "2023-08-23", "close": 22.25, "volume": 514.0}, {"date": "2023-08-24", "close": 21.735, "volume": 1240.0}, {"date": "2023-08-25", "close": 21.5, "volume": 1127.0}, {"date": "2023-08-28", "close": 21.875, "volume": 364.0}, {"date": "2023-08-29", "close": 21.7625, "volume": 2092.0}, {"date": "2023-08-30", "close": 21.88, "volume": 766.0}, {"date": "2023-08-31", "close": 21.525, "volume": 1426.0}, {"date": "2023-09-01", "close": 21.75, "volume": 6434.0}, {"date": "2023-09-05", "close": 22.2275, "volume": 525.0}, {"date": "2023-09-06", "close": 21.67, "volume": 1107.0}, {"date": "2023-09-07", "close": 21.5, "volume": 4041.0}, {"date": "2023-09-08", "close": 21.0, "volume": 1319.0}, {"date": "2023-09-11", "close": 20.875, "volume": 919.0}, {"date": "2023-09-12", "close": 20.0, "volume": 509.0}, {"date": "2023-09-13", "close": 19.9975, "volume": 3049.0}, {"date": "2023-09-14", "close": 20.125, "volume": 421.0}, {"date": "2023-09-15", "close": 20.0, "volume": 1181.0}, {"date": "2023-09-18", "close": 20.0, "volume": 2991.0}, {"date": "2023-09-19", "close": 19.8175, "volume": 1942.0}, {"date": "2023-09-20", "close": 19.75, "volume": 329.0}, {"date": "2023-09-21", "close": 19.875, "volume": 2706.0}, {"date": "2023-09-22", "close": 19.025, "volume": 3945.0}, {"date": "2023-09-25", "close": 18.225, "volume": 2235.0}, {"date": "2023-09-26", "close": 18.25, "volume": 558.0}, {"date": "2023-09-27", "close": 17.755, "volume": 1142.0}, {"date": "2023-09-28", "close": 18.25, "volume": 1360.0}, {"date": "2023-09-29", "close": 18.675, "volume": 1015.0}, {"date": "2023-10-02", "close": 20.0, "volume": 8338.0}, {"date": "2023-10-03", "close": 20.0, "volume": 3399.0}, {"date": "2023-10-04", "close": 19.8875, "volume": 1989.0}, {"date": "2023-10-05", "close": 19.5, "volume": 1842.0}, {"date": "2023-10-06", "close": 19.225, "volume": 1766.0}, {"date": "2023-10-09", "close": 18.9725, "volume": 909.0}, {"date": "2023-10-10", "close": 18.75, "volume": 1604.0}, {"date": "2023-10-11", "close": 19.25, "volume": 1028.0}, {"date": "2023-10-12", "close": 19.03, "volume": 1779.0}, {"date": "2023-10-13", "close": 18.5, "volume": 793.0}, {"date": "2023-10-16", "close": 19.1325, "volume": 698.0}, {"date": "2023-10-17", "close": 18.24, "volume": 1521.0}, {"date": "2023-10-18", "close": 19.25, "volume": 688.0}, {"date": "2023-10-19", "close": 18.75, "volume": 303.0}, {"date": "2023-10-20", "close": 19.0, "volume": 5273.0}, {"date": "2023-10-23", "close": 14.9113, "volume": 27587.0}, {"date": "2023-10-24", "close": 15.225, "volume": 6858.0}, {"date": "2023-10-25", "close": 15.365, "volume": 1103.0}, {"date": "2023-10-26", "close": 16.0, "volume": 1606.0}, {"date": "2023-10-27", "close": 15.4625, "volume": 4323.0}, {"date": "2023-10-30", "close": 16.0, "volume": 6951.0}, {"date": "2023-10-31", "close": 15.0, "volume": 10958.0}, {"date": "2023-11-01", "close": 18.75, "volume": 15005.0}, {"date": "2023-11-02", "close": 18.75, "volume": 7041.0}, {"date": "2023-11-03", "close": 19.005, "volume": 3979.0}, {"date": "2023-11-06", "close": 19.0, "volume": 2977.0}, {"date": "2023-11-07", "close": 18.4, "volume": 1853.0}, {"date": "2023-11-08", "close": 18.475, "volume": 3732.0}, {"date": "2023-11-09", "close": 19.25, "volume": 3390.0}, {"date": "2023-11-10", "close": 17.4675, "volume": 7404.0}, {"date": "2023-11-13", "close": 15.0, "volume": 6577.0}, {"date": "2023-11-14", "close": 14.8, "volume": 2489.0}, {"date": "2023-11-15", "close": 16.0, "volume": 2118.0}, {"date": "2023-11-16", "close": 15.55, "volume": 2077.0}, {"date": "2023-11-17", "close": 17.15, "volume": 1460.0}, {"date": "2023-11-20", "close": 17.945, "volume": 1393.0}, {"date": "2023-11-21", "close": 16.3, "volume": 266.0}, {"date": "2023-11-22", "close": 17.0, "volume": 951.0}, {"date": "2023-11-24", "close": 17.9, "volume": 4929.0}, {"date": "2023-11-27", "close": 17.7, "volume": 2000.0}, {"date": "2023-11-28", "close": 17.5, "volume": 2699.0}, {"date": "2023-11-29", "close": 17.275, "volume": 2488.0}, {"date": "2023-11-30", "close": 17.5, "volume": 1851.0}, {"date": "2023-12-01", "close": 17.5275, "volume": 2213.0}, {"date": "2023-12-04", "close": 17.0, "volume": 2634.0}, {"date": "2023-12-05", "close": 16.75, "volume": 1778.0}, {"date": "2023-12-06", "close": 17.05, "volume": 4261.0}, {"date": "2023-12-07", "close": 16.25, "volume": 106275.0}, {"date": "2023-12-08", "close": 14.5, "volume": 105359.0}, {"date": "2023-12-11", "close": 14.0025, "volume": 12176.0}, {"date": "2023-12-12", "close": 14.5, "volume": 15938.0}, {"date": "2023-12-13", "close": 14.625, "volume": 8527.0}, {"date": "2023-12-14", "close": 14.5525, "volume": 9411.0}, {"date": "2023-12-15", "close": 14.6275, "volume": 24258.0}, {"date": "2023-12-18", "close": 14.6475, "volume": 10672.0}, {"date": "2023-12-19", "close": 14.75, "volume": 4688.0}, {"date": "2023-12-20", "close": 15.25, "volume": 6923.0}, {"date": "2023-12-21", "close": 17.475, "volume": 12754.0}, {"date": "2023-12-22", "close": 17.5, "volume": 11302.0}, {"date": "2023-12-26", "close": 18.45, "volume": 17764.0}, {"date": "2023-12-27", "close": 18.46, "volume": 15942.0}, {"date": "2023-12-28", "close": 16.4275, "volume": 75488.0}, {"date": "2023-12-29", "close": 16.6, "volume": 69975.0}, {"date": "2024-01-02", "close": 17.735, "volume": 7609.0}, {"date": "2024-01-03", "close": 18.5, "volume": 3413.0}, {"date": "2024-01-04", "close": 18.475, "volume": 7374.0}, {"date": "2024-01-05", "close": 17.75, "volume": 1226.0}, {"date": "2024-01-08", "close": 18.5, "volume": 6956.0}, {"date": "2024-01-09", "close": 18.775, "volume": 8589.0}, {"date": "2024-01-10", "close": 18.11, "volume": 9936.0}, {"date": "2024-01-11", "close": 18.25, "volume": 11002.0}, {"date": "2024-01-12", "close": 18.4275, "volume": 12231.0}, {"date": "2024-01-16", "close": 17.75, "volume": 10551.0}, {"date": "2024-01-17", "close": 17.25, "volume": 6850.0}, {"date": "2024-01-18", "close": 17.25, "volume": 22946.0}, {"date": "2024-01-19", "close": 16.975, "volume": 3757.0}, {"date": "2024-01-22", "close": 17.0225, "volume": 7361.0}, {"date": "2024-01-23", "close": 17.025, "volume": 3177.0}, {"date": "2024-01-24", "close": 17.25, "volume": 4676.0}, {"date": "2024-01-25", "close": 17.5, "volume": 5151.0}, {"date": "2024-01-26", "close": 17.275, "volume": 5070.0}, {"date": "2024-01-29", "close": 17.25, "volume": 14260.0}, {"date": "2024-01-30", "close": 17.25, "volume": 5333.0}, {"date": "2024-01-31", "close": 17.25, "volume": 3567.0}, {"date": "2024-02-01", "close": 17.25, "volume": 3929.0}, {"date": "2024-02-02", "close": 18.0, "volume": 5305.0}, {"date": "2024-02-05", "close": 17.225, "volume": 14832.0}, {"date": "2024-02-06", "close": 17.3075, "volume": 3635.0}, {"date": "2024-02-07", "close": 17.25, "volume": 2514.0}, {"date": "2024-02-08", "close": 16.925, "volume": 6678.0}, {"date": "2024-02-09", "close": 17.25, "volume": 1616.0}, {"date": "2024-02-12", "close": 17.0, "volume": 1923.0}, {"date": "2024-02-13", "close": 15.95, "volume": 7370.0}, {"date": "2024-02-14", "close": 16.25, "volume": 7090.0}, {"date": "2024-02-15", "close": 16.05, "volume": 12410.0}, {"date": "2024-02-16", "close": 16.25, "volume": 4937.0}, {"date": "2024-02-20", "close": 15.9938, "volume": 13168.0}, {"date": "2024-02-21", "close": 16.65, "volume": 27758.0}, {"date": "2024-02-22", "close": 20.0, "volume": 67232.0}, {"date": "2024-02-23", "close": 18.75, "volume": 31504.0}, {"date": "2024-02-26", "close": 22.75, "volume": 54310.0}, {"date": "2024-02-27", "close": 23.75, "volume": 33254.0}, {"date": "2024-02-28", "close": 24.0, "volume": 16463.0}, {"date": "2024-02-29", "close": 24.75, "volume": 10302.0}, {"date": "2024-03-01", "close": 28.25, "volume": 27605.0}, {"date": "2024-03-04", "close": 24.7525, "volume": 36113.0}, {"date": "2024-03-05", "close": 24.995, "volume": 18282.0}, {"date": "2024-03-06", "close": 24.5, "volume": 21212.0}, {"date": "2024-03-07", "close": 23.25, "volume": 15060.0}, {"date": "2024-03-08", "close": 21.0025, "volume": 17429.0}, {"date": "2024-03-11", "close": 22.0, "volume": 8800.0}, {"date": "2024-03-12", "close": 21.75, "volume": 11405.0}, {"date": "2024-03-13", "close": 21.75, "volume": 51627.0}, {"date": "2024-03-14", "close": 21.7425, "volume": 27853.0}, {"date": "2024-03-15", "close": 23.0375, "volume": 42042.0}, {"date": "2024-03-18", "close": 23.0, "volume": 10141.0}, {"date": "2024-03-19", "close": 23.29, "volume": 10494.0}, {"date": "2024-03-20", "close": 23.825, "volume": 18464.0}, {"date": "2024-03-21", "close": 23.75, "volume": 11982.0}, {"date": "2024-03-22", "close": 24.75, "volume": 9425.0}, {"date": "2024-03-25", "close": 23.4675, "volume": 14176.0}, {"date": "2024-03-26", "close": 25.5, "volume": 14920.0}, {"date": "2024-03-27", "close": 24.475, "volume": 25878.0}, {"date": "2024-03-28", "close": 24.5, "volume": 12499.0}, {"date": "2024-04-01", "close": 23.785, "volume": 26747.0}, {"date": "2024-04-02", "close": 24.45, "volume": 12983.0}, {"date": "2024-04-03", "close": 25.25, "volume": 16340.0}, {"date": "2024-04-04", "close": 24.3125, "volume": 14288.0}, {"date": "2024-04-05", "close": 26.0, "volume": 11799.0}, {"date": "2024-04-08", "close": 26.75, "volume": 13471.0}, {"date": "2024-04-09", "close": 26.5, "volume": 9498.0}, {"date": "2024-04-10", "close": 26.0, "volume": 13914.0}, {"date": "2024-04-11", "close": 26.5, "volume": 14263.0}, {"date": "2024-04-12", "close": 25.0, "volume": 11764.0}, {"date": "2024-04-15", "close": 22.3675, "volume": 13163.0}, {"date": "2024-04-16", "close": 20.875, "volume": 9893.0}, {"date": "2024-04-17", "close": 19.675, "volume": 4982.0}, {"date": "2024-04-18", "close": 19.8275, "volume": 9573.0}, {"date": "2024-04-19", "close": 18.75, "volume": 5652.0}, {"date": "2024-04-22", "close": 20.025, "volume": 18803.0}, {"date": "2024-04-23", "close": 20.59, "volume": 3874.0}, {"date": "2024-04-24", "close": 20.725, "volume": 25770.0}, {"date": "2024-04-25", "close": 20.45, "volume": 5339.0}, {"date": "2024-04-26", "close": 19.55, "volume": 4434.0}, {"date": "2024-04-29", "close": 18.345, "volume": 5579.0}, {"date": "2024-04-30", "close": 19.125, "volume": 7244.0}, {"date": "2024-05-01", "close": 19.25, "volume": 3371.0}, {"date": "2024-05-02", "close": 21.15, "volume": 13050.0}, {"date": "2024-05-03", "close": 20.2525, "volume": 7422.0}, {"date": "2024-05-06", "close": 20.25, "volume": 6337.0}, {"date": "2024-05-07", "close": 19.75, "volume": 5085.0}, {"date": "2024-05-08", "close": 19.58, "volume": 6519.0}, {"date": "2024-05-09", "close": 19.4125, "volume": 5842.0}, {"date": "2024-05-10", "close": 18.2575, "volume": 7378.0}, {"date": "2024-05-13", "close": 17.115, "volume": 10027.0}, {"date": "2024-05-14", "close": 17.2875, "volume": 7681.0}, {"date": "2024-05-15", "close": 16.9775, "volume": 3671.0}, {"date": "2024-05-16", "close": 16.375, "volume": 4355.0}, {"date": "2024-05-17", "close": 17.2125, "volume": 35370.0}, {"date": "2024-05-20", "close": 16.7775, "volume": 6360.0}, {"date": "2024-05-21", "close": 15.9625, "volume": 15001.0}, {"date": "2024-05-22", "close": 16.475, "volume": 12288.0}, {"date": "2024-05-23", "close": 15.0, "volume": 25533.0}, {"date": "2024-05-24", "close": 14.5, "volume": 16827.0}, {"date": "2024-05-28", "close": 15.325, "volume": 5302.0}, {"date": "2024-05-29", "close": 15.25, "volume": 1842.0}, {"date": "2024-05-30", "close": 15.0, "volume": 2257.0}, {"date": "2024-05-31", "close": 14.75, "volume": 1871.0}, {"date": "2024-06-03", "close": 15.4175, "volume": 4859.0}, {"date": "2024-06-04", "close": 15.0, "volume": 3793.0}, {"date": "2024-06-05", "close": 14.9875, "volume": 34039.0}, {"date": "2024-06-06", "close": 14.45, "volume": 8691.0}, {"date": "2024-06-07", "close": 13.5025, "volume": 9464.0}, {"date": "2024-06-10", "close": 13.4975, "volume": 9450.0}, {"date": "2024-06-11", "close": 13.025, "volume": 5511.0}, {"date": "2024-06-12", "close": 12.75, "volume": 6100.0}, {"date": "2024-06-13", "close": 12.7025, "volume": 6561.0}, {"date": "2024-06-14", "close": 12.5, "volume": 6991.0}, {"date": "2024-06-17", "close": 11.78, "volume": 6208.0}, {"date": "2024-06-18", "close": 10.515, "volume": 15226.0}, {"date": "2024-06-20", "close": 10.4025, "volume": 16688.0}, {"date": "2024-06-21", "close": 11.275, "volume": 18986.0}, {"date": "2024-06-24", "close": 10.725, "volume": 71768.0}, {"date": "2024-06-25", "close": 10.075, "volume": 11086.0}, {"date": "2024-06-26", "close": 9.965, "volume": 10656.0}, {"date": "2024-06-27", "close": 9.46, "volume": 18228.0}, {"date": "2024-06-28", "close": 8.75, "volume": 100350.0}, {"date": "2024-07-01", "close": 9.225, "volume": 71656.0}, {"date": "2024-07-02", "close": 10.0, "volume": 15089.0}, {"date": "2024-07-03", "close": 10.5625, "volume": 36951.0}, {"date": "2024-07-05", "close": 10.1025, "volume": 26262.0}, {"date": "2024-07-08", "close": 10.3, "volume": 23497.0}, {"date": "2024-07-09", "close": 11.8125, "volume": 43479.0}, {"date": "2024-07-10", "close": 12.745, "volume": 46368.0}, {"date": "2024-07-11", "close": 12.785, "volume": 31401.0}, {"date": "2024-07-12", "close": 12.9975, "volume": 12417.0}, {"date": "2024-07-15", "close": 12.7475, "volume": 6680.0}, {"date": "2024-07-16", "close": 13.145, "volume": 11657.0}, {"date": "2024-07-17", "close": 12.8825, "volume": 9588.0}, {"date": "2024-07-18", "close": 12.325, "volume": 21604.0}, {"date": "2024-07-19", "close": 12.5925, "volume": 5888.0}, {"date": "2024-07-22", "close": 13.9875, "volume": 16172.0}, {"date": "2024-07-23", "close": 13.75, "volume": 8054.0}, {"date": "2024-07-24", "close": 13.475, "volume": 3540.0}, {"date": "2024-07-25", "close": 13.5, "volume": 17471.0}, {"date": "2024-07-26", "close": 13.4975, "volume": 2203.0}, {"date": "2024-07-29", "close": 13.25, "volume": 1454.0}, {"date": "2024-07-30", "close": 13.0, "volume": 3259.0}, {"date": "2024-07-31", "close": 13.0, "volume": 1645.0}, {"date": "2024-08-01", "close": 13.25, "volume": 3170.0}, {"date": "2024-08-02", "close": 12.125, "volume": 5490.0}, {"date": "2024-08-05", "close": 11.495, "volume": 42315.0}, {"date": "2024-08-06", "close": 11.175, "volume": 36387.0}, {"date": "2024-08-07", "close": 13.6275, "volume": 59517.0}, {"date": "2024-08-08", "close": 13.6275, "volume": 3050.0}, {"date": "2024-08-09", "close": 13.75, "volume": 8437.0}, {"date": "2024-08-12", "close": 13.55, "volume": 25395.0}, {"date": "2024-08-13", "close": 13.475, "volume": 4827.0}, {"date": "2024-08-14", "close": 12.325, "volume": 10439.0}, {"date": "2024-08-15", "close": 12.0025, "volume": 41928.0}, {"date": "2024-08-16", "close": 13.1275, "volume": 20356.0}, {"date": "2024-08-19", "close": 14.25, "volume": 50777.0}, {"date": "2024-08-20", "close": 14.48, "volume": 21977.0}, {"date": "2024-08-21", "close": 13.75, "volume": 40742.0}, {"date": "2024-08-22", "close": 13.84, "volume": 48148.0}, {"date": "2024-08-23", "close": 13.83, "volume": 19716.0}, {"date": "2024-08-26", "close": 13.36, "volume": 17323.0}, {"date": "2024-08-27", "close": 13.1, "volume": 21860.0}, {"date": "2024-08-28", "close": 13.05, "volume": 40054.0}, {"date": "2024-08-29", "close": 13.16, "volume": 36892.0}, {"date": "2024-08-30", "close": 12.68, "volume": 11179.0}, {"date": "2024-09-03", "close": 11.97, "volume": 37588.0}, {"date": "2024-09-04", "close": 11.74, "volume": 18125.0}, {"date": "2024-09-05", "close": 11.94, "volume": 29488.0}, {"date": "2024-09-06", "close": 12.51, "volume": 26972.0}, {"date": "2024-09-09", "close": 19.43, "volume": 489873.0}, {"date": "2024-09-10", "close": 13.79, "volume": 259945.0}, {"date": "2024-09-11", "close": 13.8, "volume": 101944.0}, {"date": "2024-09-12", "close": 14.03, "volume": 95027.0}, {"date": "2024-09-13", "close": 14.8, "volume": 41535.0}, {"date": "2024-09-16", "close": 14.22, "volume": 31671.0}, {"date": "2024-09-17", "close": 14.39, "volume": 30616.0}, {"date": "2024-09-18", "close": 14.16, "volume": 75508.0}, {"date": "2024-09-19", "close": 10.18, "volume": 875500.0}, {"date": "2024-09-20", "close": 9.14, "volume": 239384.0}, {"date": "2024-09-23", "close": 8.1, "volume": 114094.0}, {"date": "2024-09-24", "close": 8.15, "volume": 129014.0}, {"date": "2024-09-25", "close": 8.22, "volume": 33217.0}, {"date": "2024-09-26", "close": 8.02, "volume": 29175.0}, {"date": "2024-09-27", "close": 8.04, "volume": 51462.0}, {"date": "2024-09-30", "close": 8.66, "volume": 77736.0}, {"date": "2024-10-01", "close": 8.62, "volume": 31939.0}, {"date": "2024-10-02", "close": 8.59, "volume": 28949.0}, {"date": "2024-10-03", "close": 8.19, "volume": 36196.0}, {"date": "2024-10-04", "close": 8.16, "volume": 37959.0}, {"date": "2024-10-07", "close": 7.5, "volume": 49359.0}, {"date": "2024-10-08", "close": 7.32, "volume": 69605.0}, {"date": "2024-10-09", "close": 7.76, "volume": 31585.0}, {"date": "2024-10-10", "close": 6.89, "volume": 83602.0}, {"date": "2024-10-11", "close": 7.62, "volume": 62684.0}, {"date": "2024-10-14", "close": 7.23, "volume": 80942.0}, {"date": "2024-10-15", "close": 7.27, "volume": 15761.0}, {"date": "2024-10-16", "close": 7.38, "volume": 28771.0}, {"date": "2024-10-17", "close": 7.21, "volume": 17386.0}, {"date": "2024-10-18", "close": 7.25, "volume": 9720.0}, {"date": "2024-10-21", "close": 7.29, "volume": 10061.0}, {"date": "2024-10-22", "close": 7.34, "volume": 44650.0}, {"date": "2024-10-23", "close": 7.21, "volume": 21261.0}, {"date": "2024-10-24", "close": 9.03, "volume": 921026.0}, {"date": "2024-10-25", "close": 8.4, "volume": 201203.0}, {"date": "2024-10-28", "close": 8.87, "volume": 181168.0}, {"date": "2024-10-29", "close": 9.36, "volume": 124147.0}, {"date": "2024-10-30", "close": 9.77, "volume": 360494.0}, {"date": "2024-10-31", "close": 9.78, "volume": 147994.0}, {"date": "2024-11-01", "close": 9.55, "volume": 61571.0}, {"date": "2024-11-04", "close": 9.48, "volume": 52362.0}, {"date": "2024-11-05", "close": 9.83, "volume": 78825.0}, {"date": "2024-11-06", "close": 9.35, "volume": 75675.0}, {"date": "2024-11-07", "close": 9.92, "volume": 174545.0}, {"date": "2024-11-08", "close": 10.19, "volume": 108249.0}, {"date": "2024-11-11", "close": 13.99, "volume": 3161531.0}, {"date": "2024-11-12", "close": 17.85, "volume": 1489976.0}, {"date": "2024-11-13", "close": 19.58, "volume": 1221804.0}, {"date": "2024-11-14", "close": 19.46, "volume": 673683.0}, {"date": "2024-11-15", "close": 19.17, "volume": 424208.0}, {"date": "2024-11-18", "close": 20.12, "volume": 389815.0}, {"date": "2024-11-19", "close": 18.5, "volume": 1525221.0}, {"date": "2024-11-20", "close": 18.2, "volume": 496495.0}, {"date": "2024-11-21", "close": 19.79, "volume": 638852.0}, {"date": "2024-11-22", "close": 20.04, "volume": 437712.0}, {"date": "2024-11-25", "close": 20.46, "volume": 435758.0}, {"date": "2024-11-26", "close": 21.35, "volume": 371657.0}, {"date": "2024-11-27", "close": 22.99, "volume": 278654.0}, {"date": "2024-11-29", "close": 25.51, "volume": 399639.0}, {"date": "2024-12-02", "close": 25.72, "volume": 557506.0}, {"date": "2024-12-03", "close": 26.75, "volume": 369602.0}, {"date": "2024-12-04", "close": 25.78, "volume": 356646.0}, {"date": "2024-12-05", "close": 27.97, "volume": 370134.0}, {"date": "2024-12-06", "close": 28.67, "volume": 465632.0}, {"date": "2024-12-09", "close": 27.56, "volume": 364668.0}, {"date": "2024-12-10", "close": 30.82, "volume": 546267.0}, {"date": "2024-12-11", "close": 34.53, "volume": 537957.0}, {"date": "2024-12-12", "close": 33.11, "volume": 311247.0}, {"date": "2024-12-13", "close": 34.07, "volume": 317478.0}, {"date": "2024-12-16", "close": 33.66, "volume": 324213.0}, {"date": "2024-12-17", "close": 34.47, "volume": 642342.0}, {"date": "2024-12-18", "close": 33.01, "volume": 570821.0}, {"date": "2024-12-19", "close": 38.35, "volume": 449674.0}, {"date": "2024-12-20", "close": 39.84, "volume": 469153.0}, {"date": "2024-12-23", "close": 38.85, "volume": 407161.0}, {"date": "2024-12-24", "close": 39.34, "volume": 290741.0}, {"date": "2024-12-26", "close": 43.37, "volume": 787957.0}, {"date": "2024-12-27", "close": 41.15, "volume": 464971.0}, {"date": "2024-12-30", "close": 40.47, "volume": 352573.0}, {"date": "2024-12-31", "close": 39.84, "volume": 617482.0}, {"date": "2025-01-02", "close": 39.82, "volume": 457700.0}, {"date": "2025-01-03", "close": 43.42, "volume": 377187.0}, {"date": "2025-01-06", "close": 45.62, "volume": 555736.0}, {"date": "2025-01-07", "close": 40.92, "volume": 509969.0}, {"date": "2025-01-08", "close": 38.39, "volume": 373695.0}, {"date": "2025-01-10", "close": 33.71, "volume": 670094.0}, {"date": "2025-01-13", "close": 34.34, "volume": 319356.0}, {"date": "2025-01-14", "close": 30.05, "volume": 346942.0}, {"date": "2025-01-15", "close": 31.73, "volume": 263272.0}, {"date": "2025-01-16", "close": 31.61, "volume": 194322.0}, {"date": "2025-01-17", "close": 34.24, "volume": 222939.0}, {"date": "2025-01-21", "close": 33.79, "volume": 158747.0}, {"date": "2025-01-22", "close": 32.86, "volume": 174603.0}, {"date": "2025-01-23", "close": 32.0, "volume": 183102.0}, {"date": "2025-01-24", "close": 30.43, "volume": 148861.0}, {"date": "2025-01-27", "close": 25.67, "volume": 308524.0}, {"date": "2025-01-28", "close": 24.76, "volume": 595135.0}, {"date": "2025-01-29", "close": 23.945, "volume": 161757.0}, {"date": "2025-01-30", "close": 23.74, "volume": 267162.0}, {"date": "2025-01-31", "close": 25.8, "volume": 375065.0}, {"date": "2025-02-03", "close": 22.57, "volume": 201348.0}, {"date": "2025-02-04", "close": 26.03, "volume": 206859.0}, {"date": "2025-02-05", "close": 25.32, "volume": 226167.0}, {"date": "2025-02-06", "close": 27.5, "volume": 261561.0}, {"date": "2025-02-07", "close": 27.53, "volume": 247828.0}, {"date": "2025-02-10", "close": 27.7, "volume": 192188.0}, {"date": "2025-02-11", "close": 26.02, "volume": 151048.0}, {"date": "2025-02-12", "close": 21.01, "volume": 723399.0}, {"date": "2025-02-13", "close": 21.01, "volume": 262047.0}, {"date": "2025-02-14", "close": 23.67, "volume": 307013.0}, {"date": "2025-02-18", "close": 22.79, "volume": 130646.0}, {"date": "2025-02-19", "close": 22.27, "volume": 114530.0}, {"date": "2025-02-20", "close": 20.85, "volume": 140675.0}, {"date": "2025-02-21", "close": 18.63, "volume": 339064.0}, {"date": "2025-02-24", "close": 17.82, "volume": 294465.0}, {"date": "2025-02-25", "close": 17.33, "volume": 276288.0}, {"date": "2025-02-26", "close": 17.75, "volume": 268698.0}, {"date": "2025-02-27", "close": 16.76, "volume": 184191.0}, {"date": "2025-02-28", "close": 16.87, "volume": 134170.0}, {"date": "2025-03-03", "close": 14.5, "volume": 207222.0}, {"date": "2025-03-04", "close": 14.34, "volume": 251178.0}, {"date": "2025-03-05", "close": 14.4, "volume": 117190.0}, {"date": "2025-03-06", "close": 13.48, "volume": 119482.0}, {"date": "2025-03-07", "close": 12.94, "volume": 260431.0}, {"date": "2025-03-10", "close": 10.41, "volume": 348520.0}, {"date": "2025-03-11", "close": 10.51, "volume": 153465.0}, {"date": "2025-03-12", "close": 10.81, "volume": 171870.0}, {"date": "2025-03-13", "close": 10.28, "volume": 138861.0}, {"date": "2025-03-14", "close": 11.44, "volume": 137755.0}, {"date": "2025-03-17", "close": 11.67, "volume": 98157.0}, {"date": "2025-03-18", "close": 10.76, "volume": 108716.0}, {"date": "2025-03-19", "close": 11.75, "volume": 128479.0}, {"date": "2025-03-20", "close": 11.52, "volume": 63796.0}, {"date": "2025-03-21", "close": 10.75, "volume": 96625.0}, {"date": "2025-03-24", "close": 11.63, "volume": 126684.0}, {"date": "2025-03-25", "close": 10.75, "volume": 197390.0}, {"date": "2025-03-26", "close": 9.66, "volume": 198919.0}, {"date": "2025-03-27", "close": 9.66, "volume": 99721.0}, {"date": "2025-03-28", "close": 9.12, "volume": 59348.0}, {"date": "2025-03-31", "close": 8.25, "volume": 93627.0}, {"date": "2025-04-01", "close": 7.14, "volume": 116839.0}, {"date": "2025-04-02", "close": 7.58, "volume": 85992.0}, {"date": "2025-04-03", "close": 6.48, "volume": 122571.0}, {"date": "2025-04-04", "close": 5.95, "volume": 542873.0}, {"date": "2025-04-07", "close": 5.05, "volume": 428309.0}, {"date": "2025-04-08", "close": 4.71, "volume": 210943.0}, {"date": "2025-04-09", "close": 5.03, "volume": 260769.0}, {"date": "2025-04-10", "close": 3.99, "volume": 309543.0}, {"date": "2025-04-11", "close": 4.08, "volume": 257744.0}, {"date": "2025-04-14", "close": 4.61, "volume": 126024.0}, {"date": "2025-04-15", "close": 4.72, "volume": 267651.0}, {"date": "2025-04-16", "close": 4.57, "volume": 99057.0}, {"date": "2025-04-17", "close": 4.68, "volume": 79751.0}, {"date": "2025-04-21", "close": 4.62, "volume": 111358.0}, {"date": "2025-04-22", "close": 5.14, "volume": 97931.0}, {"date": "2025-04-23", "close": 5.36, "volume": 155787.0}, {"date": "2025-04-24", "close": 5.83, "volume": 144246.0}, {"date": "2025-04-25", "close": 5.45, "volume": 124251.0}, {"date": "2025-04-28", "close": 5.3, "volume": 69543.0}, {"date": "2025-04-29", "close": 5.25, "volume": 56025.0}, {"date": "2025-04-30", "close": 5.58, "volume": 67519.0}, {"date": "2025-05-01", "close": 6.035, "volume": 124708.0}, {"date": "2025-05-02", "close": 5.6, "volume": 164497.0}, {"date": "2025-05-05", "close": 5.05, "volume": 174014.0}, {"date": "2025-05-06", "close": 4.58, "volume": 170315.0}, {"date": "2025-05-07", "close": 4.36, "volume": 73631.0}, {"date": "2025-05-08", "close": 4.87, "volume": 214461.0}, {"date": "2025-05-09", "close": 4.48, "volume": 137703.0}, {"date": "2025-05-12", "close": 5.68, "volume": 315566.0}, {"date": "2025-05-13", "close": 5.94, "volume": 371988.0}, {"date": "2025-05-14", "close": 5.56, "volume": 316646.0}, {"date": "2025-05-15", "close": 5.8, "volume": 133315.0}, {"date": "2025-05-16", "close": 5.84, "volume": 157575.0}, {"date": "2025-05-19", "close": 5.89, "volume": 50456.0}, {"date": "2025-05-20", "close": 6.06, "volume": 245724.0}, {"date": "2025-05-21", "close": 5.63, "volume": 118064.0}, {"date": "2025-05-22", "close": 5.67, "volume": 60788.0}, {"date": "2025-05-23", "close": 5.5, "volume": 76005.0}, {"date": "2025-05-27", "close": 5.59, "volume": 107776.0}, {"date": "2025-05-28", "close": 5.79, "volume": 125885.0}, {"date": "2025-05-29", "close": 5.735, "volume": 96746.0}, {"date": "2025-05-30", "close": 5.29, "volume": 162500.0}, {"date": "2025-06-02", "close": 5.25, "volume": 34414.0}, {"date": "2025-06-03", "close": 5.95, "volume": 126712.0}, {"date": "2025-06-04", "close": 6.29, "volume": 150317.0}, {"date": "2025-06-05", "close": 6.05, "volume": 78786.0}, {"date": "2025-06-06", "close": 7.2, "volume": 258244.0}, {"date": "2025-06-09", "close": 7.19, "volume": 226664.0}, {"date": "2025-06-10", "close": 7.3, "volume": 343529.0}, {"date": "2025-06-11", "close": 7.89, "volume": 173817.0}, {"date": "2025-06-12", "close": 8.03, "volume": 103565.0}, {"date": "2025-06-13", "close": 7.71, "volume": 137241.0}, {"date": "2025-06-16", "close": 8.05, "volume": 66495.0}, {"date": "2025-06-17", "close": 7.53, "volume": 92510.0}, {"date": "2025-06-18", "close": 8.37, "volume": 111049.0}, {"date": "2025-06-20", "close": 7.55, "volume": 152862.0}, {"date": "2025-06-23", "close": 7.18, "volume": 59013.0}, {"date": "2025-06-24", "close": 8.24, "volume": 137578.0}, {"date": "2025-06-25", "close": 7.63, "volume": 141345.0}, {"date": "2025-06-26", "close": 7.14, "volume": 72021.0}, {"date": "2025-06-27", "close": 7.21, "volume": 87518.0}, {"date": "2025-06-30", "close": 7.21, "volume": 57952.0}, {"date": "2025-07-01", "close": 7.39, "volume": 67251.0}, {"date": "2025-07-02", "close": 7.31, "volume": 52325.0}, {"date": "2025-07-03", "close": 7.84, "volume": 96005.0}, {"date": "2025-07-07", "close": 7.5, "volume": 57699.0}, {"date": "2025-07-08", "close": 8.24, "volume": 134884.0}, {"date": "2025-07-09", "close": 8.66, "volume": 289194.0}, {"date": "2025-07-10", "close": 8.79, "volume": 53597.0}, {"date": "2025-07-11", "close": 8.36, "volume": 60730.0}, {"date": "2025-07-14", "close": 8.69, "volume": 55283.0}, {"date": "2025-07-15", "close": 8.5, "volume": 50714.0}, {"date": "2025-07-16", "close": 8.68, "volume": 56517.0}, {"date": "2025-07-17", "close": 9.04, "volume": 131332.0}, {"date": "2025-07-18", "close": 9.16, "volume": 79666.0}, {"date": "2025-07-21", "close": 8.64, "volume": 170706.0}, {"date": "2025-07-22", "close": 9.12, "volume": 81177.0}, {"date": "2025-07-23", "close": 9.28, "volume": 46007.0}, {"date": "2025-07-24", "close": 8.91, "volume": 38744.0}, {"date": "2025-07-25", "close": 9.13, "volume": 47451.0}, {"date": "2025-07-28", "close": 8.76, "volume": 41347.0}, {"date": "2025-07-29", "close": 8.04, "volume": 75064.0}, {"date": "2025-07-30", "close": 7.93, "volume": 49068.0}, {"date": "2025-07-31", "close": 7.28, "volume": 58184.0}, {"date": "2025-08-01", "close": 7.46, "volume": 49221.0}, {"date": "2025-08-04", "close": 8.0, "volume": 28840.0}, {"date": "2025-08-05", "close": 7.91, "volume": 47797.0}, {"date": "2025-08-06", "close": 8.04, "volume": 60046.0}, {"date": "2025-08-07", "close": 8.13, "volume": 114374.0}, {"date": "2025-08-08", "close": 7.69, "volume": 84998.0}, {"date": "2025-08-11", "close": 7.57, "volume": 51106.0}, {"date": "2025-08-12", "close": 7.435, "volume": 56664.0}, {"date": "2025-08-13", "close": 7.65, "volume": 58784.0}, {"date": "2025-08-14", "close": 7.585, "volume": 37088.0}, {"date": "2025-08-15", "close": 7.7, "volume": 54558.0}, {"date": "2025-08-18", "close": 8.77, "volume": 74405.0}, {"date": "2025-08-19", "close": 8.82, "volume": 93116.0}, {"date": "2025-08-20", "close": 8.85, "volume": 30745.0}, {"date": "2025-08-21", "close": 9.84, "volume": 153414.0}, {"date": "2025-08-22", "close": 10.2, "volume": 112747.0}, {"date": "2025-08-25", "close": 10.21, "volume": 147553.0}, {"date": "2025-08-26", "close": 10.98, "volume": 137109.0}, {"date": "2025-08-27", "close": 11.33, "volume": 102980.0}, {"date": "2025-08-28", "close": 11.06, "volume": 83302.0}, {"date": "2025-08-29", "close": 10.55, "volume": 61988.0}, {"date": "2025-09-02", "close": 10.62, "volume": 44425.0}, {"date": "2025-09-03", "close": 10.8, "volume": 23676.0}, {"date": "2025-09-04", "close": 10.74, "volume": 24945.0}, {"date": "2025-09-05", "close": 11.34, "volume": 63660.0}, {"date": "2025-09-08", "close": 11.11, "volume": 56035.0}, {"date": "2025-09-09", "close": 11.22, "volume": 27491.0}, {"date": "2025-09-10", "close": 10.71, "volume": 84108.0}, {"date": "2025-09-11", "close": 10.88, "volume": 41530.0}, {"date": "2025-09-12", "close": 10.2, "volume": 48314.0}, {"date": "2025-09-15", "close": 9.37, "volume": 94073.0}, {"date": "2025-09-16", "close": 8.95, "volume": 44867.0}, {"date": "2025-09-17", "close": 9.22, "volume": 39317.0}, {"date": "2025-09-18", "close": 9.99, "volume": 83079.0}, {"date": "2025-09-19", "close": 9.67, "volume": 73146.0}, {"date": "2025-09-22", "close": 9.53, "volume": 31743.0}, {"date": "2025-09-23", "close": 10.25, "volume": 99187.0}, {"date": "2025-09-24", "close": 10.75, "volume": 141671.0}, {"date": "2025-09-25", "close": 9.36, "volume": 168015.0}, {"date": "2025-09-26", "close": 9.79, "volume": 55890.0}, {"date": "2025-09-29", "close": 9.62, "volume": 61474.0}, {"date": "2025-09-30", "close": 9.8, "volume": 51875.0}, {"date": "2025-10-01", "close": 10.29, "volume": 50137.0}, {"date": "2025-10-02", "close": 10.24, "volume": 40660.0}, {"date": "2025-10-03", "close": 10.07, "volume": 86985.0}, {"date": "2025-10-06", "close": 10.22, "volume": 54579.0}, {"date": "2025-10-07", "close": 9.84, "volume": 103887.0}, {"date": "2025-10-08", "close": 9.93, "volume": 62542.0}, {"date": "2025-10-09", "close": 10.21, "volume": 143293.0}, {"date": "2025-10-10", "close": 9.43, "volume": 115132.0}, {"date": "2025-10-13", "close": 9.47, "volume": 179944.0}, {"date": "2025-10-14", "close": 9.66, "volume": 116299.0}, {"date": "2025-10-15", "close": 10.38, "volume": 135933.0}, {"date": "2025-10-16", "close": 10.51, "volume": 248556.0}, {"date": "2025-10-17", "close": 9.99, "volume": 69309.0}, {"date": "2025-10-20", "close": 10.445, "volume": 72831.0}, {"date": "2025-10-21", "close": 10.49, "volume": 45304.0}, {"date": "2025-10-22", "close": 9.84, "volume": 110928.0}, {"date": "2025-10-23", "close": 9.49, "volume": 77125.0}, {"date": "2025-10-24", "close": 9.685, "volume": 52978.0}, {"date": "2025-10-27", "close": 9.77, "volume": 48614.0}, {"date": "2025-10-28", "close": 9.32, "volume": 129769.0}, {"date": "2025-10-29", "close": 8.61, "volume": 146450.0}, {"date": "2025-10-30", "close": 8.2, "volume": 67267.0}, {"date": "2025-10-31", "close": 8.25, "volume": 61374.0}, {"date": "2025-11-03", "close": 7.53, "volume": 80905.0}, {"date": "2025-11-04", "close": 7.21, "volume": 97810.0}, {"date": "2025-11-05", "close": 7.33, "volume": 75889.0}, {"date": "2025-11-06", "close": 7.1, "volume": 152561.0}, {"date": "2025-11-07", "close": 7.07, "volume": 76332.0}, {"date": "2025-11-10", "close": 6.885, "volume": 64095.0}, {"date": "2025-11-11", "close": 6.68, "volume": 68441.0}, {"date": "2025-11-12", "close": 6.455, "volume": 52699.0}, {"date": "2025-11-13", "close": 6.07, "volume": 73835.0}, {"date": "2025-11-14", "close": 6.66, "volume": 72032.0}, {"date": "2025-11-17", "close": 7.02, "volume": 57856.0}, {"date": "2025-11-18", "close": 7.92, "volume": 113034.0}, {"date": "2025-11-19", "close": 8.23, "volume": 92251.0}, {"date": "2025-11-20", "close": 8.26, "volume": 132226.0}, {"date": "2025-11-21", "close": 9.21, "volume": 97663.0}, {"date": "2025-11-24", "close": 9.515, "volume": 92494.0}, {"date": "2025-11-25", "close": 9.66, "volume": 92073.0}, {"date": "2025-11-26", "close": 9.86, "volume": 49379.0}, {"date": "2025-11-28", "close": 9.58, "volume": 26937.0}, {"date": "2025-12-01", "close": 9.3, "volume": 114285.0}, {"date": "2025-12-02", "close": 9.21, "volume": 98929.0}, {"date": "2025-12-03", "close": 9.87, "volume": 52705.0}, {"date": "2025-12-04", "close": 10.09, "volume": 69391.0}, {"date": "2025-12-05", "close": 9.99, "volume": 33843.0}, {"date": "2025-12-08", "close": 10.78, "volume": 59152.0}, {"date": "2025-12-09", "close": 11.08, "volume": 44805.0}, {"date": "2025-12-10", "close": 11.33, "volume": 88182.0}, {"date": "2025-12-11", "close": 11.51, "volume": 50884.0}, {"date": "2025-12-12", "close": 13.295, "volume": 194977.0}, {"date": "2025-12-15", "close": 12.0, "volume": 182620.0}, {"date": "2025-12-16", "close": 11.47, "volume": 65053.0}, {"date": "2025-12-17", "close": 10.63, "volume": 81981.0}, {"date": "2025-12-18", "close": 10.37, "volume": 53729.0}, {"date": "2025-12-19", "close": 10.68, "volume": 58447.0}, {"date": "2025-12-22", "close": 10.75, "volume": 48738.0}, {"date": "2025-12-23", "close": 9.95, "volume": 32688.0}, {"date": "2025-12-24", "close": 10.52, "volume": 45963.0}, {"date": "2025-12-26", "close": 10.11, "volume": 29597.0}, {"date": "2025-12-29", "close": 9.65, "volume": 57631.0}, {"date": "2025-12-30", "close": 9.12, "volume": 42943.0}, {"date": "2025-12-31", "close": 9.32, "volume": 54204.0}, {"date": "2026-01-02", "close": 9.13, "volume": 18217.0}, {"date": "2026-01-05", "close": 8.41, "volume": 145904.0}, {"date": "2026-01-06", "close": 8.76, "volume": 23148.0}, {"date": "2026-01-07", "close": 9.65, "volume": 64526.0}, {"date": "2026-01-08", "close": 10.33, "volume": 88859.0}, {"date": "2026-01-09", "close": 9.0, "volume": 88909.0}, {"date": "2026-01-12", "close": 8.71, "volume": 110074.0}, {"date": "2026-01-13", "close": 9.24, "volume": 47504.0}, {"date": "2026-01-14", "close": 9.05, "volume": 87481.0}, {"date": "2026-01-15", "close": 8.26, "volume": 86961.0}, {"date": "2026-01-16", "close": 7.94, "volume": 65988.0}, {"date": "2026-01-20", "close": 8.01, "volume": 83630.0}, {"date": "2026-01-21", "close": 8.0, "volume": 80965.0}, {"date": "2026-01-22", "close": 8.54, "volume": 123885.0}, {"date": "2026-01-23", "close": 8.12, "volume": 158828.0}, {"date": "2026-01-26", "close": 8.39, "volume": 78293.0}, {"date": "2026-01-27", "close": 8.59, "volume": 94293.0}, {"date": "2026-01-28", "close": 8.06, "volume": 80030.0}, {"date": "2026-01-29", "close": 8.115, "volume": 49471.0}, {"date": "2026-01-30", "close": 8.07, "volume": 40148.0}, {"date": "2026-02-02", "close": 7.95, "volume": 81199.0}, {"date": "2026-02-03", "close": 7.52, "volume": 56490.0}, {"date": "2026-02-04", "close": 7.07, "volume": 52875.0}, {"date": "2026-02-05", "close": 6.49, "volume": 73722.0}, {"date": "2026-02-06", "close": 7.32, "volume": 78081.0}, {"date": "2026-02-09", "close": 7.23, "volume": 16865.0}, {"date": "2026-02-10", "close": 7.18, "volume": 27753.0}, {"date": "2026-02-11", "close": 7.46, "volume": 76649.0}, {"date": "2026-02-12", "close": 6.99, "volume": 33657.0}, {"date": "2026-02-13", "close": 6.91, "volume": 50031.0}, {"date": "2026-02-17", "close": 6.68, "volume": 66187.0}, {"date": "2026-02-18", "close": 6.8, "volume": 21653.0}, {"date": "2026-02-19", "close": 7.12, "volume": 24528.0}, {"date": "2026-02-20", "close": 6.8, "volume": 16246.0}, {"date": "2026-02-23", "close": 6.94, "volume": 19238.0}, {"date": "2026-02-24", "close": 7.09, "volume": 20085.0}, {"date": "2026-02-25", "close": 6.94, "volume": 34079.0}, {"date": "2026-02-26", "close": 7.5, "volume": 25397.0}, {"date": "2026-02-27", "close": 7.03, "volume": 21963.0}, {"date": "2026-03-02", "close": 6.965, "volume": 94937.0}, {"date": "2026-03-03", "close": 6.85, "volume": 31127.0}, {"date": "2026-03-04", "close": 6.86, "volume": 41439.0}, {"date": "2026-03-05", "close": 6.66, "volume": 31864.0}, {"date": "2026-03-06", "close": 6.98, "volume": 87271.0}, {"date": "2026-03-09", "close": 7.025, "volume": 37320.0}, {"date": "2026-03-10", "close": 7.1, "volume": 34299.0}, {"date": "2026-03-11", "close": 7.57, "volume": 48984.0}, {"date": "2026-03-12", "close": 7.41, "volume": 22344.0}, {"date": "2026-03-13", "close": 7.57, "volume": 40680.0}, {"date": "2026-03-16", "close": 7.72, "volume": 34589.0}, {"date": "2026-03-17", "close": 7.3, "volume": 20314.0}, {"date": "2026-03-18", "close": 6.95, "volume": 28704.0}, {"date": "2026-03-19", "close": 7.34, "volume": 46605.0}, {"date": "2026-03-20", "close": 6.81, "volume": 58234.0}, {"date": "2026-03-23", "close": 6.87, "volume": 22678.0}, {"date": "2026-03-24", "close": 6.79, "volume": 45361.0}, {"date": "2026-03-25", "close": 6.96, "volume": 28398.0}, {"date": "2026-03-26", "close": 7.04, "volume": 57917.0}, {"date": "2026-03-27", "close": 6.66, "volume": 56231.0}, {"date": "2026-03-30", "close": 6.56, "volume": 37109.0}, {"date": "2026-03-31", "close": 7.43, "volume": 54837.0}, {"date": "2026-04-01", "close": 7.74, "volume": 62783.0}, {"date": "2026-04-02", "close": 7.97, "volume": 39566.0}, {"date": "2026-04-06", "close": 8.09, "volume": 58705.0}, {"date": "2026-04-07", "close": 7.9, "volume": 48642.0}, {"date": "2026-04-08", "close": 7.99, "volume": 50787.0}, {"date": "2026-04-09", "close": 7.94, "volume": 11851.0}, {"date": "2026-04-10", "close": 7.995, "volume": 25432.0}, {"date": "2026-04-13", "close": 8.64, "volume": 58543.0}, {"date": "2026-04-14", "close": 8.74, "volume": 77551.0}, {"date": "2026-04-15", "close": 7.42, "volume": 181731.0}, {"date": "2026-04-16", "close": 7.66, "volume": 5903557.0}, {"date": "2026-04-17", "close": 6.68, "volume": 829864.0}, {"date": "2026-04-20", "close": 6.51, "volume": 243266.0}, {"date": "2026-04-21", "close": 6.56, "volume": 231534.0}, {"date": "2026-04-22", "close": 6.51, "volume": 186055.0}, {"date": "2026-04-23", "close": 6.13, "volume": 256582.0}, {"date": "2026-04-24", "close": 6.4, "volume": 161996.0}, {"date": "2026-04-27", "close": 6.43, "volume": 140519.0}, {"date": "2026-04-28", "close": 6.29, "volume": 66363.0}, {"date": "2026-04-29", "close": 5.97, "volume": 120064.0}, {"date": "2026-04-30", "close": 5.99, "volume": 36902.0}, {"date": "2026-05-01", "close": 6.09, "volume": 207447.0}, {"date": "2026-05-04", "close": 6.44, "volume": 119369.0}, {"date": "2026-05-05", "close": 6.35, "volume": 80488.0}, {"date": "2026-05-06", "close": 6.37, "volume": 150994.0}, {"date": "2026-05-07", "close": 6.03, "volume": 94729.0}, {"date": "2026-05-08", "close": 6.44, "volume": 318583.0}, {"date": "2026-05-11", "close": 6.21, "volume": 136128.0}, {"date": "2026-05-12", "close": 6.47, "volume": 95035.0}, {"date": "2026-05-13", "close": 6.67, "volume": 120702.0}, {"date": "2026-05-14", "close": 6.69, "volume": 214103.0}, {"date": "2026-05-15", "close": 5.71, "volume": 179284.0}, {"date": "2026-05-18", "close": 5.36, "volume": 167311.0}, {"date": "2026-05-19", "close": 5.18, "volume": 111712.0}, {"date": "2026-05-20", "close": 5.6, "volume": 132645.0}, {"date": "2026-05-21", "close": 5.71, "volume": 85581.0}, {"date": "2026-05-22", "close": 5.76, "volume": 136661.0}, {"date": "2026-05-26", "close": 5.74, "volume": 79411.0}, {"date": "2026-05-27", "close": 5.6, "volume": 93509.0}, {"date": "2026-05-28", "close": 5.79, "volume": 196750.0}, {"date": "2026-05-29", "close": 5.7, "volume": 106386.0}, {"date": "2026-06-01", "close": 5.35, "volume": 192797.0}, {"date": "2026-06-02", "close": 5.25, "volume": 175652.0}, {"date": "2026-06-03", "close": 5.14, "volume": 51620.0}, {"date": "2026-06-04", "close": 5.34, "volume": 169188.0}, {"date": "2026-06-05", "close": 4.91, "volume": 128424.0}, {"date": "2026-06-08", "close": 4.96, "volume": 65297.0}, {"date": "2026-06-09", "close": 5.14, "volume": 81240.0}, {"date": "2026-06-10", "close": 5.16, "volume": 32523.0}, {"date": "2026-06-11", "close": 5.28, "volume": 50030.0}, {"date": "2026-06-12", "close": 5.28, "volume": 76681.0}, {"date": "2026-06-15", "close": 5.11, "volume": 87564.0}, {"date": "2026-06-16", "close": 4.99, "volume": 41316.0}, {"date": "2026-06-17", "close": 5.35, "volume": 156041.0}, {"date": "2026-06-18", "close": 5.28, "volume": 39806.0}, {"date": "2026-06-22", "close": 5.69, "volume": 103223.0}, {"date": "2026-06-23", "close": 5.65, "volume": 61457.0}, {"date": "2026-06-24", "close": 5.575, "volume": 41793.0}, {"date": "2026-06-25", "close": 5.5, "volume": 53738.0}, {"date": "2026-06-26", "close": 5.57, "volume": 54411.0}, {"date": "2026-06-29", "close": 5.43, "volume": 36157.0}, {"date": "2026-06-30", "close": 5.77, "volume": 104471.0}, {"date": "2026-07-01", "close": 5.45, "volume": 67281.0}, {"date": "2026-07-02", "close": 5.59, "volume": 90372.0}, {"date": "2026-07-06", "close": 5.85, "volume": 3160306.0}, {"date": "2026-07-07", "close": 6.09, "volume": 819925.0}, {"date": "2026-07-08", "close": 6.73, "volume": 404835.0}, {"date": "2026-07-09", "close": 6.77, "volume": 195735.0}, {"date": "2026-07-10", "close": 6.62, "volume": 109531.0}, {"date": "2026-07-13", "close": 6.36, "volume": 189230.0}, {"date": "2026-07-14", "close": 6.105, "volume": 102514.0}, {"date": "2026-07-15", "close": 5.77, "volume": 65307.0}, {"date": "2026-07-16", "close": 5.75, "volume": 54756.0}, {"date": "2026-07-17", "close": 5.74, "volume": 47415.0}, {"date": "2026-07-20", "close": 5.28, "volume": 85817.0}, {"date": "2026-07-21", "close": 5.44, "volume": 59163.0}, {"date": "2026-07-22", "close": 5.15, "volume": 58462.0}, {"date": "2026-07-23", "close": 4.69, "volume": 147916.0}, {"date": "2026-07-24", "close": 4.08, "volume": 203098.0}, {"date": "2026-07-27", "close": 4.08, "volume": 213037.0}, {"date": "2026-07-28", "close": 4.25, "volume": 93134.0}, {"date": "2026-07-29", "close": 4.25, "volume": 46213.0}, {"date": "2026-07-30", "close": 4.32, "volume": 99015.0}, {"date": "2026-07-31", "close": 4.23, "volume": 49132.0}, {"date": "2026-08-03", "close": 4.6, "volume": 134966.0}, {"date": "2026-08-04", "close": 4.75, "volume": 81446.0}, {"date": "2026-08-05", "close": 4.74, "volume": 71830.0}, {"date": "2026-08-06", "close": 5.51, "volume": 293475.0}, {"date": "2026-08-07", "close": 5.59, "volume": 335799.0}], "refreshing": true}