{"ticker": "ELVN", "overview": {"cik": "1672619", "ticker": "ELVN", "name": "Enliven Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001974158-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001266163-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "Initial insider holdings", "accession": "0001266163-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421761", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001533228-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009907", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001882764-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001701247-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001974158-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006749", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001882764-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001701247-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001865125-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001988", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335155", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335101", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001974158-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001882764-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001701247-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001974158-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001536368-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0000947871-26-000653", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0000947871-26-000651", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0000947871-26-000650", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0000947871-26-000649", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 1649523.2192, "net": -1649523.2192, "insiders": 2, "first_date": "2026-07-17", "last_date": "2026-10-19"}, "metrics": {"ticker": "ELVN", "has_prices": true, "as_of": "2026-08-07", "last": 60.46, "prev_close": 60.27, "change": 0.18999999999999773, "change_pct": 0.003152480504396843, "session_volume": 696067.0, "vwap_5": 59.73527307521502, "vwap_20": 56.089041509655736, "vwap_60": 47.33898264074816, "vwap_250": 34.54249189318605, "high_52w": 61.11, "low_52w": 15.14, "avg_volume_20": 999665.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003776", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.1% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003776-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9652}, {"id": "0001882764-26-000009", "src": "INSIDERS", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Benjamin Hohl", "who_key": "Hohl Benjamin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 231545.55899999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $232K of ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1882764/000188276426000009/0001882764-26-000009-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21172}, {"id": "0001701247-26-000014", "src": "INSIDERS", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Helen Louise Collins", "who_key": "Collins Helen Louise", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 192342.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $192K of ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1701247/000170124726000014/0001701247-26-000014-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21172}, {"id": "0001266163-26-000003", "src": "INSIDERS", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Kristine M. Ball", "who_key": "BALL KRISTINE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ELVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/000126616326000003/0001266163-26-000003-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28372}, {"id": "0001882764-26-000007", "src": "INSIDERS", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Benjamin Hohl", "who_key": "Hohl Benjamin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 352551.1678, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $353K of ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1882764/000188276426000007/0001882764-26-000007-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111892}, {"id": "0001701247-26-000012", "src": "INSIDERS", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Helen Louise Collins", "who_key": "Collins Helen Louise", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 292930.77999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims ELVN: $293K", "source_url": "https://www.sec.gov/Archives/edgar/data/1701247/000170124726000012/0001701247-26-000012-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111892}, {"id": "0001882764-26-000006", "src": "INSIDERS", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Benjamin Hohl", "who_key": "Hohl Benjamin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 316780.3285, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $317K of ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/000188276426000006/0001882764-26-000006-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156532}, {"id": "0001701247-26-000011", "src": "INSIDERS", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Helen Louise Collins", "who_key": "Collins Helen Louise", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 263373.3839, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $263K of ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/000170124726000011/0001701247-26-000011-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156532}, {"id": "13DG-0000315066-26-001988", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 15% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0000315066-26-001988-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0000947871-26-000651", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 9.5% activist stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0000947871-26-000651-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192532}, {"id": "13DG-0000947871-26-000636", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 10.93% activist stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0000947871-26-000636-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202612}, {"id": "13DG-0001831942-26-000024", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Commodore Capital LP moves to a 7.7% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000024-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0000902664-26-002551", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 5.4% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0000902664-26-002551-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001104659-26-062642", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 3.1% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0001104659-26-062642-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001172661-26-002051", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 8.47% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0001172661-26-002051-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001172661-26-002402", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 8.46% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0001172661-26-002402-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001738048-26-000062", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 2.8% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0001738048-26-000062-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001172661-26-002461", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 8.46% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0001172661-26-002461-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-03-31", "mins": 312052}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003776", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.1% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003776-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9652}, {"id": "13DG-0000315066-26-001988", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 15% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0000315066-26-001988-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0000947871-26-000651", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 9.5% activist stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0000947871-26-000651-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192532}, {"id": "13DG-0001172661-26-002461", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 8.46% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0001172661-26-002461-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-03-31", "mins": 312052}, {"id": "13DG-0000947871-26-000636", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 10.93% activist stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0000947871-26-000636-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202612}, {"id": "13DG-0001831942-26-000024", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Commodore Capital LP moves to a 7.7% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000024-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0000902664-26-002551", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 5.4% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0000902664-26-002551-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001104659-26-062642", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 3.1% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0001104659-26-062642-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001172661-26-002051", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 8.47% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0001172661-26-002051-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001172661-26-002402", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 8.46% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0001172661-26-002402-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001738048-26-000062", "src": "13DG", "ticker": "ELVN", "cik": "1672619", "company": "Enliven Therapeutics, Inc.", "company_raw": "Enliven Therapeutics, Inc.", "who": "Enliven Therapeutics, Inc.", "who_key": "Enliven 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Enliven Therapeutics, Inc. moves to a 2.8% passive stake in ELVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/0001738048-26-000062-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}], "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": "Enliven Therapeutics, Inc.  - Common Stock", "new_value": "Enliven Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001672619", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001672619", "applied": 1, "detected_at": "2026-09-11T14:36:11.810001"}]}, "key_people": [{"who": "Benjamin Hohl", "who_key": "Hohl Benjamin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 900877.0553, "net": -900877.0553, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 231545.55899999998, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882764/000188276426000009/0001882764-26-000009-index.htm"}, {"action": "SELL", "amount": 352551.1678, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882764/000188276426000007/0001882764-26-000007-index.htm"}, {"action": "SELL", "amount": 316780.3285, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/000188276426000006/0001882764-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 231545.55899999998, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882764/000188276426000009/0001882764-26-000009-index.htm"}}, {"who": "Helen Louise Collins", "who_key": "Collins Helen Louise", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 748646.1639, "net": -748646.1639, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 192342.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701247/000170124726000014/0001701247-26-000014-index.htm"}, {"action": "SELL", "amount": 292930.77999999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701247/000170124726000012/0001701247-26-000012-index.htm"}, {"action": "SELL", "amount": 263373.3839, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672619/000170124726000011/0001701247-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 192342.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701247/000170124726000014/0001701247-26-000014-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -645481.9478}, {"date": "2026-10-19", "net": -423887.559}], "announcements": [{"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001974158-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001266163-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "Initial insider holdings", "accession": "0001266163-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421761", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001533228-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009907", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001882764-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001701247-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001974158-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006749", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001882764-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001701247-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001865125-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001988", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335155", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335101", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001974158-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001882764-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001701247-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001974158-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001536368-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0000947871-26-000653", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0000947871-26-000651", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0000947871-26-000650", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0000947871-26-000649", "price_sensitive": false}], "performance": {"ticker": "ELVN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-03-12", "close": 60.0, "volume": 113975.0}, {"date": "2020-03-13", "close": 64.0, "volume": 27451.0}, {"date": "2020-03-16", "close": 62.0, "volume": 19250.0}, {"date": "2020-03-17", "close": 62.4, "volume": 4525.0}, {"date": "2020-03-18", "close": 64.0, "volume": 17670.0}, {"date": "2020-03-19", "close": 66.4, "volume": 30878.0}, {"date": "2020-03-20", "close": 64.0, "volume": 8117.0}, {"date": "2020-03-23", "close": 64.0, "volume": 9256.0}, {"date": "2020-03-24", "close": 64.48, "volume": 8518.0}, {"date": "2020-03-25", "close": 64.72, "volume": 654.0}, {"date": "2020-03-26", "close": 64.0, "volume": 3552.0}, {"date": "2020-03-27", "close": 63.92, "volume": 291.0}, {"date": "2020-03-30", "close": 64.0, "volume": 1138.0}, {"date": "2020-03-31", "close": 64.12, "volume": 2540.0}, {"date": "2020-04-01", "close": 63.0, "volume": 397.0}, {"date": "2020-04-02", "close": 63.0, "volume": 359.0}, {"date": "2020-04-03", "close": 63.0, "volume": 3752.0}, {"date": "2020-04-06", "close": 63.0, "volume": 6290.0}, {"date": "2020-04-07", "close": 63.96, "volume": 4508.0}, {"date": "2020-04-08", "close": 64.08, "volume": 1537.0}, {"date": "2020-04-09", "close": 63.6, "volume": 2710.0}, {"date": "2020-04-13", "close": 62.8, "volume": 3748.0}, {"date": "2020-04-14", "close": 62.6, "volume": 3379.0}, {"date": "2020-04-15", "close": 62.4, "volume": 4015.0}, {"date": "2020-04-16", "close": 64.0, "volume": 40140.0}, {"date": "2020-04-17", "close": 63.6, "volume": 29117.0}, {"date": "2020-04-20", "close": 64.2, "volume": 1979.0}, {"date": "2020-04-21", "close": 64.08, "volume": 1840.0}, {"date": "2020-04-22", "close": 64.0, "volume": 894.0}, {"date": "2020-04-23", "close": 64.6, "volume": 3447.0}, {"date": "2020-04-24", "close": 64.08, "volume": 2685.0}, {"date": "2020-04-27", "close": 69.84, "volume": 8899.0}, {"date": "2020-04-28", "close": 70.6, "volume": 6392.0}, {"date": "2020-04-29", "close": 69.76, "volume": 3136.0}, {"date": "2020-04-30", "close": 70.0, "volume": 1613.0}, {"date": "2020-05-01", "close": 69.08, "volume": 1618.0}, {"date": "2020-05-04", "close": 72.96, "volume": 3216.0}, {"date": "2020-05-05", "close": 96.0, "volume": 4041.0}, {"date": "2020-05-06", "close": 90.4, "volume": 27390.0}, {"date": "2020-05-07", "close": 80.0, "volume": 18228.0}, {"date": "2020-05-08", "close": 91.4, "volume": 3398.0}, {"date": "2020-05-11", "close": 99.68, "volume": 39963.0}, {"date": "2020-05-12", "close": 94.4, "volume": 4555.0}, {"date": "2020-05-13", "close": 86.84, "volume": 2080.0}, {"date": "2020-05-14", "close": 103.8, "volume": 21814.0}, {"date": "2020-05-15", "close": 109.0, "volume": 13789.0}, {"date": "2020-05-18", "close": 105.28, "volume": 16190.0}, {"date": "2020-05-19", "close": 107.84, "volume": 1843.0}, {"date": "2020-05-20", "close": 105.08, "volume": 49753.0}, {"date": "2020-05-21", "close": 103.0, "volume": 34374.0}, {"date": "2020-05-22", "close": 107.92, "volume": 11953.0}, {"date": "2020-05-26", "close": 112.0, "volume": 2476.0}, {"date": "2020-05-27", "close": 116.4, "volume": 3788.0}, {"date": "2020-05-28", "close": 131.84, "volume": 6563.0}, {"date": "2020-05-29", "close": 133.96, "volume": 4130.0}, {"date": "2020-06-01", "close": 146.28, "volume": 7857.0}, {"date": "2020-06-02", "close": 146.04, "volume": 5741.0}, {"date": "2020-06-03", "close": 179.6, "volume": 8591.0}, {"date": "2020-06-04", "close": 209.0, "volume": 17844.0}, {"date": "2020-06-05", "close": 188.48, "volume": 10700.0}, {"date": "2020-06-08", "close": 206.0, "volume": 56769.0}, {"date": "2020-06-09", "close": 213.16, "volume": 45889.0}, {"date": "2020-06-10", "close": 194.8, "volume": 76592.0}, {"date": "2020-06-11", "close": 219.48, "volume": 40841.0}, {"date": "2020-06-12", "close": 183.0, "volume": 56248.0}, {"date": "2020-06-15", "close": 155.64, "volume": 57433.0}, {"date": "2020-06-16", "close": 152.0, "volume": 29501.0}, {"date": "2020-06-17", "close": 170.16, "volume": 40410.0}, {"date": "2020-06-18", "close": 159.88, "volume": 27679.0}, {"date": "2020-06-19", "close": 174.04, "volume": 84281.0}, {"date": "2020-06-22", "close": 163.64, "volume": 39751.0}, {"date": "2020-06-23", "close": 156.0, "volume": 29104.0}, {"date": "2020-06-24", "close": 146.6, "volume": 34315.0}, {"date": "2020-06-25", "close": 147.6, "volume": 28305.0}, {"date": "2020-06-26", "close": 136.92, "volume": 177862.0}, {"date": "2020-06-29", "close": 113.92, "volume": 34863.0}, {"date": "2020-06-30", "close": 110.52, "volume": 17220.0}, {"date": "2020-07-01", "close": 114.32, "volume": 16578.0}, {"date": "2020-07-02", "close": 113.84, "volume": 13885.0}, {"date": "2020-07-06", "close": 108.52, "volume": 11118.0}, {"date": "2020-07-07", "close": 103.2, "volume": 10756.0}, {"date": "2020-07-08", "close": 100.16, "volume": 5048.0}, {"date": "2020-07-09", "close": 92.12, "volume": 14466.0}, {"date": "2020-07-10", "close": 99.8, "volume": 4616.0}, {"date": "2020-07-13", "close": 88.4, "volume": 9547.0}, {"date": "2020-07-14", "close": 85.96, "volume": 12205.0}, {"date": "2020-07-15", "close": 86.64, "volume": 7262.0}, {"date": "2020-07-16", "close": 86.48, "volume": 6769.0}, {"date": "2020-07-17", "close": 81.44, "volume": 8658.0}, {"date": "2020-07-20", "close": 78.04, "volume": 7778.0}, {"date": "2020-07-21", "close": 75.0, "volume": 7651.0}, {"date": "2020-07-22", "close": 76.6, "volume": 14945.0}, {"date": "2020-07-23", "close": 80.4, "volume": 7100.0}, {"date": "2020-07-24", "close": 81.4, "volume": 6806.0}, {"date": "2020-07-27", "close": 86.72, "volume": 19048.0}, {"date": "2020-07-28", "close": 80.52, "volume": 4252.0}, {"date": "2020-07-29", "close": 80.04, "volume": 7710.0}, {"date": "2020-07-30", "close": 80.92, "volume": 2927.0}, {"date": "2020-07-31", "close": 80.76, "volume": 3262.0}, {"date": "2020-08-03", "close": 81.04, "volume": 3751.0}, {"date": "2020-08-04", "close": 82.08, "volume": 2823.0}, {"date": "2020-08-05", "close": 82.0, "volume": 2639.0}, {"date": "2020-08-06", "close": 80.32, "volume": 1937.0}, {"date": "2020-08-07", "close": 81.84, "volume": 2239.0}, {"date": "2020-08-10", "close": 80.0, "volume": 7537.0}, {"date": "2020-08-11", "close": 80.04, "volume": 3971.0}, {"date": "2020-08-12", "close": 82.16, "volume": 2218.0}, {"date": "2020-08-13", "close": 80.84, "volume": 2482.0}, {"date": "2020-08-14", "close": 82.44, "volume": 5110.0}, {"date": "2020-08-17", "close": 95.04, "volume": 275578.0}, {"date": "2020-08-18", "close": 97.68, "volume": 64158.0}, {"date": "2020-08-19", "close": 96.88, "volume": 20887.0}, {"date": "2020-08-20", "close": 103.32, "volume": 23128.0}, {"date": "2020-08-21", "close": 106.84, "volume": 17610.0}, {"date": "2020-08-24", "close": 103.16, "volume": 15232.0}, {"date": "2020-08-25", "close": 103.16, "volume": 7070.0}, {"date": "2020-08-26", "close": 96.76, "volume": 9401.0}, {"date": "2020-08-27", "close": 96.08, "volume": 10458.0}, {"date": "2020-08-28", "close": 98.4, "volume": 6643.0}, {"date": "2020-08-31", "close": 92.96, "volume": 7004.0}, {"date": "2020-09-01", "close": 94.08, "volume": 6168.0}, {"date": "2020-09-02", "close": 91.88, "volume": 4106.0}, {"date": "2020-09-03", "close": 92.88, "volume": 9539.0}, {"date": "2020-09-04", "close": 91.28, "volume": 5778.0}, {"date": "2020-09-08", "close": 88.92, "volume": 25955.0}, {"date": "2020-09-09", "close": 91.36, "volume": 6386.0}, {"date": "2020-09-10", "close": 92.0, "volume": 22989.0}, {"date": "2020-09-11", "close": 87.36, "volume": 6033.0}, {"date": "2020-09-14", "close": 89.16, "volume": 1941.0}, {"date": "2020-09-15", "close": 90.64, "volume": 892.0}, {"date": "2020-09-16", "close": 91.92, "volume": 2395.0}, {"date": "2020-09-17", "close": 97.6, "volume": 29813.0}, {"date": "2020-09-18", "close": 101.0, "volume": 10516.0}, {"date": "2020-09-21", "close": 90.48, "volume": 87349.0}, {"date": "2020-09-22", "close": 93.2, "volume": 1601.0}, {"date": "2020-09-23", "close": 93.72, "volume": 1946.0}, {"date": "2020-09-24", "close": 84.64, "volume": 82486.0}, {"date": "2020-09-25", "close": 89.0, "volume": 5411.0}, {"date": "2020-09-28", "close": 88.48, "volume": 2059.0}, {"date": "2020-09-29", "close": 87.28, "volume": 1507.0}, {"date": "2020-09-30", "close": 81.36, "volume": 6219.0}, {"date": "2020-10-01", "close": 81.48, "volume": 4040.0}, {"date": "2020-10-02", "close": 75.56, "volume": 6012.0}, {"date": "2020-10-05", "close": 76.88, "volume": 2269.0}, {"date": "2020-10-06", "close": 76.88, "volume": 6796.0}, {"date": "2020-10-07", "close": 85.84, "volume": 12694.0}, {"date": "2020-10-08", "close": 81.24, "volume": 30139.0}, {"date": "2020-10-09", "close": 79.36, "volume": 2597.0}, {"date": "2020-10-12", "close": 78.64, "volume": 2252.0}, {"date": "2020-10-13", "close": 79.36, "volume": 1892.0}, {"date": "2020-10-14", "close": 79.0, "volume": 2186.0}, {"date": "2020-10-15", "close": 78.08, "volume": 2085.0}, {"date": "2020-10-16", "close": 77.88, "volume": 3538.0}, {"date": "2020-10-19", "close": 74.8, "volume": 3086.0}, {"date": "2020-10-20", "close": 71.96, "volume": 3133.0}, {"date": "2020-10-21", "close": 66.52, "volume": 4427.0}, {"date": "2020-10-22", "close": 71.32, "volume": 4119.0}, {"date": "2020-10-23", "close": 68.96, "volume": 4121.0}, {"date": "2020-10-26", "close": 65.32, "volume": 2595.0}, {"date": "2020-10-27", "close": 63.76, "volume": 2990.0}, {"date": "2020-10-28", "close": 64.12, "volume": 3956.0}, {"date": "2020-10-29", "close": 66.56, "volume": 1403.0}, {"date": "2020-10-30", "close": 63.24, "volume": 3668.0}, {"date": "2020-11-02", "close": 65.8, "volume": 1298.0}, {"date": "2020-11-03", "close": 66.52, "volume": 3844.0}, {"date": "2020-11-04", "close": 66.6, "volume": 2379.0}, {"date": "2020-11-05", "close": 65.2, "volume": 4139.0}, {"date": "2020-11-06", "close": 64.36, "volume": 1488.0}, {"date": "2020-11-09", "close": 73.88, "volume": 7073.0}, {"date": "2020-11-10", "close": 75.88, "volume": 14677.0}, {"date": "2020-11-11", "close": 78.72, "volume": 2812.0}, {"date": "2020-11-12", "close": 78.64, "volume": 5119.0}, {"date": "2020-11-13", "close": 80.2, "volume": 4873.0}, {"date": "2020-11-16", "close": 83.28, "volume": 4594.0}, {"date": "2020-11-17", "close": 82.12, "volume": 2068.0}, {"date": "2020-11-18", "close": 80.84, "volume": 2389.0}, {"date": "2020-11-19", "close": 82.2, "volume": 1830.0}, {"date": "2020-11-20", "close": 82.0, "volume": 4476.0}, {"date": "2020-11-23", "close": 98.0, "volume": 48205.0}, {"date": "2020-11-24", "close": 96.08, "volume": 12436.0}, {"date": "2020-11-25", "close": 111.96, "volume": 17097.0}, {"date": "2020-11-27", "close": 116.0, "volume": 7634.0}, {"date": "2020-11-30", "close": 102.04, "volume": 7497.0}, {"date": "2020-12-01", "close": 104.48, "volume": 7261.0}, {"date": "2020-12-02", "close": 104.96, "volume": 13176.0}, {"date": "2020-12-03", "close": 103.0, "volume": 5431.0}, {"date": "2020-12-04", "close": 104.56, "volume": 8622.0}, {"date": "2020-12-07", "close": 103.2, "volume": 9025.0}, {"date": "2020-12-08", "close": 101.96, "volume": 6496.0}, {"date": "2020-12-09", "close": 94.92, "volume": 5767.0}, {"date": "2020-12-10", "close": 87.68, "volume": 9731.0}, {"date": "2020-12-11", "close": 96.48, "volume": 13532.0}, {"date": "2020-12-14", "close": 96.56, "volume": 8138.0}, {"date": "2020-12-15", "close": 97.24, "volume": 7493.0}, {"date": "2020-12-16", "close": 96.52, "volume": 6609.0}, {"date": "2020-12-17", "close": 95.48, "volume": 10119.0}, {"date": "2020-12-18", "close": 95.4, "volume": 79117.0}, {"date": "2020-12-21", "close": 91.36, "volume": 3775.0}, {"date": "2020-12-22", "close": 93.72, "volume": 6285.0}, {"date": "2020-12-23", "close": 90.0, "volume": 8321.0}, {"date": "2020-12-24", "close": 88.08, "volume": 933.0}, {"date": "2020-12-28", "close": 90.32, "volume": 2222.0}, {"date": "2020-12-29", "close": 84.56, "volume": 4553.0}, {"date": "2020-12-30", "close": 85.32, "volume": 4504.0}, {"date": "2020-12-31", "close": 88.2, "volume": 4175.0}, {"date": "2021-01-04", "close": 95.92, "volume": 6494.0}, {"date": "2021-01-05", "close": 94.92, "volume": 2425.0}, {"date": "2021-01-06", "close": 58.88, "volume": 350461.0}, {"date": "2021-01-07", "close": 56.32, "volume": 175907.0}, {"date": "2021-01-08", "close": 53.6, "volume": 161390.0}, {"date": "2021-01-11", "close": 56.28, "volume": 90327.0}, {"date": "2021-01-12", "close": 56.28, "volume": 43187.0}, {"date": "2021-01-13", "close": 55.08, "volume": 30678.0}, {"date": "2021-01-14", "close": 55.36, "volume": 46640.0}, {"date": "2021-01-15", "close": 54.96, "volume": 33487.0}, {"date": "2021-01-19", "close": 56.24, "volume": 36489.0}, {"date": "2021-01-20", "close": 57.0, "volume": 32903.0}, {"date": "2021-01-21", "close": 56.2, "volume": 22926.0}, {"date": "2021-01-22", "close": 56.16, "volume": 21251.0}, {"date": "2021-01-25", "close": 55.0, "volume": 31238.0}, {"date": "2021-01-26", "close": 55.32, "volume": 25783.0}, {"date": "2021-01-27", "close": 52.8, "volume": 44350.0}, {"date": "2021-01-28", "close": 52.2, "volume": 38419.0}, {"date": "2021-01-29", "close": 52.08, "volume": 32856.0}, {"date": "2021-02-01", "close": 51.6, "volume": 28337.0}, {"date": "2021-02-02", "close": 54.08, "volume": 37189.0}, {"date": "2021-02-03", "close": 55.28, "volume": 31142.0}, {"date": "2021-02-04", "close": 55.6, "volume": 51264.0}, {"date": "2021-02-05", "close": 56.4, "volume": 20087.0}, {"date": "2021-02-08", "close": 57.64, "volume": 25738.0}, {"date": "2021-02-09", "close": 58.92, "volume": 41112.0}, {"date": "2021-02-10", "close": 58.4, "volume": 19954.0}, {"date": "2021-02-11", "close": 56.16, "volume": 28048.0}, {"date": "2021-02-12", "close": 56.16, "volume": 14377.0}, {"date": "2021-02-16", "close": 56.28, "volume": 12678.0}, {"date": "2021-02-17", "close": 55.0, "volume": 11691.0}, {"date": "2021-02-18", "close": 52.08, "volume": 17078.0}, {"date": "2021-02-19", "close": 53.8, "volume": 13605.0}, {"date": "2021-02-22", "close": 52.8, "volume": 12045.0}, {"date": "2021-02-23", "close": 49.32, "volume": 36978.0}, {"date": "2021-02-24", "close": 51.6, "volume": 15258.0}, {"date": "2021-02-25", "close": 50.0, "volume": 14364.0}, {"date": "2021-02-26", "close": 50.36, "volume": 19418.0}, {"date": "2021-03-01", "close": 55.44, "volume": 36968.0}, {"date": "2021-03-02", "close": 53.72, "volume": 20831.0}, {"date": "2021-03-03", "close": 52.44, "volume": 13320.0}, {"date": "2021-03-04", "close": 49.24, "volume": 20501.0}, {"date": "2021-03-05", "close": 39.88, "volume": 139472.0}, {"date": "2021-03-08", "close": 38.16, "volume": 49942.0}, {"date": "2021-03-09", "close": 39.24, "volume": 46618.0}, {"date": "2021-03-10", "close": 39.64, "volume": 32962.0}, {"date": "2021-03-11", "close": 40.4, "volume": 34758.0}, {"date": "2021-03-12", "close": 41.0, "volume": 19729.0}, {"date": "2021-03-15", "close": 43.64, "volume": 26151.0}, {"date": "2021-03-16", "close": 41.88, "volume": 19753.0}, {"date": "2021-03-17", "close": 41.6, "volume": 23263.0}, {"date": "2021-03-18", "close": 40.8, "volume": 33380.0}, {"date": "2021-03-19", "close": 40.32, "volume": 26183.0}, {"date": "2021-03-22", "close": 40.28, "volume": 18041.0}, {"date": "2021-03-23", "close": 36.84, "volume": 32282.0}, {"date": "2021-03-24", "close": 35.24, "volume": 22594.0}, {"date": "2021-03-25", "close": 34.2, "volume": 28347.0}, {"date": "2021-03-26", "close": 34.44, "volume": 39812.0}, {"date": "2021-03-29", "close": 32.88, "volume": 23055.0}, {"date": "2021-03-30", "close": 32.72, "volume": 16515.0}, {"date": "2021-03-31", "close": 33.76, "volume": 17591.0}, {"date": "2021-04-01", "close": 33.64, "volume": 18256.0}, {"date": "2021-04-05", "close": 31.96, "volume": 33878.0}, {"date": "2021-04-06", "close": 32.0, "volume": 44002.0}, {"date": "2021-04-07", "close": 30.8, "volume": 40977.0}, {"date": "2021-04-08", "close": 31.24, "volume": 76327.0}, {"date": "2021-04-09", "close": 30.68, "volume": 35417.0}, {"date": "2021-04-12", "close": 29.16, "volume": 26976.0}, {"date": "2021-04-13", "close": 28.6, "volume": 32574.0}, {"date": "2021-04-14", "close": 29.68, "volume": 14997.0}, {"date": "2021-04-15", "close": 29.52, "volume": 14445.0}, {"date": "2021-04-16", "close": 27.68, "volume": 24007.0}, {"date": "2021-04-19", "close": 27.8, "volume": 15948.0}, {"date": "2021-04-20", "close": 27.12, "volume": 8701.0}, {"date": "2021-04-21", "close": 30.0, "volume": 46991.0}, {"date": "2021-04-22", "close": 30.2, "volume": 23961.0}, {"date": "2021-04-23", "close": 30.76, "volume": 10621.0}, {"date": "2021-04-26", "close": 31.32, "volume": 20620.0}, {"date": "2021-04-27", "close": 31.36, "volume": 35279.0}, {"date": "2021-04-28", "close": 31.0, "volume": 13123.0}, {"date": "2021-04-29", "close": 29.16, "volume": 23950.0}, {"date": "2021-04-30", "close": 29.6, "volume": 18420.0}, {"date": "2021-05-03", "close": 29.32, "volume": 13921.0}, {"date": "2021-05-04", "close": 29.12, "volume": 20390.0}, {"date": "2021-05-05", "close": 29.04, "volume": 15183.0}, {"date": "2021-05-06", "close": 28.44, "volume": 54775.0}, {"date": "2021-05-07", "close": 29.0, "volume": 14956.0}, {"date": "2021-05-10", "close": 27.8, "volume": 34122.0}, {"date": "2021-05-11", "close": 29.84, "volume": 31913.0}, {"date": "2021-05-12", "close": 31.36, "volume": 23083.0}, {"date": "2021-05-13", "close": 30.88, "volume": 29849.0}, {"date": "2021-05-14", "close": 32.2, "volume": 18276.0}, {"date": "2021-05-17", "close": 32.2, "volume": 53081.0}, {"date": "2021-05-18", "close": 33.64, "volume": 18778.0}, {"date": "2021-05-19", "close": 31.52, "volume": 20192.0}, {"date": "2021-05-20", "close": 31.92, "volume": 6976.0}, {"date": "2021-05-21", "close": 31.28, "volume": 16067.0}, {"date": "2021-05-24", "close": 29.84, "volume": 13108.0}, {"date": "2021-05-25", "close": 28.76, "volume": 17211.0}, {"date": "2021-05-26", "close": 30.0, "volume": 8762.0}, {"date": "2021-05-27", "close": 30.32, "volume": 7763.0}, {"date": "2021-05-28", "close": 29.08, "volume": 19501.0}, {"date": "2021-06-01", "close": 30.84, "volume": 11502.0}, {"date": "2021-06-02", "close": 32.12, "volume": 22071.0}, {"date": "2021-06-03", "close": 32.76, "volume": 24278.0}, {"date": "2021-06-04", "close": 32.64, "volume": 15269.0}, {"date": "2021-06-07", "close": 33.4, "volume": 22252.0}, {"date": "2021-06-08", "close": 36.16, "volume": 32630.0}, {"date": "2021-06-09", "close": 35.32, "volume": 30326.0}, {"date": "2021-06-10", "close": 35.4, "volume": 29086.0}, {"date": "2021-06-11", "close": 34.2, "volume": 24061.0}, {"date": "2021-06-14", "close": 34.72, "volume": 26129.0}, {"date": "2021-06-15", "close": 33.0, "volume": 17752.0}, {"date": "2021-06-16", "close": 31.12, "volume": 25811.0}, {"date": "2021-06-17", "close": 30.56, "volume": 12783.0}, {"date": "2021-06-18", "close": 30.04, "volume": 16573.0}, {"date": "2021-06-21", "close": 30.64, "volume": 15751.0}, {"date": "2021-06-22", "close": 30.56, "volume": 17221.0}, {"date": "2021-06-23", "close": 31.12, "volume": 16782.0}, {"date": "2021-06-24", "close": 31.4, "volume": 16983.0}, {"date": "2021-06-25", "close": 32.0, "volume": 234395.0}, {"date": "2021-06-28", "close": 32.72, "volume": 16516.0}, {"date": "2021-06-29", "close": 32.48, "volume": 16701.0}, {"date": "2021-06-30", "close": 31.6, "volume": 9234.0}, {"date": "2021-07-01", "close": 30.68, "volume": 9158.0}, {"date": "2021-07-02", "close": 31.32, "volume": 13057.0}, {"date": "2021-07-06", "close": 30.36, "volume": 10730.0}, {"date": "2021-07-07", "close": 29.44, "volume": 18403.0}, {"date": "2021-07-08", "close": 29.8, "volume": 5164.0}, {"date": "2021-07-09", "close": 28.8, "volume": 12227.0}, {"date": "2021-07-12", "close": 28.36, "volume": 20678.0}, {"date": "2021-07-13", "close": 28.36, "volume": 22119.0}, {"date": "2021-07-14", "close": 23.6, "volume": 457862.0}, {"date": "2021-07-15", "close": 23.2, "volume": 107831.0}, {"date": "2021-07-16", "close": 22.24, "volume": 216090.0}, {"date": "2021-07-19", "close": 23.2, "volume": 154234.0}, {"date": "2021-07-20", "close": 22.6, "volume": 70443.0}, {"date": "2021-07-21", "close": 23.04, "volume": 103681.0}, {"date": "2021-07-22", "close": 22.44, "volume": 65183.0}, {"date": "2021-07-23", "close": 21.52, "volume": 47185.0}, {"date": "2021-07-26", "close": 21.92, "volume": 55039.0}, {"date": "2021-07-27", "close": 22.04, "volume": 23726.0}, {"date": "2021-07-28", "close": 23.16, "volume": 264070.0}, {"date": "2021-07-29", "close": 21.88, "volume": 96816.0}, {"date": "2021-07-30", "close": 21.56, "volume": 33191.0}, {"date": "2021-08-02", "close": 22.08, "volume": 32611.0}, {"date": "2021-08-03", "close": 23.76, "volume": 295029.0}, {"date": "2021-08-04", "close": 22.32, "volume": 120297.0}, {"date": "2021-08-05", "close": 23.52, "volume": 79269.0}, {"date": "2021-08-06", "close": 23.16, "volume": 53039.0}, {"date": "2021-08-09", "close": 23.6, "volume": 164515.0}, {"date": "2021-08-10", "close": 22.84, "volume": 117560.0}, {"date": "2021-08-11", "close": 19.28, "volume": 188627.0}, {"date": "2021-08-12", "close": 18.48, "volume": 61004.0}, {"date": "2021-08-13", "close": 18.08, "volume": 107417.0}, {"date": "2021-08-16", "close": 16.8, "volume": 71377.0}, {"date": "2021-08-17", "close": 16.96, "volume": 127792.0}, {"date": "2021-08-18", "close": 17.76, "volume": 78599.0}, {"date": "2021-08-19", "close": 17.04, "volume": 31901.0}, {"date": "2021-08-20", "close": 17.4, "volume": 15592.0}, {"date": "2021-08-23", "close": 18.36, "volume": 32936.0}, {"date": "2021-08-24", "close": 19.12, "volume": 18643.0}, {"date": "2021-08-25", "close": 18.68, "volume": 18129.0}, {"date": "2021-08-26", "close": 18.92, "volume": 11491.0}, {"date": "2021-08-27", "close": 19.24, "volume": 31522.0}, {"date": "2021-08-30", "close": 18.6, "volume": 18771.0}, {"date": "2021-08-31", "close": 19.16, "volume": 20344.0}, {"date": "2021-09-01", "close": 19.04, "volume": 10199.0}, {"date": "2021-09-02", "close": 18.92, "volume": 20369.0}, {"date": "2021-09-03", "close": 20.12, "volume": 87610.0}, {"date": "2021-09-07", "close": 18.2, "volume": 108675.0}, {"date": "2021-09-08", "close": 17.08, "volume": 45013.0}, {"date": "2021-09-09", "close": 17.68, "volume": 24487.0}, {"date": "2021-09-10", "close": 17.6, "volume": 14269.0}, {"date": "2021-09-13", "close": 17.0, "volume": 14614.0}, {"date": "2021-09-14", "close": 16.44, "volume": 27658.0}, {"date": "2021-09-15", "close": 17.36, "volume": 29620.0}, {"date": "2021-09-16", "close": 17.88, "volume": 26268.0}, {"date": "2021-09-17", "close": 17.08, "volume": 72134.0}, {"date": "2021-09-20", "close": 16.76, "volume": 21206.0}, {"date": "2021-09-21", "close": 16.92, "volume": 30643.0}, {"date": "2021-09-22", "close": 16.92, "volume": 13189.0}, {"date": "2021-09-23", "close": 17.24, "volume": 21653.0}, {"date": "2021-09-24", "close": 16.8, "volume": 11327.0}, {"date": "2021-09-27", "close": 16.72, "volume": 21852.0}, {"date": "2021-09-28", "close": 16.64, "volume": 17924.0}, {"date": "2021-09-29", "close": 16.32, "volume": 25884.0}, {"date": "2021-09-30", "close": 16.32, "volume": 23850.0}, {"date": "2021-10-01", "close": 16.12, "volume": 13213.0}, {"date": "2021-10-04", "close": 15.52, "volume": 23983.0}, {"date": "2021-10-05", "close": 15.16, "volume": 15617.0}, {"date": "2021-10-06", "close": 15.0, "volume": 12307.0}, {"date": "2021-10-07", "close": 15.04, "volume": 19901.0}, {"date": "2021-10-08", "close": 15.36, "volume": 13996.0}, {"date": "2021-10-11", "close": 15.56, "volume": 23636.0}, {"date": "2021-10-12", "close": 15.8, "volume": 11905.0}, {"date": "2021-10-13", "close": 15.4, "volume": 20406.0}, {"date": "2021-10-14", "close": 15.2, "volume": 11717.0}, {"date": "2021-10-15", "close": 14.64, "volume": 17384.0}, {"date": "2021-10-18", "close": 15.04, "volume": 16561.0}, {"date": "2021-10-19", "close": 14.88, "volume": 10912.0}, {"date": "2021-10-20", "close": 14.52, "volume": 15082.0}, {"date": "2021-10-21", "close": 14.4, "volume": 19742.0}, {"date": "2021-10-22", "close": 14.28, "volume": 9518.0}, {"date": "2021-10-25", "close": 14.52, "volume": 13403.0}, {"date": "2021-10-26", "close": 14.48, "volume": 11136.0}, {"date": "2021-10-27", "close": 14.28, "volume": 56576.0}, {"date": "2021-10-28", "close": 14.6, "volume": 17270.0}, {"date": "2021-10-29", "close": 14.4, "volume": 6576.0}, {"date": "2021-11-01", "close": 15.4, "volume": 41561.0}, {"date": "2021-11-02", "close": 16.2, "volume": 20596.0}, {"date": "2021-11-03", "close": 16.12, "volume": 41710.0}, {"date": "2021-11-04", "close": 15.6, "volume": 12326.0}, {"date": "2021-11-05", "close": 15.28, "volume": 7906.0}, {"date": "2021-11-08", "close": 14.84, "volume": 25475.0}, {"date": "2021-11-09", "close": 15.64, "volume": 27343.0}, {"date": "2021-11-10", "close": 14.96, "volume": 17303.0}, {"date": "2021-11-11", "close": 14.8, "volume": 5451.0}, {"date": "2021-11-12", "close": 14.28, "volume": 17662.0}, {"date": "2021-11-15", "close": 14.36, "volume": 8074.0}, {"date": "2021-11-16", "close": 13.1, "volume": 314502.0}, {"date": "2021-11-17", "close": 12.68, "volume": 63410.0}, {"date": "2021-11-18", "close": 13.4, "volume": 123242.0}, {"date": "2021-11-19", "close": 13.2, "volume": 28552.0}, {"date": "2021-11-22", "close": 12.6, "volume": 49268.0}, {"date": "2021-11-23", "close": 12.72, "volume": 12452.0}, {"date": "2021-11-24", "close": 13.68, "volume": 39093.0}, {"date": "2021-11-26", "close": 13.12, "volume": 11713.0}, {"date": "2021-11-29", "close": 12.36, "volume": 33725.0}, {"date": "2021-11-30", "close": 13.52, "volume": 61955.0}, {"date": "2021-12-01", "close": 12.48, "volume": 32919.0}, {"date": "2021-12-02", "close": 11.72, "volume": 26186.0}, {"date": "2021-12-03", "close": 11.52, "volume": 23921.0}, {"date": "2021-12-06", "close": 11.4, "volume": 31655.0}, {"date": "2021-12-07", "close": 12.2, "volume": 13102.0}, {"date": "2021-12-08", "close": 11.64, "volume": 11510.0}, {"date": "2021-12-09", "close": 11.84, "volume": 17600.0}, {"date": "2021-12-10", "close": 11.32, "volume": 16414.0}, {"date": "2021-12-13", "close": 11.12, "volume": 62423.0}, {"date": "2021-12-14", "close": 9.84, "volume": 34245.0}, {"date": "2021-12-15", "close": 9.2, "volume": 271850.0}, {"date": "2021-12-16", "close": 9.0, "volume": 82577.0}, {"date": "2021-12-17", "close": 9.16, "volume": 92286.0}, {"date": "2021-12-20", "close": 9.68, "volume": 68336.0}, {"date": "2021-12-21", "close": 9.08, "volume": 85871.0}, {"date": "2021-12-22", "close": 9.44, "volume": 31237.0}, {"date": "2021-12-23", "close": 9.96, "volume": 44063.0}, {"date": "2021-12-27", "close": 9.8, "volume": 50293.0}, {"date": "2021-12-28", "close": 9.4, "volume": 36934.0}, {"date": "2021-12-29", "close": 9.16, "volume": 23411.0}, {"date": "2021-12-30", "close": 9.08, "volume": 32798.0}, {"date": "2021-12-31", "close": 9.0, "volume": 74583.0}, {"date": "2022-01-03", "close": 9.64, "volume": 64279.0}, {"date": "2022-01-04", "close": 9.56, "volume": 20022.0}, {"date": "2022-01-05", "close": 8.56, "volume": 26647.0}, {"date": "2022-01-06", "close": 8.6, "volume": 27610.0}, {"date": "2022-01-07", "close": 8.2, "volume": 38687.0}, {"date": "2022-01-10", "close": 8.16, "volume": 14410.0}, {"date": "2022-01-11", "close": 8.36, "volume": 12885.0}, {"date": "2022-01-12", "close": 7.88, "volume": 21065.0}, {"date": "2022-01-13", "close": 7.64, "volume": 18628.0}, {"date": "2022-01-14", "close": 7.76, "volume": 32232.0}, {"date": "2022-01-18", "close": 7.4, "volume": 21159.0}, {"date": "2022-01-19", "close": 7.32, "volume": 60649.0}, {"date": "2022-01-20", "close": 7.08, "volume": 16684.0}, {"date": "2022-01-21", "close": 6.72, "volume": 42054.0}, {"date": "2022-01-24", "close": 6.28, "volume": 54469.0}, {"date": "2022-01-25", "close": 6.0, "volume": 225681.0}, {"date": "2022-01-26", "close": 5.52, "volume": 54342.0}, {"date": "2022-01-27", "close": 5.4, "volume": 42912.0}, {"date": "2022-01-28", "close": 5.52, "volume": 37419.0}, {"date": "2022-01-31", "close": 5.56, "volume": 67948.0}, {"date": "2022-02-01", "close": 5.6, "volume": 33733.0}, {"date": "2022-02-02", "close": 5.32, "volume": 36564.0}, {"date": "2022-02-03", "close": 5.28, "volume": 21329.0}, {"date": "2022-02-04", "close": 5.24, "volume": 28860.0}, {"date": "2022-02-07", "close": 5.32, "volume": 17285.0}, {"date": "2022-02-08", "close": 5.0, "volume": 39305.0}, {"date": "2022-02-09", "close": 5.2, "volume": 57303.0}, {"date": "2022-02-10", "close": 5.0, "volume": 36701.0}, {"date": "2022-02-11", "close": 4.6, "volume": 63181.0}, {"date": "2022-02-14", "close": 4.6, "volume": 35303.0}, {"date": "2022-02-15", "close": 4.92, "volume": 72665.0}, {"date": "2022-02-16", "close": 4.8, "volume": 33758.0}, {"date": "2022-02-17", "close": 4.92, "volume": 147097.0}, {"date": "2022-02-18", "close": 5.72, "volume": 210504.0}, {"date": "2022-02-22", "close": 5.52, "volume": 739559.0}, {"date": "2022-02-23", "close": 5.8, "volume": 96932.0}, {"date": "2022-02-24", "close": 6.36, "volume": 93161.0}, {"date": "2022-02-25", "close": 6.0, "volume": 57452.0}, {"date": "2022-02-28", "close": 6.08, "volume": 36980.0}, {"date": "2022-03-01", "close": 6.2, "volume": 44174.0}, {"date": "2022-03-02", "close": 6.8, "volume": 65711.0}, {"date": "2022-03-03", "close": 6.8, "volume": 112121.0}, {"date": "2022-03-04", "close": 6.48, "volume": 118579.0}, {"date": "2022-03-07", "close": 6.4, "volume": 42937.0}, {"date": "2022-03-08", "close": 6.12, "volume": 22986.0}, {"date": "2022-03-09", "close": 6.24, "volume": 27468.0}, {"date": "2022-03-10", "close": 6.28, "volume": 10773.0}, {"date": "2022-03-11", "close": 6.28, "volume": 12341.0}, {"date": "2022-03-14", "close": 5.76, "volume": 26207.0}, {"date": "2022-03-15", "close": 6.32, "volume": 33040.0}, {"date": "2022-03-16", "close": 6.4, "volume": 12933.0}, {"date": "2022-03-17", "close": 7.04, "volume": 39440.0}, {"date": "2022-03-18", "close": 7.04, "volume": 19025.0}, {"date": "2022-03-21", "close": 8.12, "volume": 53604.0}, {"date": "2022-03-22", "close": 8.04, "volume": 24103.0}, {"date": "2022-03-23", "close": 8.0, "volume": 13808.0}, {"date": "2022-03-24", "close": 7.76, "volume": 30413.0}, {"date": "2022-03-25", "close": 7.76, "volume": 13427.0}, {"date": "2022-03-28", "close": 7.4, "volume": 15880.0}, {"date": "2022-03-29", "close": 7.84, "volume": 31167.0}, {"date": "2022-03-30", "close": 7.72, "volume": 31957.0}, {"date": "2022-03-31", "close": 7.52, "volume": 55806.0}, {"date": "2022-04-01", "close": 7.48, "volume": 32942.0}, {"date": "2022-04-04", "close": 6.52, "volume": 109048.0}, {"date": "2022-04-05", "close": 5.08, "volume": 1593237.0}, {"date": "2022-04-06", "close": 4.48, "volume": 259095.0}, {"date": "2022-04-07", "close": 4.4, "volume": 140806.0}, {"date": "2022-04-08", "close": 4.12, "volume": 81660.0}, {"date": "2022-04-11", "close": 4.12, "volume": 74946.0}, {"date": "2022-04-12", "close": 3.96, "volume": 34588.0}, {"date": "2022-04-13", "close": 4.24, "volume": 49556.0}, {"date": "2022-04-14", "close": 4.16, "volume": 51196.0}, {"date": "2022-04-18", "close": 4.96, "volume": 505315.0}, {"date": "2022-04-19", "close": 5.24, "volume": 142137.0}, {"date": "2022-04-20", "close": 5.6, "volume": 200421.0}, {"date": "2022-04-21", "close": 5.52, "volume": 282007.0}, {"date": "2022-04-22", "close": 5.76, "volume": 69430.0}, {"date": "2022-04-25", "close": 5.76, "volume": 118460.0}, {"date": "2022-04-26", "close": 5.72, "volume": 56636.0}, {"date": "2022-04-27", "close": 5.84, "volume": 26695.0}, {"date": "2022-04-28", "close": 5.52, "volume": 88834.0}, {"date": "2022-04-29", "close": 5.36, "volume": 15612.0}, {"date": "2022-05-02", "close": 5.08, "volume": 35015.0}, {"date": "2022-05-03", "close": 5.2, "volume": 6641.0}, {"date": "2022-05-04", "close": 5.36, "volume": 5343.0}, {"date": "2022-05-05", "close": 5.24, "volume": 3647.0}, {"date": "2022-05-06", "close": 5.16, "volume": 6442.0}, {"date": "2022-05-09", "close": 4.92, "volume": 28156.0}, {"date": "2022-05-10", "close": 4.56, "volume": 7736.0}, {"date": "2022-05-11", "close": 4.64, "volume": 30319.0}, {"date": "2022-05-12", "close": 4.4, "volume": 17344.0}, {"date": "2022-05-13", "close": 4.68, "volume": 15426.0}, {"date": "2022-05-16", "close": 4.76, "volume": 15348.0}, {"date": "2022-05-17", "close": 5.04, "volume": 10319.0}, {"date": "2022-05-18", "close": 4.88, "volume": 8527.0}, {"date": "2022-05-19", "close": 5.0, "volume": 5494.0}, {"date": "2022-05-20", "close": 5.04, "volume": 2936.0}, {"date": "2022-05-23", "close": 5.08, "volume": 4713.0}, {"date": "2022-05-24", "close": 4.96, "volume": 13948.0}, {"date": "2022-05-25", "close": 4.96, "volume": 11332.0}, {"date": "2022-05-26", "close": 4.96, "volume": 6248.0}, {"date": "2022-05-27", "close": 4.6, "volume": 24365.0}, {"date": "2022-05-31", "close": 4.84, "volume": 24016.0}, {"date": "2022-06-01", "close": 4.2, "volume": 43966.0}, {"date": "2022-06-02", "close": 4.28, "volume": 5637.0}, {"date": "2022-06-03", "close": 4.6, "volume": 16097.0}, {"date": "2022-06-06", "close": 4.64, "volume": 4470.0}, {"date": "2022-06-07", "close": 4.8, "volume": 10039.0}, {"date": "2022-06-08", "close": 4.84, "volume": 10288.0}, {"date": "2022-06-09", "close": 4.88, "volume": 10735.0}, {"date": "2022-06-10", "close": 4.4, "volume": 42142.0}, {"date": "2022-06-13", "close": 4.24, "volume": 12002.0}, {"date": "2022-06-14", "close": 4.24, "volume": 3353.0}, {"date": "2022-06-15", "close": 4.2, "volume": 5705.0}, {"date": "2022-06-16", "close": 4.44, "volume": 36546.0}, {"date": "2022-06-17", "close": 4.6, "volume": 10861.0}, {"date": "2022-06-21", "close": 4.68, "volume": 18785.0}, {"date": "2022-06-22", "close": 4.44, "volume": 30274.0}, {"date": "2022-06-23", "close": 4.44, "volume": 47418.0}, {"date": "2022-06-24", "close": 4.72, "volume": 34302.0}, {"date": "2022-06-27", "close": 4.8, "volume": 25802.0}, {"date": "2022-06-28", "close": 4.84, "volume": 804.0}, {"date": "2022-06-29", "close": 4.88, "volume": 14910.0}, {"date": "2022-06-30", "close": 4.88, "volume": 18735.0}, {"date": "2022-07-01", "close": 4.72, "volume": 4378.0}, {"date": "2022-07-05", "close": 4.64, "volume": 10347.0}, {"date": "2022-07-06", "close": 4.64, "volume": 12161.0}, {"date": "2022-07-07", "close": 4.68, "volume": 23275.0}, {"date": "2022-07-08", "close": 4.72, "volume": 6818.0}, {"date": "2022-07-11", "close": 4.64, "volume": 14147.0}, {"date": "2022-07-12", "close": 4.64, "volume": 1944.0}, {"date": "2022-07-13", "close": 4.68, "volume": 13265.0}, {"date": "2022-07-14", "close": 4.68, "volume": 28377.0}, {"date": "2022-07-15", "close": 4.6, "volume": 3797.0}, {"date": "2022-07-18", "close": 4.44, "volume": 9527.0}, {"date": "2022-07-19", "close": 4.66, "volume": 28910.0}, {"date": "2022-07-20", "close": 4.88, "volume": 9050.0}, {"date": "2022-07-21", "close": 5.0, "volume": 42530.0}, {"date": "2022-07-22", "close": 5.12, "volume": 10743.0}, {"date": "2022-07-25", "close": 4.9, "volume": 3149.0}, {"date": "2022-07-26", "close": 4.68, "volume": 7234.0}, {"date": "2022-07-27", "close": 4.8, "volume": 7022.0}, {"date": "2022-07-28", "close": 4.6, "volume": 4800.0}, {"date": "2022-07-29", "close": 4.68, "volume": 11902.0}, {"date": "2022-08-01", "close": 4.76, "volume": 10485.0}, {"date": "2022-08-02", "close": 4.76, "volume": 7706.0}, {"date": "2022-08-03", "close": 4.88, "volume": 15715.0}, {"date": "2022-08-04", "close": 4.88, "volume": 7859.0}, {"date": "2022-08-05", "close": 4.96, "volume": 18361.0}, {"date": "2022-08-08", "close": 4.68, "volume": 17534.0}, {"date": "2022-08-09", "close": 4.68, "volume": 2979.0}, {"date": "2022-08-10", "close": 4.72, "volume": 12126.0}, {"date": "2022-08-11", "close": 4.56, "volume": 11152.0}, {"date": "2022-08-12", "close": 4.64, "volume": 11803.0}, {"date": "2022-08-15", "close": 4.72, "volume": 20661.0}, {"date": "2022-08-16", "close": 4.68, "volume": 16511.0}, {"date": "2022-08-17", "close": 4.76, "volume": 6232.0}, {"date": "2022-08-18", "close": 4.64, "volume": 24158.0}, {"date": "2022-08-19", "close": 4.56, "volume": 9176.0}, {"date": "2022-08-22", "close": 4.48, "volume": 9011.0}, {"date": "2022-08-23", "close": 4.52, "volume": 6370.0}, {"date": "2022-08-24", "close": 4.56, "volume": 2235.0}, {"date": "2022-08-25", "close": 4.64, "volume": 43134.0}, {"date": "2022-08-26", "close": 4.84, "volume": 24608.0}, {"date": "2022-08-29", "close": 4.84, "volume": 19038.0}, {"date": "2022-08-30", "close": 5.0, "volume": 11827.0}, {"date": "2022-08-31", "close": 4.72, "volume": 10292.0}, {"date": "2022-09-01", "close": 4.44, "volume": 33735.0}, {"date": "2022-09-02", "close": 4.6, "volume": 5875.0}, {"date": "2022-09-06", "close": 4.68, "volume": 5544.0}, {"date": "2022-09-07", "close": 8.04, "volume": 25749275.0}, {"date": "2022-09-08", "close": 8.56, "volume": 11870138.0}, {"date": "2022-09-09", "close": 8.36, "volume": 910818.0}, {"date": "2022-09-12", "close": 9.48, "volume": 925042.0}, {"date": "2022-09-13", "close": 8.76, "volume": 200639.0}, {"date": "2022-09-14", "close": 8.8, "volume": 219253.0}, {"date": "2022-09-15", "close": 9.68, "volume": 282513.0}, {"date": "2022-09-16", "close": 9.4, "volume": 130742.0}, {"date": "2022-09-19", "close": 9.0, "volume": 89318.0}, {"date": "2022-09-20", "close": 9.28, "volume": 99142.0}, {"date": "2022-09-21", "close": 9.04, "volume": 35946.0}, {"date": "2022-09-22", "close": 9.28, "volume": 118140.0}, {"date": "2022-09-23", "close": 9.0, "volume": 140363.0}, {"date": "2022-09-26", "close": 8.44, "volume": 300665.0}, {"date": "2022-09-27", "close": 8.84, "volume": 74999.0}, {"date": "2022-09-28", "close": 9.08, "volume": 133193.0}, {"date": "2022-09-29", "close": 8.92, "volume": 46205.0}, {"date": "2022-09-30", "close": 9.12, "volume": 71772.0}, {"date": "2022-10-03", "close": 9.2, "volume": 69815.0}, {"date": "2022-10-04", "close": 9.24, "volume": 49053.0}, {"date": "2022-10-05", "close": 9.44, "volume": 53118.0}, {"date": "2022-10-06", "close": 9.4, "volume": 23303.0}, {"date": "2022-10-07", "close": 9.32, "volume": 43537.0}, {"date": "2022-10-10", "close": 9.24, "volume": 30046.0}, {"date": "2022-10-11", "close": 9.16, "volume": 46133.0}, {"date": "2022-10-12", "close": 9.88, "volume": 119197.0}, {"date": "2022-10-13", "close": 10.32, "volume": 1171106.0}, {"date": "2022-10-14", "close": 15.16, "volume": 9394343.0}, {"date": "2022-10-17", "close": 13.92, "volume": 1165262.0}, {"date": "2022-10-18", "close": 16.92, "volume": 877529.0}, {"date": "2022-10-19", "close": 16.04, "volume": 244312.0}, {"date": "2022-10-20", "close": 17.0, "volume": 164442.0}, {"date": "2022-10-21", "close": 15.68, "volume": 95310.0}, {"date": "2022-10-24", "close": 18.08, "volume": 303639.0}, {"date": "2022-10-25", "close": 17.2, "volume": 72568.0}, {"date": "2022-10-26", "close": 18.16, "volume": 62152.0}, {"date": "2022-10-27", "close": 17.28, "volume": 27758.0}, {"date": "2022-10-28", "close": 17.08, "volume": 56795.0}, {"date": "2022-10-31", "close": 17.76, "volume": 27578.0}, {"date": "2022-11-01", "close": 19.88, "volume": 55385.0}, {"date": "2022-11-02", "close": 17.16, "volume": 55920.0}, {"date": "2022-11-03", "close": 16.88, "volume": 21866.0}, {"date": "2022-11-04", "close": 17.2, "volume": 24611.0}, {"date": "2022-11-07", "close": 17.84, "volume": 41984.0}, {"date": "2022-11-08", "close": 18.88, "volume": 34248.0}, {"date": "2022-11-09", "close": 18.32, "volume": 29205.0}, {"date": "2022-11-10", "close": 20.8, "volume": 37509.0}, {"date": "2022-11-11", "close": 19.76, "volume": 34373.0}, {"date": "2022-11-14", "close": 18.48, "volume": 13113.0}, {"date": "2022-11-15", "close": 18.92, "volume": 12215.0}, {"date": "2022-11-16", "close": 18.36, "volume": 16469.0}, {"date": "2022-11-17", "close": 18.84, "volume": 6842.0}, {"date": "2022-11-18", "close": 18.36, "volume": 7992.0}, {"date": "2022-11-21", "close": 17.64, "volume": 14028.0}, {"date": "2022-11-22", "close": 17.12, "volume": 38016.0}, {"date": "2022-11-23", "close": 17.84, "volume": 15582.0}, {"date": "2022-11-25", "close": 17.6, "volume": 3984.0}, {"date": "2022-11-28", "close": 17.24, "volume": 13582.0}, {"date": "2022-11-29", "close": 17.08, "volume": 6296.0}, {"date": "2022-11-30", "close": 17.04, "volume": 11993.0}, {"date": "2022-12-01", "close": 16.6, "volume": 12396.0}, {"date": "2022-12-02", "close": 16.8, "volume": 21749.0}, {"date": "2022-12-05", "close": 15.48, "volume": 14409.0}, {"date": "2022-12-06", "close": 14.96, "volume": 37463.0}, {"date": "2022-12-07", "close": 14.92, "volume": 35961.0}, {"date": "2022-12-08", "close": 15.36, "volume": 32916.0}, {"date": "2022-12-09", "close": 16.0, "volume": 44238.0}, {"date": "2022-12-12", "close": 16.52, "volume": 9200.0}, {"date": "2022-12-13", "close": 17.72, "volume": 18811.0}, {"date": "2022-12-14", "close": 17.16, "volume": 9828.0}, {"date": "2022-12-15", "close": 16.92, "volume": 5954.0}, {"date": "2022-12-16", "close": 16.4, "volume": 39358.0}, {"date": "2022-12-19", "close": 15.48, "volume": 25234.0}, {"date": "2022-12-20", "close": 15.96, "volume": 15005.0}, {"date": "2022-12-21", "close": 16.24, "volume": 6071.0}, {"date": "2022-12-22", "close": 16.24, "volume": 5541.0}, {"date": "2022-12-23", "close": 16.92, "volume": 33145.0}, {"date": "2022-12-27", "close": 16.12, "volume": 12320.0}, {"date": "2022-12-28", "close": 16.04, "volume": 6406.0}, {"date": "2022-12-29", "close": 16.08, "volume": 10113.0}, {"date": "2022-12-30", "close": 16.36, "volume": 34304.0}, {"date": "2023-01-03", "close": 15.76, "volume": 357189.0}, {"date": "2023-01-04", "close": 17.0, "volume": 23416.0}, {"date": "2023-01-05", "close": 17.36, "volume": 8305.0}, {"date": "2023-01-06", "close": 18.8, "volume": 85305.0}, {"date": "2023-01-09", "close": 18.96, "volume": 137589.0}, {"date": "2023-01-10", "close": 18.64, "volume": 13016.0}, {"date": "2023-01-11", "close": 18.2, "volume": 20224.0}, {"date": "2023-01-12", "close": 18.08, "volume": 10548.0}, {"date": "2023-01-13", "close": 17.92, "volume": 16315.0}, {"date": "2023-01-17", "close": 16.8, "volume": 17319.0}, {"date": "2023-01-18", "close": 16.68, "volume": 7662.0}, {"date": "2023-01-19", "close": 16.44, "volume": 14403.0}, {"date": "2023-01-20", "close": 16.32, "volume": 2093.0}, {"date": "2023-01-23", "close": 17.0, "volume": 19863.0}, {"date": "2023-01-24", "close": 17.32, "volume": 14236.0}, {"date": "2023-01-25", "close": 16.8, "volume": 9414.0}, {"date": "2023-01-26", "close": 17.0, "volume": 7390.0}, {"date": "2023-01-27", "close": 16.36, "volume": 17900.0}, {"date": "2023-01-30", "close": 18.0, "volume": 60647.0}, {"date": "2023-01-31", "close": 18.48, "volume": 10579.0}, {"date": "2023-02-01", "close": 18.16, "volume": 5383.0}, {"date": "2023-02-02", "close": 18.8, "volume": 8076.0}, {"date": "2023-02-03", "close": 19.88, "volume": 40315.0}, {"date": "2023-02-06", "close": 21.2, "volume": 20603.0}, {"date": "2023-02-07", "close": 21.16, "volume": 12725.0}, {"date": "2023-02-08", "close": 21.12, "volume": 8773.0}, {"date": "2023-02-09", "close": 20.56, "volume": 8829.0}, {"date": "2023-02-10", "close": 21.08, "volume": 15489.0}, {"date": "2023-02-13", "close": 21.0, "volume": 13202.0}, {"date": "2023-02-14", "close": 22.2, "volume": 23144.0}, {"date": "2023-02-15", "close": 21.48, "volume": 77083.0}, {"date": "2023-02-16", "close": 20.4, "volume": 11827.0}, {"date": "2023-02-17", "close": 21.04, "volume": 10550.0}, {"date": "2023-02-21", "close": 21.32, "volume": 11069.0}, {"date": "2023-02-22", "close": 21.8, "volume": 57299.0}, {"date": "2023-02-23", "close": 25.28, "volume": 67930.0}, {"date": "2023-02-24", "close": 23.75, "volume": 126471.0}, {"date": "2023-02-27", "close": 21.0, "volume": 102744.0}, {"date": "2023-02-28", "close": 21.54, "volume": 234232.0}, {"date": "2023-03-01", "close": 21.62, "volume": 8453.0}, {"date": "2023-03-02", "close": 23.45, "volume": 59438.0}, {"date": "2023-03-03", "close": 22.1, "volume": 160649.0}, {"date": "2023-03-06", "close": 21.88, "volume": 114078.0}, {"date": "2023-03-07", "close": 21.19, "volume": 73730.0}, {"date": "2023-03-08", "close": 22.43, "volume": 309000.0}, {"date": "2023-03-09", "close": 21.2, "volume": 45116.0}, {"date": "2023-03-10", "close": 21.09, "volume": 141493.0}, {"date": "2023-03-13", "close": 21.8, "volume": 98835.0}, {"date": "2023-03-14", "close": 22.3, "volume": 209071.0}, {"date": "2023-03-15", "close": 21.29, "volume": 27047.0}, {"date": "2023-03-16", "close": 21.83, "volume": 26688.0}, {"date": "2023-03-17", "close": 22.25, "volume": 105758.0}, {"date": "2023-03-20", "close": 21.95, "volume": 161252.0}, {"date": "2023-03-21", "close": 21.87, "volume": 90618.0}, {"date": "2023-03-22", "close": 21.98, "volume": 101157.0}, {"date": "2023-03-23", "close": 22.5, "volume": 66609.0}, {"date": "2023-03-24", "close": 23.0, "volume": 63015.0}, {"date": "2023-03-27", "close": 23.1, "volume": 48887.0}, {"date": "2023-03-28", "close": 23.49, "volume": 40028.0}, {"date": "2023-03-29", "close": 23.97, "volume": 49044.0}, {"date": "2023-03-30", "close": 22.15, "volume": 691088.0}, {"date": "2023-03-31", "close": 21.9, "volume": 320215.0}, {"date": "2023-04-03", "close": 22.15, "volume": 131290.0}, {"date": "2023-04-04", "close": 22.75, "volume": 216123.0}, {"date": "2023-04-05", "close": 23.06, "volume": 85569.0}, {"date": "2023-04-06", "close": 21.45, "volume": 71426.0}, {"date": "2023-04-10", "close": 20.72, "volume": 95051.0}, {"date": "2023-04-11", "close": 19.54, "volume": 37137.0}, {"date": "2023-04-12", "close": 19.045, "volume": 125314.0}, {"date": "2023-04-13", "close": 19.25, "volume": 75723.0}, {"date": "2023-04-14", "close": 18.03, "volume": 471883.0}, {"date": "2023-04-17", "close": 18.52, "volume": 101941.0}, {"date": "2023-04-18", "close": 19.7, "volume": 373826.0}, {"date": "2023-04-19", "close": 20.28, "volume": 31606.0}, {"date": "2023-04-20", "close": 19.59, "volume": 156100.0}, {"date": "2023-04-21", "close": 19.9, "volume": 51189.0}, {"date": "2023-04-24", "close": 20.13, "volume": 182493.0}, {"date": "2023-04-25", "close": 19.71, "volume": 97194.0}, {"date": "2023-04-26", "close": 19.5, "volume": 106577.0}, {"date": "2023-04-27", "close": 18.95, "volume": 86784.0}, {"date": "2023-04-28", "close": 19.04, "volume": 42180.0}, {"date": "2023-05-01", "close": 19.3, "volume": 102651.0}, {"date": "2023-05-02", "close": 19.09, "volume": 75975.0}, {"date": "2023-05-03", "close": 19.75, "volume": 150814.0}, {"date": "2023-05-04", "close": 18.68, "volume": 60773.0}, {"date": "2023-05-05", "close": 19.64, "volume": 114411.0}, {"date": "2023-05-08", "close": 19.14, "volume": 61206.0}, {"date": "2023-05-09", "close": 19.19, "volume": 50845.0}, {"date": "2023-05-10", "close": 19.87, "volume": 48141.0}, {"date": "2023-05-11", "close": 19.1, "volume": 51119.0}, {"date": "2023-05-12", "close": 19.4, "volume": 102447.0}, {"date": "2023-05-15", "close": 19.83, "volume": 48636.0}, {"date": "2023-05-16", "close": 19.82, "volume": 50279.0}, {"date": "2023-05-17", "close": 20.0, "volume": 82525.0}, {"date": "2023-05-18", "close": 20.06, "volume": 129084.0}, {"date": "2023-05-19", "close": 20.19, "volume": 313082.0}, {"date": "2023-05-22", "close": 21.43, "volume": 212973.0}, {"date": "2023-05-23", "close": 19.63, "volume": 161245.0}, {"date": "2023-05-24", "close": 19.72, "volume": 75957.0}, {"date": "2023-05-25", "close": 19.66, "volume": 110861.0}, {"date": "2023-05-26", "close": 19.62, "volume": 76137.0}, {"date": "2023-05-30", "close": 18.09, "volume": 150624.0}, {"date": "2023-05-31", "close": 18.3, "volume": 465163.0}, {"date": "2023-06-01", "close": 19.92, "volume": 193373.0}, {"date": "2023-06-02", "close": 21.55, "volume": 207931.0}, {"date": "2023-06-05", "close": 23.05, "volume": 421384.0}, {"date": "2023-06-06", "close": 22.98, "volume": 311952.0}, {"date": "2023-06-07", "close": 22.75, "volume": 156966.0}, {"date": "2023-06-08", "close": 22.73, "volume": 161938.0}, {"date": "2023-06-09", "close": 21.62, "volume": 174216.0}, {"date": "2023-06-12", "close": 20.6, "volume": 154139.0}, {"date": "2023-06-13", "close": 20.5, "volume": 188866.0}, {"date": "2023-06-14", "close": 20.0, "volume": 297523.0}, {"date": "2023-06-15", "close": 19.41, "volume": 342710.0}, {"date": "2023-06-16", "close": 20.57, "volume": 1091557.0}, {"date": "2023-06-20", "close": 21.79, "volume": 429347.0}, {"date": "2023-06-21", "close": 22.99, "volume": 380311.0}, {"date": "2023-06-22", "close": 22.13, "volume": 301907.0}, {"date": "2023-06-23", "close": 21.08, "volume": 3189972.0}, {"date": "2023-06-26", "close": 19.65, "volume": 273048.0}, {"date": "2023-06-27", "close": 19.19, "volume": 118391.0}, {"date": "2023-06-28", "close": 19.7, "volume": 165841.0}, {"date": "2023-06-29", "close": 19.49, "volume": 102576.0}, {"date": "2023-06-30", "close": 20.41, "volume": 228513.0}, {"date": "2023-07-03", "close": 18.93, "volume": 54484.0}, {"date": "2023-07-05", "close": 18.29, "volume": 392231.0}, {"date": "2023-07-06", "close": 18.46, "volume": 354849.0}, {"date": "2023-07-07", "close": 17.76, "volume": 204574.0}, {"date": "2023-07-10", "close": 17.85, "volume": 83104.0}, {"date": "2023-07-11", "close": 17.82, "volume": 79782.0}, {"date": "2023-07-12", "close": 17.85, "volume": 69672.0}, {"date": "2023-07-13", "close": 18.22, "volume": 111114.0}, {"date": "2023-07-14", "close": 18.08, "volume": 66867.0}, {"date": "2023-07-17", "close": 18.6, "volume": 87859.0}, {"date": "2023-07-18", "close": 18.35, "volume": 81785.0}, {"date": "2023-07-19", "close": 18.55, "volume": 105048.0}, {"date": "2023-07-20", "close": 19.11, "volume": 92287.0}, {"date": "2023-07-21", "close": 19.23, "volume": 95110.0}, {"date": "2023-07-24", "close": 18.95, "volume": 86615.0}, {"date": "2023-07-25", "close": 18.3, "volume": 81433.0}, {"date": "2023-07-26", "close": 18.19, "volume": 42805.0}, {"date": "2023-07-27", "close": 18.06, "volume": 74495.0}, {"date": "2023-07-28", "close": 18.7, "volume": 97567.0}, {"date": "2023-07-31", "close": 18.94, "volume": 74308.0}, {"date": "2023-08-01", "close": 19.05, "volume": 54039.0}, {"date": "2023-08-02", "close": 17.88, "volume": 71408.0}, {"date": "2023-08-03", "close": 17.95, "volume": 49172.0}, {"date": "2023-08-04", "close": 18.13, "volume": 43082.0}, {"date": "2023-08-07", "close": 17.99, "volume": 61289.0}, {"date": "2023-08-08", "close": 17.74, "volume": 72195.0}, {"date": "2023-08-09", "close": 17.9, "volume": 80876.0}, {"date": "2023-08-10", "close": 17.52, "volume": 55122.0}, {"date": "2023-08-11", "close": 17.54, "volume": 193638.0}, {"date": "2023-08-14", "close": 16.45, "volume": 80163.0}, {"date": "2023-08-15", "close": 16.47, "volume": 74386.0}, {"date": "2023-08-16", "close": 15.34, "volume": 62265.0}, {"date": "2023-08-17", "close": 16.26, "volume": 326138.0}, {"date": "2023-08-18", "close": 16.34, "volume": 89946.0}, {"date": "2023-08-21", "close": 16.85, "volume": 53127.0}, {"date": "2023-08-22", "close": 17.06, "volume": 71946.0}, {"date": "2023-08-23", "close": 17.29, "volume": 38988.0}, {"date": "2023-08-24", "close": 17.01, "volume": 494110.0}, {"date": "2023-08-25", "close": 16.72, "volume": 58784.0}, {"date": "2023-08-28", "close": 16.37, "volume": 44258.0}, {"date": "2023-08-29", "close": 16.24, "volume": 55465.0}, {"date": "2023-08-30", "close": 15.73, "volume": 53104.0}, {"date": "2023-08-31", "close": 15.62, "volume": 182268.0}, {"date": "2023-09-01", "close": 16.39, "volume": 49608.0}, {"date": "2023-09-05", "close": 15.56, "volume": 81088.0}, {"date": "2023-09-06", "close": 15.58, "volume": 111132.0}, {"date": "2023-09-07", "close": 16.17, "volume": 87145.0}, {"date": "2023-09-08", "close": 16.63, "volume": 77346.0}, {"date": "2023-09-11", "close": 16.67, "volume": 48444.0}, {"date": "2023-09-12", "close": 16.47, "volume": 44924.0}, {"date": "2023-09-13", "close": 16.3, "volume": 54621.0}, {"date": "2023-09-14", "close": 16.44, "volume": 77590.0}, {"date": "2023-09-15", "close": 16.1, "volume": 304171.0}, {"date": "2023-09-18", "close": 15.64, "volume": 47988.0}, {"date": "2023-09-19", "close": 14.3, "volume": 91539.0}, {"date": "2023-09-20", "close": 13.5, "volume": 58900.0}, {"date": "2023-09-21", "close": 12.72, "volume": 129364.0}, {"date": "2023-09-22", "close": 13.17, "volume": 82191.0}, {"date": "2023-09-25", "close": 13.89, "volume": 93696.0}, {"date": "2023-09-26", "close": 14.27, "volume": 483472.0}, {"date": "2023-09-27", "close": 13.88, "volume": 67836.0}, {"date": "2023-09-28", "close": 13.74, "volume": 50799.0}, {"date": "2023-09-29", "close": 13.66, "volume": 568586.0}, {"date": "2023-10-02", "close": 13.68, "volume": 99244.0}, {"date": "2023-10-03", "close": 14.05, "volume": 69048.0}, {"date": "2023-10-04", "close": 13.62, "volume": 75539.0}, {"date": "2023-10-05", "close": 14.42, "volume": 84081.0}, {"date": "2023-10-06", "close": 13.12, "volume": 68170.0}, {"date": "2023-10-09", "close": 13.34, "volume": 31398.0}, {"date": "2023-10-10", "close": 13.4, "volume": 46976.0}, {"date": "2023-10-11", "close": 13.22, "volume": 28878.0}, {"date": "2023-10-12", "close": 12.52, "volume": 33582.0}, {"date": "2023-10-13", "close": 12.25, "volume": 93164.0}, {"date": "2023-10-16", "close": 12.57, "volume": 49147.0}, {"date": "2023-10-17", "close": 13.12, "volume": 81666.0}, {"date": "2023-10-18", "close": 13.0, "volume": 40400.0}, {"date": "2023-10-19", "close": 12.69, "volume": 42315.0}, {"date": "2023-10-20", "close": 12.65, "volume": 52928.0}, {"date": "2023-10-23", "close": 12.8, "volume": 104015.0}, {"date": "2023-10-24", "close": 12.74, "volume": 79872.0}, {"date": "2023-10-25", "close": 12.2, "volume": 56283.0}, {"date": "2023-10-26", "close": 11.97, "volume": 50344.0}, {"date": "2023-10-27", "close": 10.99, "volume": 62141.0}, {"date": "2023-10-30", "close": 11.99, "volume": 93686.0}, {"date": "2023-10-31", "close": 12.39, "volume": 58876.0}, {"date": "2023-11-01", "close": 11.87, "volume": 43450.0}, {"date": "2023-11-02", "close": 12.19, "volume": 35844.0}, {"date": "2023-11-03", "close": 13.0, "volume": 72110.0}, {"date": "2023-11-06", "close": 12.3, "volume": 31414.0}, {"date": "2023-11-07", "close": 12.5, "volume": 51520.0}, {"date": "2023-11-08", "close": 12.55, "volume": 46409.0}, {"date": "2023-11-09", "close": 11.55, "volume": 40926.0}, {"date": "2023-11-10", "close": 11.38, "volume": 112102.0}, {"date": "2023-11-13", "close": 10.9, "volume": 117161.0}, {"date": "2023-11-14", "close": 11.0, "volume": 104193.0}, {"date": "2023-11-15", "close": 10.95, "volume": 69513.0}, {"date": "2023-11-16", "close": 10.42, "volume": 43595.0}, {"date": "2023-11-17", "close": 10.4, "volume": 191329.0}, {"date": "2023-11-20", "close": 10.54, "volume": 55816.0}, {"date": "2023-11-21", "close": 11.14, "volume": 95881.0}, {"date": "2023-11-22", "close": 11.4, "volume": 76341.0}, {"date": "2023-11-24", "close": 11.67, "volume": 41561.0}, {"date": "2023-11-27", "close": 11.0, "volume": 93094.0}, {"date": "2023-11-28", "close": 11.56, "volume": 56945.0}, {"date": "2023-11-29", "close": 11.89, "volume": 54367.0}, {"date": "2023-11-30", "close": 11.26, "volume": 199099.0}, {"date": "2023-12-01", "close": 11.59, "volume": 141800.0}, {"date": "2023-12-04", "close": 11.5, "volume": 91709.0}, {"date": "2023-12-05", "close": 11.25, "volume": 151428.0}, {"date": "2023-12-06", "close": 10.97, "volume": 157992.0}, {"date": "2023-12-07", "close": 11.25, "volume": 186583.0}, {"date": "2023-12-08", "close": 11.99, "volume": 89471.0}, {"date": "2023-12-11", "close": 10.87, "volume": 150164.0}, {"date": "2023-12-12", "close": 10.13, "volume": 434884.0}, {"date": "2023-12-13", "close": 11.32, "volume": 470395.0}, {"date": "2023-12-14", "close": 11.83, "volume": 111294.0}, {"date": "2023-12-15", "close": 11.9, "volume": 526678.0}, {"date": "2023-12-18", "close": 11.7, "volume": 333235.0}, {"date": "2023-12-19", "close": 12.62, "volume": 173156.0}, {"date": "2023-12-20", "close": 12.19, "volume": 416544.0}, {"date": "2023-12-21", "close": 12.92, "volume": 42401.0}, {"date": "2023-12-22", "close": 14.85, "volume": 460861.0}, {"date": "2023-12-26", "close": 14.49, "volume": 92039.0}, {"date": "2023-12-27", "close": 14.82, "volume": 165906.0}, {"date": "2023-12-28", "close": 14.57, "volume": 100759.0}, {"date": "2023-12-29", "close": 13.84, "volume": 140712.0}, {"date": "2024-01-02", "close": 14.9, "volume": 143796.0}, {"date": "2024-01-03", "close": 14.41, "volume": 80113.0}, {"date": "2024-01-04", "close": 14.59, "volume": 67656.0}, {"date": "2024-01-05", "close": 13.22, "volume": 219147.0}, {"date": "2024-01-08", "close": 13.05, "volume": 273427.0}, {"date": "2024-01-09", "close": 13.66, "volume": 53108.0}, {"date": "2024-01-10", "close": 12.64, "volume": 56544.0}, {"date": "2024-01-11", "close": 11.47, "volume": 219216.0}, {"date": "2024-01-12", "close": 12.3, "volume": 135642.0}, {"date": "2024-01-16", "close": 11.9, "volume": 56755.0}, {"date": "2024-01-17", "close": 11.24, "volume": 165455.0}, {"date": "2024-01-18", "close": 12.81, "volume": 155429.0}, {"date": "2024-01-19", "close": 14.31, "volume": 74076.0}, {"date": "2024-01-22", "close": 14.73, "volume": 76330.0}, {"date": "2024-01-23", "close": 15.11, "volume": 59021.0}, {"date": "2024-01-24", "close": 15.04, "volume": 60862.0}, {"date": "2024-01-25", "close": 16.34, "volume": 102972.0}, {"date": "2024-01-26", "close": 15.98, "volume": 72633.0}, {"date": "2024-01-29", "close": 16.55, "volume": 73253.0}, {"date": "2024-01-30", "close": 16.28, "volume": 41966.0}, {"date": "2024-01-31", "close": 15.7, "volume": 602603.0}, {"date": "2024-02-01", "close": 16.445, "volume": 81626.0}, {"date": "2024-02-02", "close": 15.41, "volume": 128106.0}, {"date": "2024-02-05", "close": 14.75, "volume": 85947.0}, {"date": "2024-02-06", "close": 15.73, "volume": 67032.0}, {"date": "2024-02-07", "close": 15.22, "volume": 85707.0}, {"date": "2024-02-08", "close": 15.41, "volume": 59463.0}, {"date": "2024-02-09", "close": 15.95, "volume": 61960.0}, {"date": "2024-02-12", "close": 16.62, "volume": 88863.0}, {"date": "2024-02-13", "close": 14.85, "volume": 98798.0}, {"date": "2024-02-14", "close": 17.17, "volume": 929920.0}, {"date": "2024-02-15", "close": 17.3, "volume": 169686.0}, {"date": "2024-02-16", "close": 16.79, "volume": 74876.0}, {"date": "2024-02-20", "close": 16.57, "volume": 35712.0}, {"date": "2024-02-21", "close": 16.16, "volume": 54899.0}, {"date": "2024-02-22", "close": 15.9, "volume": 66156.0}, {"date": "2024-02-23", "close": 16.53, "volume": 39375.0}, {"date": "2024-02-26", "close": 17.56, "volume": 78387.0}, {"date": "2024-02-27", "close": 17.68, "volume": 65278.0}, {"date": "2024-02-28", "close": 17.0, "volume": 68068.0}, {"date": "2024-02-29", "close": 15.97, "volume": 133354.0}, {"date": "2024-03-01", "close": 16.67, "volume": 55164.0}, {"date": "2024-03-04", "close": 16.67, "volume": 48423.0}, {"date": "2024-03-05", "close": 16.04, "volume": 29860.0}, {"date": "2024-03-06", "close": 15.45, "volume": 42263.0}, {"date": "2024-03-07", "close": 15.4, "volume": 53207.0}, {"date": "2024-03-08", "close": 14.87, "volume": 46231.0}, {"date": "2024-03-11", "close": 13.48, "volume": 61913.0}, {"date": "2024-03-12", "close": 12.75, "volume": 221123.0}, {"date": "2024-03-13", "close": 12.27, "volume": 79511.0}, {"date": "2024-03-14", "close": 11.54, "volume": 99694.0}, {"date": "2024-03-15", "close": 11.97, "volume": 643091.0}, {"date": "2024-03-18", "close": 12.64, "volume": 74357.0}, {"date": "2024-03-19", "close": 17.54, "volume": 667087.0}, {"date": "2024-03-20", "close": 19.21, "volume": 252581.0}, {"date": "2024-03-21", "close": 18.06, "volume": 158305.0}, {"date": "2024-03-22", "close": 18.48, "volume": 137245.0}, {"date": "2024-03-25", "close": 17.78, "volume": 170032.0}, {"date": "2024-03-26", "close": 17.61, "volume": 97388.0}, {"date": "2024-03-27", "close": 18.63, "volume": 84205.0}, {"date": "2024-03-28", "close": 17.59, "volume": 196400.0}, {"date": "2024-04-01", "close": 18.9, "volume": 285764.0}, {"date": "2024-04-02", "close": 18.8, "volume": 383056.0}, {"date": "2024-04-03", "close": 18.59, "volume": 129028.0}, {"date": "2024-04-04", "close": 18.6, "volume": 184850.0}, {"date": "2024-04-05", "close": 19.4, "volume": 230632.0}, {"date": "2024-04-08", "close": 18.3, "volume": 87392.0}, {"date": "2024-04-09", "close": 19.19, "volume": 140495.0}, {"date": "2024-04-10", "close": 19.82, "volume": 832242.0}, {"date": "2024-04-11", "close": 23.82, "volume": 3347739.0}, {"date": "2024-04-12", "close": 21.08, "volume": 853434.0}, {"date": "2024-04-15", "close": 19.94, "volume": 745161.0}, {"date": "2024-04-16", "close": 18.69, "volume": 147811.0}, {"date": "2024-04-17", "close": 17.3, "volume": 186913.0}, {"date": "2024-04-18", "close": 17.67, "volume": 211501.0}, {"date": "2024-04-19", "close": 17.28, "volume": 763125.0}, {"date": "2024-04-22", "close": 17.62, "volume": 280702.0}, {"date": "2024-04-23", "close": 17.37, "volume": 368498.0}, {"date": "2024-04-24", "close": 17.49, "volume": 221584.0}, {"date": "2024-04-25", "close": 16.78, "volume": 602668.0}, {"date": "2024-04-26", "close": 17.18, "volume": 148934.0}, {"date": "2024-04-29", "close": 17.79, "volume": 283528.0}, {"date": "2024-04-30", "close": 17.39, "volume": 792794.0}, {"date": "2024-05-01", "close": 18.1, "volume": 176816.0}, {"date": "2024-05-02", "close": 20.99, "volume": 221413.0}, {"date": "2024-05-03", "close": 22.65, "volume": 482543.0}, {"date": "2024-05-06", "close": 22.92, "volume": 307122.0}, {"date": "2024-05-07", "close": 24.7, "volume": 608940.0}, {"date": "2024-05-08", "close": 24.49, "volume": 432451.0}, {"date": "2024-05-09", "close": 23.9, "volume": 425778.0}, {"date": "2024-05-10", "close": 23.43, "volume": 98397.0}, {"date": "2024-05-13", "close": 24.49, "volume": 196214.0}, {"date": "2024-05-14", "close": 23.87, "volume": 342720.0}, {"date": "2024-05-15", "close": 24.0, "volume": 395853.0}, {"date": "2024-05-16", "close": 23.81, "volume": 388823.0}, {"date": "2024-05-17", "close": 23.04, "volume": 392489.0}, {"date": "2024-05-20", "close": 24.0, "volume": 772240.0}, {"date": "2024-05-21", "close": 22.9, "volume": 696228.0}, {"date": "2024-05-22", "close": 22.89, "volume": 216177.0}, {"date": "2024-05-23", "close": 22.98, "volume": 296352.0}, {"date": "2024-05-24", "close": 23.94, "volume": 137067.0}, {"date": "2024-05-28", "close": 23.22, "volume": 221804.0}, {"date": "2024-05-29", "close": 21.33, "volume": 138486.0}, {"date": "2024-05-30", "close": 22.54, "volume": 157300.0}, {"date": "2024-05-31", "close": 22.57, "volume": 285963.0}, {"date": "2024-06-03", "close": 21.06, "volume": 298706.0}, {"date": "2024-06-04", "close": 20.93, "volume": 194631.0}, {"date": "2024-06-05", "close": 20.44, "volume": 166840.0}, {"date": "2024-06-06", "close": 20.2, "volume": 107402.0}, {"date": "2024-06-07", "close": 20.94, "volume": 196190.0}, {"date": "2024-06-10", "close": 22.58, "volume": 199531.0}, {"date": "2024-06-11", "close": 21.99, "volume": 185281.0}, {"date": "2024-06-12", "close": 22.75, "volume": 193386.0}, {"date": "2024-06-13", "close": 22.02, "volume": 113737.0}, {"date": "2024-06-14", "close": 21.7, "volume": 112862.0}, {"date": "2024-06-17", "close": 21.56, "volume": 153315.0}, {"date": "2024-06-18", "close": 20.47, "volume": 202679.0}, {"date": "2024-06-20", "close": 21.04, "volume": 310777.0}, {"date": "2024-06-21", "close": 21.44, "volume": 888619.0}, {"date": "2024-06-24", "close": 21.84, "volume": 310597.0}, {"date": "2024-06-25", "close": 21.47, "volume": 284218.0}, {"date": "2024-06-26", "close": 21.18, "volume": 347318.0}, {"date": "2024-06-27", "close": 23.45, "volume": 245468.0}, {"date": "2024-06-28", "close": 23.37, "volume": 2543322.0}, {"date": "2024-07-01", "close": 22.7, "volume": 351340.0}, {"date": "2024-07-02", "close": 21.7, "volume": 133759.0}, {"date": "2024-07-03", "close": 21.55, "volume": 137179.0}, {"date": "2024-07-05", "close": 22.42, "volume": 172293.0}, {"date": "2024-07-08", "close": 22.45, "volume": 295177.0}, {"date": "2024-07-09", "close": 23.0, "volume": 201487.0}, {"date": "2024-07-10", "close": 23.06, "volume": 147675.0}, {"date": "2024-07-11", "close": 24.06, "volume": 231744.0}, {"date": "2024-07-12", "close": 24.74, "volume": 576384.0}, {"date": "2024-07-15", "close": 25.1, "volume": 438895.0}, {"date": "2024-07-16", "close": 24.65, "volume": 240835.0}, {"date": "2024-07-17", "close": 23.76, "volume": 200894.0}, {"date": "2024-07-18", "close": 22.6, "volume": 174392.0}, {"date": "2024-07-19", "close": 22.01, "volume": 111128.0}, {"date": "2024-07-22", "close": 23.38, "volume": 124980.0}, {"date": "2024-07-23", "close": 24.58, "volume": 143634.0}, {"date": "2024-07-24", "close": 24.01, "volume": 206674.0}, {"date": "2024-07-25", "close": 25.02, "volume": 573439.0}, {"date": "2024-07-26", "close": 27.31, "volume": 203072.0}, {"date": "2024-07-29", "close": 26.56, "volume": 244936.0}, {"date": "2024-07-30", "close": 26.13, "volume": 131582.0}, {"date": "2024-07-31", "close": 26.38, "volume": 836918.0}, {"date": "2024-08-01", "close": 24.7, "volume": 163513.0}, {"date": "2024-08-02", "close": 23.22, "volume": 261164.0}, {"date": "2024-08-05", "close": 22.11, "volume": 279876.0}, {"date": "2024-08-06", "close": 21.93, "volume": 136444.0}, {"date": "2024-08-07", "close": 21.67, "volume": 172318.0}, {"date": "2024-08-08", "close": 21.72, "volume": 126404.0}, {"date": "2024-08-09", "close": 21.33, "volume": 193827.0}, {"date": "2024-08-12", "close": 21.32, "volume": 145348.0}, {"date": "2024-08-13", "close": 21.52, "volume": 80975.0}, {"date": "2024-08-14", "close": 21.8, "volume": 96270.0}, {"date": "2024-08-15", "close": 23.77, "volume": 195873.0}, {"date": "2024-08-16", "close": 23.71, "volume": 95396.0}, {"date": "2024-08-19", "close": 23.53, "volume": 140925.0}, {"date": "2024-08-20", "close": 22.3, "volume": 130660.0}, {"date": "2024-08-21", "close": 23.67, "volume": 118694.0}, {"date": "2024-08-22", "close": 22.9, "volume": 85885.0}, {"date": "2024-08-23", "close": 23.0, "volume": 123601.0}, {"date": "2024-08-26", "close": 22.93, "volume": 132354.0}, {"date": "2024-08-27", "close": 22.56, "volume": 96391.0}, {"date": "2024-08-28", "close": 22.4, "volume": 79048.0}, {"date": "2024-08-29", "close": 22.22, "volume": 138359.0}, {"date": "2024-08-30", "close": 21.88, "volume": 137597.0}, {"date": "2024-09-03", "close": 22.2, "volume": 263258.0}, {"date": "2024-09-04", "close": 21.74, "volume": 165602.0}, {"date": "2024-09-05", "close": 21.91, "volume": 201028.0}, {"date": "2024-09-06", "close": 21.44, "volume": 148117.0}, {"date": "2024-09-09", "close": 23.0, "volume": 169789.0}, {"date": "2024-09-10", "close": 23.27, "volume": 121278.0}, {"date": "2024-09-11", "close": 23.07, "volume": 81646.0}, {"date": "2024-09-12", "close": 22.33, "volume": 103074.0}, {"date": "2024-09-13", "close": 22.32, "volume": 146702.0}, {"date": "2024-09-16", "close": 22.38, "volume": 106328.0}, {"date": "2024-09-17", "close": 21.47, "volume": 147495.0}, {"date": "2024-09-18", "close": 21.76, "volume": 143973.0}, {"date": "2024-09-19", "close": 23.07, "volume": 249030.0}, {"date": "2024-09-20", "close": 23.19, "volume": 747892.0}, {"date": "2024-09-23", "close": 23.57, "volume": 355273.0}, {"date": "2024-09-24", "close": 24.07, "volume": 227282.0}, {"date": "2024-09-25", "close": 24.23, "volume": 116258.0}, {"date": "2024-09-26", "close": 24.12, "volume": 101119.0}, {"date": "2024-09-27", "close": 24.13, "volume": 226702.0}, {"date": "2024-09-30", "close": 25.54, "volume": 831789.0}, {"date": "2024-10-01", "close": 26.0, "volume": 849423.0}, {"date": "2024-10-02", "close": 25.3, "volume": 1133158.0}, {"date": "2024-10-03", "close": 25.51, "volume": 308043.0}, {"date": "2024-10-04", "close": 27.53, "volume": 353128.0}, {"date": "2024-10-07", "close": 27.45, "volume": 139225.0}, {"date": "2024-10-08", "close": 28.01, "volume": 174035.0}, {"date": "2024-10-09", "close": 28.21, "volume": 376144.0}, {"date": "2024-10-10", "close": 26.97, "volume": 255173.0}, {"date": "2024-10-11", "close": 27.91, "volume": 168844.0}, {"date": "2024-10-14", "close": 27.75, "volume": 508624.0}, {"date": "2024-10-15", "close": 27.82, "volume": 119001.0}, {"date": "2024-10-16", "close": 28.12, "volume": 175182.0}, {"date": "2024-10-17", "close": 28.02, "volume": 115367.0}, {"date": "2024-10-18", "close": 29.0, "volume": 430082.0}, {"date": "2024-10-21", "close": 28.87, "volume": 109264.0}, {"date": "2024-10-22", "close": 28.98, "volume": 196880.0}, {"date": "2024-10-23", "close": 28.97, "volume": 268517.0}, {"date": "2024-10-24", "close": 28.98, "volume": 175380.0}, {"date": "2024-10-25", "close": 28.81, "volume": 134347.0}, {"date": "2024-10-28", "close": 28.66, "volume": 239528.0}, {"date": "2024-10-29", "close": 28.52, "volume": 99523.0}, {"date": "2024-10-30", "close": 28.39, "volume": 135037.0}, {"date": "2024-10-31", "close": 27.85, "volume": 278175.0}, {"date": "2024-11-01", "close": 27.63, "volume": 432979.0}, {"date": "2024-11-04", "close": 27.65, "volume": 451869.0}, {"date": "2024-11-05", "close": 28.01, "volume": 227509.0}, {"date": "2024-11-06", "close": 29.55, "volume": 370212.0}, {"date": "2024-11-07", "close": 29.0, "volume": 259368.0}, {"date": "2024-11-08", "close": 28.96, "volume": 223793.0}, {"date": "2024-11-11", "close": 27.63, "volume": 201410.0}, {"date": "2024-11-12", "close": 27.17, "volume": 333328.0}, {"date": "2024-11-13", "close": 25.8, "volume": 279932.0}, {"date": "2024-11-14", "close": 24.92, "volume": 198583.0}, {"date": "2024-11-15", "close": 24.41, "volume": 248450.0}, {"date": "2024-11-18", "close": 24.9, "volume": 239181.0}, {"date": "2024-11-19", "close": 26.18, "volume": 212362.0}, {"date": "2024-11-20", "close": 25.43, "volume": 155434.0}, {"date": "2024-11-21", "close": 25.41, "volume": 140271.0}, {"date": "2024-11-22", "close": 24.54, "volume": 259894.0}, {"date": "2024-11-25", "close": 24.88, "volume": 304208.0}, {"date": "2024-11-26", "close": 24.35, "volume": 159128.0}, {"date": "2024-11-27", "close": 25.41, "volume": 168715.0}, {"date": "2024-11-29", "close": 24.38, "volume": 112338.0}, {"date": "2024-12-02", "close": 24.43, "volume": 202918.0}, {"date": "2024-12-03", "close": 23.61, "volume": 211693.0}, {"date": "2024-12-04", "close": 23.71, "volume": 118877.0}, {"date": "2024-12-05", "close": 23.25, "volume": 86243.0}, {"date": "2024-12-06", "close": 25.42, "volume": 188373.0}, {"date": "2024-12-09", "close": 24.42, "volume": 110035.0}, {"date": "2024-12-10", "close": 23.79, "volume": 90884.0}, {"date": "2024-12-11", "close": 24.08, "volume": 196703.0}, {"date": "2024-12-12", "close": 23.0, "volume": 198064.0}, {"date": "2024-12-13", "close": 23.15, "volume": 153664.0}, {"date": "2024-12-16", "close": 23.57, "volume": 200171.0}, {"date": "2024-12-17", "close": 24.39, "volume": 219823.0}, {"date": "2024-12-18", "close": 22.5, "volume": 445974.0}, {"date": "2024-12-19", "close": 22.87, "volume": 271169.0}, {"date": "2024-12-20", "close": 22.47, "volume": 395242.0}, {"date": "2024-12-23", "close": 23.43, "volume": 182009.0}, {"date": "2024-12-24", "close": 23.15, "volume": 62226.0}, {"date": "2024-12-26", "close": 22.71, "volume": 137458.0}, {"date": "2024-12-27", "close": 22.37, "volume": 255845.0}, {"date": "2024-12-30", "close": 22.39, "volume": 221104.0}, {"date": "2024-12-31", "close": 22.5, "volume": 90373.0}, {"date": "2025-01-02", "close": 23.9, "volume": 170728.0}, {"date": "2025-01-03", "close": 24.425, "volume": 249260.0}, {"date": "2025-01-06", "close": 24.07, "volume": 154287.0}, {"date": "2025-01-07", "close": 23.86, "volume": 192813.0}, {"date": "2025-01-08", "close": 24.15, "volume": 137663.0}, {"date": "2025-01-10", "close": 21.74, "volume": 323088.0}, {"date": "2025-01-13", "close": 22.07, "volume": 257727.0}, {"date": "2025-01-14", "close": 20.46, "volume": 503900.0}, {"date": "2025-01-15", "close": 22.66, "volume": 426523.0}, {"date": "2025-01-16", "close": 21.99, "volume": 273807.0}, {"date": "2025-01-17", "close": 21.47, "volume": 168400.0}, {"date": "2025-01-21", "close": 22.0, "volume": 364889.0}, {"date": "2025-01-22", "close": 22.05, "volume": 198255.0}, {"date": "2025-01-23", "close": 22.04, "volume": 121557.0}, {"date": "2025-01-24", "close": 21.86, "volume": 509850.0}, {"date": "2025-01-27", "close": 21.29, "volume": 209509.0}, {"date": "2025-01-28", "close": 21.04, "volume": 375194.0}, {"date": "2025-01-29", "close": 20.86, "volume": 326656.0}, {"date": "2025-01-30", "close": 21.27, "volume": 173551.0}, {"date": "2025-01-31", "close": 21.86, "volume": 222185.0}, {"date": "2025-02-03", "close": 21.9, "volume": 191988.0}, {"date": "2025-02-04", "close": 22.0, "volume": 166592.0}, {"date": "2025-02-05", "close": 22.75, "volume": 285278.0}, {"date": "2025-02-06", "close": 22.47, "volume": 181493.0}, {"date": "2025-02-07", "close": 22.0, "volume": 188319.0}, {"date": "2025-02-10", "close": 21.55, "volume": 137794.0}, {"date": "2025-02-11", "close": 21.41, "volume": 157484.0}, {"date": "2025-02-12", "close": 22.05, "volume": 170114.0}, {"date": "2025-02-13", "close": 21.5, "volume": 318190.0}, {"date": "2025-02-14", "close": 21.68, "volume": 387406.0}, {"date": "2025-02-18", "close": 21.82, "volume": 117540.0}, {"date": "2025-02-19", "close": 21.9, "volume": 157266.0}, {"date": "2025-02-20", "close": 21.47, "volume": 110168.0}, {"date": "2025-02-21", "close": 21.8, "volume": 169973.0}, {"date": "2025-02-24", "close": 21.35, "volume": 153225.0}, {"date": "2025-02-25", "close": 20.13, "volume": 203721.0}, {"date": "2025-02-26", "close": 20.28, "volume": 117928.0}, {"date": "2025-02-27", "close": 20.15, "volume": 91056.0}, {"date": "2025-02-28", "close": 20.83, "volume": 185161.0}, {"date": "2025-03-03", "close": 19.62, "volume": 299041.0}, {"date": "2025-03-04", "close": 19.92, "volume": 349421.0}, {"date": "2025-03-05", "close": 21.25, "volume": 282973.0}, {"date": "2025-03-06", "close": 21.46, "volume": 325376.0}, {"date": "2025-03-07", "close": 21.0, "volume": 347272.0}, {"date": "2025-03-10", "close": 20.27, "volume": 162206.0}, {"date": "2025-03-11", "close": 20.69, "volume": 212908.0}, {"date": "2025-03-12", "close": 21.02, "volume": 138219.0}, {"date": "2025-03-13", "close": 20.29, "volume": 141655.0}, {"date": "2025-03-14", "close": 20.74, "volume": 205365.0}, {"date": "2025-03-17", "close": 21.04, "volume": 140102.0}, {"date": "2025-03-18", "close": 20.28, "volume": 244820.0}, {"date": "2025-03-19", "close": 20.89, "volume": 144067.0}, {"date": "2025-03-20", "close": 20.92, "volume": 235326.0}, {"date": "2025-03-21", "close": 21.08, "volume": 412594.0}, {"date": "2025-03-24", "close": 22.46, "volume": 242147.0}, {"date": "2025-03-25", "close": 21.32, "volume": 258864.0}, {"date": "2025-03-26", "close": 20.58, "volume": 260852.0}, {"date": "2025-03-27", "close": 21.51, "volume": 198600.0}, {"date": "2025-03-28", "close": 21.07, "volume": 192187.0}, {"date": "2025-03-31", "close": 19.68, "volume": 574086.0}, {"date": "2025-04-01", "close": 18.88, "volume": 246012.0}, {"date": "2025-04-02", "close": 19.86, "volume": 751232.0}, {"date": "2025-04-03", "close": 20.03, "volume": 468757.0}, {"date": "2025-04-04", "close": 18.69, "volume": 516094.0}, {"date": "2025-04-07", "close": 17.87, "volume": 479836.0}, {"date": "2025-04-08", "close": 15.82, "volume": 365172.0}, {"date": "2025-04-09", "close": 16.52, "volume": 598017.0}, {"date": "2025-04-10", "close": 14.91, "volume": 548740.0}, {"date": "2025-04-11", "close": 16.51, "volume": 326797.0}, {"date": "2025-04-14", "close": 17.19, "volume": 189683.0}, {"date": "2025-04-15", "close": 17.05, "volume": 160952.0}, {"date": "2025-04-16", "close": 16.07, "volume": 232824.0}, {"date": "2025-04-17", "close": 16.53, "volume": 171768.0}, {"date": "2025-04-21", "close": 16.22, "volume": 282227.0}, {"date": "2025-04-22", "close": 17.97, "volume": 508010.0}, {"date": "2025-04-23", "close": 17.77, "volume": 180903.0}, {"date": "2025-04-24", "close": 18.3, "volume": 249987.0}, {"date": "2025-04-25", "close": 18.21, "volume": 124976.0}, {"date": "2025-04-28", "close": 18.91, "volume": 318922.0}, {"date": "2025-04-29", "close": 18.65, "volume": 216052.0}, {"date": "2025-04-30", "close": 18.94, "volume": 157800.0}, {"date": "2025-05-01", "close": 19.85, "volume": 216036.0}, {"date": "2025-05-02", "close": 20.51, "volume": 221177.0}, {"date": "2025-05-05", "close": 20.39, "volume": 238032.0}, {"date": "2025-05-06", "close": 19.69, "volume": 594529.0}, {"date": "2025-05-07", "close": 18.27, "volume": 254358.0}, {"date": "2025-05-08", "close": 18.63, "volume": 412961.0}, {"date": "2025-05-09", "close": 18.42, "volume": 511962.0}, {"date": "2025-05-12", "close": 19.01, "volume": 473427.0}, {"date": "2025-05-13", "close": 20.03, "volume": 345696.0}, {"date": "2025-05-14", "close": 19.89, "volume": 400370.0}, {"date": "2025-05-15", "close": 17.82, "volume": 800108.0}, {"date": "2025-05-16", "close": 16.86, "volume": 473950.0}, {"date": "2025-05-19", "close": 16.85, "volume": 349851.0}, {"date": "2025-05-20", "close": 17.38, "volume": 333003.0}, {"date": "2025-05-21", "close": 16.93, "volume": 181133.0}, {"date": "2025-05-22", "close": 16.77, "volume": 105778.0}, {"date": "2025-05-23", "close": 16.4, "volume": 222508.0}, {"date": "2025-05-27", "close": 15.99, "volume": 206823.0}, {"date": "2025-05-28", "close": 16.07, "volume": 272508.0}, {"date": "2025-05-29", "close": 17.74, "volume": 541550.0}, {"date": "2025-05-30", "close": 17.77, "volume": 290192.0}, {"date": "2025-06-02", "close": 19.14, "volume": 465858.0}, {"date": "2025-06-03", "close": 21.86, "volume": 683112.0}, {"date": "2025-06-04", "close": 22.29, "volume": 591000.0}, {"date": "2025-06-05", "close": 21.37, "volume": 579628.0}, {"date": "2025-06-06", "close": 20.74, "volume": 663450.0}, {"date": "2025-06-09", "close": 20.34, "volume": 281501.0}, {"date": "2025-06-10", "close": 21.7, "volume": 665431.0}, {"date": "2025-06-11", "close": 19.605, "volume": 337096.0}, {"date": "2025-06-12", "close": 19.66, "volume": 191309.0}, {"date": "2025-06-13", "close": 21.91, "volume": 3224970.0}, {"date": "2025-06-16", "close": 23.09, "volume": 1275207.0}, {"date": "2025-06-17", "close": 21.8, "volume": 661678.0}, {"date": "2025-06-18", "close": 21.57, "volume": 423893.0}, {"date": "2025-06-20", "close": 21.3, "volume": 518501.0}, {"date": "2025-06-23", "close": 20.29, "volume": 624605.0}, {"date": "2025-06-24", "close": 21.16, "volume": 645327.0}, {"date": "2025-06-25", "close": 21.5, "volume": 485100.0}, {"date": "2025-06-26", "close": 21.52, "volume": 466467.0}, {"date": "2025-06-27", "close": 20.68, "volume": 1443929.0}, {"date": "2025-06-30", "close": 20.06, "volume": 352463.0}, {"date": "2025-07-01", "close": 19.65, "volume": 884482.0}, {"date": "2025-07-02", "close": 20.64, "volume": 947025.0}, {"date": "2025-07-03", "close": 20.73, "volume": 272510.0}, {"date": "2025-07-07", "close": 19.59, "volume": 410208.0}, {"date": "2025-07-08", "close": 19.93, "volume": 300761.0}, {"date": "2025-07-09", "close": 21.58, "volume": 743729.0}, {"date": "2025-07-10", "close": 22.78, "volume": 392691.0}, {"date": "2025-07-11", "close": 22.45, "volume": 343523.0}, {"date": "2025-07-14", "close": 23.0, "volume": 416268.0}, {"date": "2025-07-15", "close": 21.65, "volume": 900984.0}, {"date": "2025-07-16", "close": 21.46, "volume": 351211.0}, {"date": "2025-07-17", "close": 23.34, "volume": 792136.0}, {"date": "2025-07-18", "close": 22.66, "volume": 349364.0}, {"date": "2025-07-21", "close": 21.87, "volume": 365150.0}, {"date": "2025-07-22", "close": 21.56, "volume": 278226.0}, {"date": "2025-07-23", "close": 22.35, "volume": 176465.0}, {"date": "2025-07-24", "close": 21.95, "volume": 222821.0}, {"date": "2025-07-25", "close": 21.2, "volume": 183614.0}, {"date": "2025-07-28", "close": 20.67, "volume": 338821.0}, {"date": "2025-07-29", "close": 20.07, "volume": 243801.0}, {"date": "2025-07-30", "close": 19.32, "volume": 304018.0}, {"date": "2025-07-31", "close": 18.81, "volume": 409296.0}, {"date": "2025-08-01", "close": 18.73, "volume": 490125.0}, {"date": "2025-08-04", "close": 18.74, "volume": 273183.0}, {"date": "2025-08-05", "close": 19.22, "volume": 516788.0}, {"date": "2025-08-06", "close": 18.84, "volume": 436275.0}, {"date": "2025-08-07", "close": 17.9, "volume": 345808.0}, {"date": "2025-08-08", "close": 17.69, "volume": 574228.0}, {"date": "2025-08-11", "close": 18.115, "volume": 227322.0}, {"date": "2025-08-12", "close": 18.89, "volume": 289755.0}, {"date": "2025-08-13", "close": 19.985, "volume": 361218.0}, {"date": "2025-08-14", "close": 19.77, "volume": 319833.0}, {"date": "2025-08-15", "close": 20.22, "volume": 346790.0}, {"date": "2025-08-18", "close": 19.75, "volume": 263257.0}, {"date": "2025-08-19", "close": 19.76, "volume": 223908.0}, {"date": "2025-08-20", "close": 19.66, "volume": 286353.0}, {"date": "2025-08-21", "close": 19.84, "volume": 808904.0}, {"date": "2025-08-22", "close": 20.85, "volume": 830394.0}, {"date": "2025-08-25", "close": 19.945, "volume": 452989.0}, {"date": "2025-08-26", "close": 20.32, "volume": 381374.0}, {"date": "2025-08-27", "close": 20.68, "volume": 487888.0}, {"date": "2025-08-28", "close": 20.36, "volume": 467563.0}, {"date": "2025-08-29", "close": 20.27, "volume": 589226.0}, {"date": "2025-09-02", "close": 20.89, "volume": 355056.0}, {"date": "2025-09-03", "close": 20.95, "volume": 381743.0}, {"date": "2025-09-04", "close": 20.01, "volume": 310255.0}, {"date": "2025-09-05", "close": 20.15, "volume": 432313.0}, {"date": "2025-09-08", "close": 20.02, "volume": 626448.0}, {"date": "2025-09-09", "close": 19.72, "volume": 461505.0}, {"date": "2025-09-10", "close": 19.22, "volume": 369670.0}, {"date": "2025-09-11", "close": 19.92, "volume": 633330.0}, {"date": "2025-09-12", "close": 19.96, "volume": 618547.0}, {"date": "2025-09-15", "close": 18.5, "volume": 624244.0}, {"date": "2025-09-16", "close": 18.43, "volume": 580713.0}, {"date": "2025-09-17", "close": 19.02, "volume": 560706.0}, {"date": "2025-09-18", "close": 19.925, "volume": 1313766.0}, {"date": "2025-09-19", "close": 18.96, "volume": 2310053.0}, {"date": "2025-09-22", "close": 19.92, "volume": 423260.0}, {"date": "2025-09-23", "close": 19.19, "volume": 433561.0}, {"date": "2025-09-24", "close": 19.2, "volume": 470065.0}, {"date": "2025-09-25", "close": 18.57, "volume": 277473.0}, {"date": "2025-09-26", "close": 20.01, "volume": 521763.0}, {"date": "2025-09-29", "close": 20.3, "volume": 374037.0}, {"date": "2025-09-30", "close": 20.47, "volume": 402428.0}, {"date": "2025-10-01", "close": 19.825, "volume": 289888.0}, {"date": "2025-10-02", "close": 19.92, "volume": 267636.0}, {"date": "2025-10-03", "close": 19.61, "volume": 313908.0}, {"date": "2025-10-06", "close": 20.3, "volume": 340737.0}, {"date": "2025-10-07", "close": 20.11, "volume": 275263.0}, {"date": "2025-10-08", "close": 20.32, "volume": 365363.0}, {"date": "2025-10-09", "close": 21.29, "volume": 877115.0}, {"date": "2025-10-10", "close": 20.82, "volume": 546587.0}, {"date": "2025-10-13", "close": 20.68, "volume": 510219.0}, {"date": "2025-10-14", "close": 20.1, "volume": 308437.0}, {"date": "2025-10-15", "close": 21.73, "volume": 514630.0}, {"date": "2025-10-16", "close": 21.75, "volume": 432755.0}, {"date": "2025-10-17", "close": 21.41, "volume": 485190.0}, {"date": "2025-10-20", "close": 22.12, "volume": 429964.0}, {"date": "2025-10-21", "close": 21.19, "volume": 435583.0}, {"date": "2025-10-22", "close": 20.49, "volume": 311377.0}, {"date": "2025-10-23", "close": 20.55, "volume": 599697.0}, {"date": "2025-10-24", "close": 20.61, "volume": 371209.0}, {"date": "2025-10-27", "close": 21.4, "volume": 310905.0}, {"date": "2025-10-28", "close": 21.55, "volume": 233512.0}, {"date": "2025-10-29", "close": 22.65, "volume": 733196.0}, {"date": "2025-10-30", "close": 23.97, "volume": 471931.0}, {"date": "2025-10-31", "close": 23.42, "volume": 388071.0}, {"date": "2025-11-03", "close": 20.0, "volume": 2704965.0}, {"date": "2025-11-04", "close": 19.01, "volume": 1004025.0}, {"date": "2025-11-05", "close": 18.5, "volume": 264759.0}, {"date": "2025-11-06", "close": 18.3, "volume": 523622.0}, {"date": "2025-11-07", "close": 17.63, "volume": 578149.0}, {"date": "2025-11-10", "close": 18.71, "volume": 575752.0}, {"date": "2025-11-11", "close": 19.64, "volume": 485361.0}, {"date": "2025-11-12", "close": 20.3, "volume": 424924.0}, {"date": "2025-11-13", "close": 20.27, "volume": 459693.0}, {"date": "2025-11-14", "close": 22.07, "volume": 565729.0}, {"date": "2025-11-17", "close": 21.76, "volume": 843818.0}, {"date": "2025-11-18", "close": 22.59, "volume": 646521.0}, {"date": "2025-11-19", "close": 22.1, "volume": 440423.0}, {"date": "2025-11-20", "close": 21.27, "volume": 352134.0}, {"date": "2025-11-21", "close": 21.75, "volume": 348759.0}, {"date": "2025-11-24", "close": 21.77, "volume": 447309.0}, {"date": "2025-11-25", "close": 21.7, "volume": 950569.0}, {"date": "2025-11-26", "close": 21.71, "volume": 678327.0}, {"date": "2025-11-28", "close": 21.6, "volume": 252891.0}, {"date": "2025-12-01", "close": 19.85, "volume": 496203.0}, {"date": "2025-12-02", "close": 20.56, "volume": 536237.0}, {"date": "2025-12-03", "close": 21.0, "volume": 358978.0}, {"date": "2025-12-04", "close": 21.4, "volume": 494583.0}, {"date": "2025-12-05", "close": 21.81, "volume": 523271.0}, {"date": "2025-12-08", "close": 20.52, "volume": 423647.0}, {"date": "2025-12-09", "close": 19.49, "volume": 1417955.0}, {"date": "2025-12-10", "close": 20.17, "volume": 1095001.0}, {"date": "2025-12-11", "close": 18.77, "volume": 1187348.0}, {"date": "2025-12-12", "close": 16.86, "volume": 1407974.0}, {"date": "2025-12-15", "close": 17.17, "volume": 1276275.0}, {"date": "2025-12-16", "close": 16.91, "volume": 1101488.0}, {"date": "2025-12-17", "close": 16.02, "volume": 1199574.0}, {"date": "2025-12-18", "close": 16.68, "volume": 803805.0}, {"date": "2025-12-19", "close": 16.87, "volume": 1223311.0}, {"date": "2025-12-22", "close": 17.93, "volume": 494559.0}, {"date": "2025-12-23", "close": 16.53, "volume": 889495.0}, {"date": "2025-12-24", "close": 16.73, "volume": 349610.0}, {"date": "2025-12-26", "close": 16.3, "volume": 510861.0}, {"date": "2025-12-29", "close": 15.94, "volume": 379387.0}, {"date": "2025-12-30", "close": 15.55, "volume": 325906.0}, {"date": "2025-12-31", "close": 15.4, "volume": 539066.0}, {"date": "2026-01-02", "close": 15.54, "volume": 490849.0}, {"date": "2026-01-05", "close": 15.21, "volume": 463311.0}, {"date": "2026-01-06", "close": 15.14, "volume": 505446.0}, {"date": "2026-01-07", "close": 15.47, "volume": 774713.0}, {"date": "2026-01-08", "close": 23.25, "volume": 9486957.0}, {"date": "2026-01-09", "close": 26.0, "volume": 5786616.0}, {"date": "2026-01-12", "close": 25.03, "volume": 1373169.0}, {"date": "2026-01-13", "close": 25.75, "volume": 1034316.0}, {"date": "2026-01-14", "close": 26.05, "volume": 1139983.0}, {"date": "2026-01-15", "close": 25.17, "volume": 1252236.0}, {"date": "2026-01-16", "close": 26.71, "volume": 1239900.0}, {"date": "2026-01-20", "close": 27.05, "volume": 1011898.0}, {"date": "2026-01-21", "close": 27.205, "volume": 1073438.0}, {"date": "2026-01-22", "close": 27.03, "volume": 1466783.0}, {"date": "2026-01-23", "close": 25.78, "volume": 706457.0}, {"date": "2026-01-26", "close": 25.87, "volume": 704866.0}, {"date": "2026-01-27", "close": 26.16, "volume": 642392.0}, {"date": "2026-01-28", "close": 25.38, "volume": 489452.0}, {"date": "2026-01-29", "close": 25.67, "volume": 1106268.0}, {"date": "2026-01-30", "close": 26.45, "volume": 1672942.0}, {"date": "2026-02-02", "close": 28.17, "volume": 851446.0}, {"date": "2026-02-03", "close": 27.6, "volume": 669046.0}, {"date": "2026-02-04", "close": 27.82, "volume": 939064.0}, {"date": "2026-02-05", "close": 26.99, "volume": 1118152.0}, {"date": "2026-02-06", "close": 29.42, "volume": 1263324.0}, {"date": "2026-02-09", "close": 28.08, "volume": 586809.0}, {"date": "2026-02-10", "close": 27.93, "volume": 356900.0}, {"date": "2026-02-11", "close": 28.01, "volume": 625936.0}, {"date": "2026-02-12", "close": 27.16, "volume": 458013.0}, {"date": "2026-02-13", "close": 26.72, "volume": 436317.0}, {"date": "2026-02-17", "close": 26.13, "volume": 674705.0}, {"date": "2026-02-18", "close": 26.37, "volume": 445055.0}, {"date": "2026-02-19", "close": 26.16, "volume": 1036079.0}, {"date": "2026-02-20", "close": 26.02, "volume": 598143.0}, {"date": "2026-02-23", "close": 27.45, "volume": 597395.0}, {"date": "2026-02-24", "close": 28.32, "volume": 871344.0}, {"date": "2026-02-25", "close": 29.28, "volume": 912407.0}, {"date": "2026-02-26", "close": 29.62, "volume": 731209.0}, {"date": "2026-02-27", "close": 29.69, "volume": 754034.0}, {"date": "2026-03-02", "close": 29.5, "volume": 666111.0}, {"date": "2026-03-03", "close": 28.75, "volume": 658158.0}, {"date": "2026-03-04", "close": 29.98, "volume": 958195.0}, {"date": "2026-03-05", "close": 29.29, "volume": 754763.0}, {"date": "2026-03-06", "close": 29.44, "volume": 564078.0}, {"date": "2026-03-09", "close": 29.73, "volume": 574968.0}, {"date": "2026-03-10", "close": 30.24, "volume": 976740.0}, {"date": "2026-03-11", "close": 30.7, "volume": 885323.0}, {"date": "2026-03-12", "close": 28.81, "volume": 762710.0}, {"date": "2026-03-13", "close": 27.77, "volume": 1120236.0}, {"date": "2026-03-16", "close": 27.39, "volume": 856867.0}, {"date": "2026-03-17", "close": 27.79, "volume": 716606.0}, {"date": "2026-03-18", "close": 27.25, "volume": 1054867.0}, {"date": "2026-03-19", "close": 30.05, "volume": 4934979.0}, {"date": "2026-03-20", "close": 29.03, "volume": 862701.0}, {"date": "2026-03-23", "close": 30.81, "volume": 887686.0}, {"date": "2026-03-24", "close": 31.15, "volume": 1209250.0}, {"date": "2026-03-25", "close": 35.53, "volume": 6421119.0}, {"date": "2026-03-26", "close": 39.29, "volume": 3458979.0}, {"date": "2026-03-27", "close": 38.83, "volume": 1347921.0}, {"date": "2026-03-30", "close": 36.59, "volume": 2004290.0}, {"date": "2026-03-31", "close": 39.2, "volume": 2200763.0}, {"date": "2026-04-01", "close": 37.79, "volume": 840993.0}, {"date": "2026-04-02", "close": 38.83, "volume": 810858.0}, {"date": "2026-04-06", "close": 38.94, "volume": 706120.0}, {"date": "2026-04-07", "close": 43.16, "volume": 3055615.0}, {"date": "2026-04-08", "close": 42.93, "volume": 1199766.0}, {"date": "2026-04-09", "close": 45.59, "volume": 2270261.0}, {"date": "2026-04-10", "close": 45.32, "volume": 1124551.0}, {"date": "2026-04-13", "close": 43.83, "volume": 1134763.0}, {"date": "2026-04-14", "close": 44.85, "volume": 771177.0}, {"date": "2026-04-15", "close": 43.95, "volume": 865774.0}, {"date": "2026-04-16", "close": 45.34, "volume": 1488106.0}, {"date": "2026-04-17", "close": 48.11, "volume": 1383704.0}, {"date": "2026-04-20", "close": 46.41, "volume": 492381.0}, {"date": "2026-04-21", "close": 45.89, "volume": 782034.0}, {"date": "2026-04-22", "close": 44.44, "volume": 744163.0}, {"date": "2026-04-23", "close": 43.89, "volume": 473160.0}, {"date": "2026-04-24", "close": 44.25, "volume": 667165.0}, {"date": "2026-04-27", "close": 44.9, "volume": 629657.0}, {"date": "2026-04-28", "close": 42.98, "volume": 620517.0}, {"date": "2026-04-29", "close": 42.4, "volume": 491833.0}, {"date": "2026-04-30", "close": 41.23, "volume": 821925.0}, {"date": "2026-05-01", "close": 41.7, "volume": 542202.0}, {"date": "2026-05-04", "close": 41.61, "volume": 538794.0}, {"date": "2026-05-05", "close": 41.58, "volume": 448282.0}, {"date": "2026-05-06", "close": 41.2, "volume": 370282.0}, {"date": "2026-05-07", "close": 40.29, "volume": 461012.0}, {"date": "2026-05-08", "close": 40.75, "volume": 606598.0}, {"date": "2026-05-11", "close": 39.59, "volume": 705307.0}, {"date": "2026-05-12", "close": 42.3, "volume": 1136858.0}, {"date": "2026-05-13", "close": 43.56, "volume": 1212623.0}, {"date": "2026-05-14", "close": 43.08, "volume": 562707.0}, {"date": "2026-05-15", "close": 41.34, "volume": 500943.0}, {"date": "2026-05-18", "close": 39.63, "volume": 510761.0}, {"date": "2026-05-19", "close": 40.17, "volume": 636113.0}, {"date": "2026-05-20", "close": 41.86, "volume": 638455.0}, {"date": "2026-05-21", "close": 42.25, "volume": 918334.0}, {"date": "2026-05-22", "close": 41.54, "volume": 632207.0}, {"date": "2026-05-26", "close": 42.53, "volume": 538925.0}, {"date": "2026-05-27", "close": 41.41, "volume": 519002.0}, {"date": "2026-05-28", "close": 40.65, "volume": 303294.0}, {"date": "2026-05-29", "close": 39.57, "volume": 747915.0}, {"date": "2026-06-01", "close": 37.51, "volume": 694833.0}, {"date": "2026-06-02", "close": 35.52, "volume": 1810558.0}, {"date": "2026-06-03", "close": 36.03, "volume": 696245.0}, {"date": "2026-06-04", "close": 35.49, "volume": 1126929.0}, {"date": "2026-06-05", "close": 34.71, "volume": 1076325.0}, {"date": "2026-06-08", "close": 33.63, "volume": 834212.0}, {"date": "2026-06-09", "close": 36.11, "volume": 1834797.0}, {"date": "2026-06-10", "close": 37.0, "volume": 1271778.0}, {"date": "2026-06-11", "close": 40.36, "volume": 5099623.0}, {"date": "2026-06-12", "close": 46.13, "volume": 6145999.0}, {"date": "2026-06-15", "close": 42.36, "volume": 2790718.0}, {"date": "2026-06-16", "close": 42.55, "volume": 3453868.0}, {"date": "2026-06-17", "close": 44.86, "volume": 1505906.0}, {"date": "2026-06-18", "close": 45.1, "volume": 2449816.0}, {"date": "2026-06-22", "close": 45.96, "volume": 2517236.0}, {"date": "2026-06-23", "close": 48.6, "volume": 1981933.0}, {"date": "2026-06-24", "close": 47.77, "volume": 2972576.0}, {"date": "2026-06-25", "close": 49.12, "volume": 2767596.0}, {"date": "2026-06-26", "close": 50.08, "volume": 6636521.0}, {"date": "2026-06-29", "close": 50.85, "volume": 1572985.0}, {"date": "2026-06-30", "close": 50.75, "volume": 2016996.0}, {"date": "2026-07-01", "close": 48.76, "volume": 1125092.0}, {"date": "2026-07-02", "close": 49.82, "volume": 853884.0}, {"date": "2026-07-06", "close": 50.01, "volume": 748099.0}, {"date": "2026-07-07", "close": 50.92, "volume": 2012075.0}, {"date": "2026-07-08", "close": 50.8, "volume": 1117930.0}, {"date": "2026-07-09", "close": 52.18, "volume": 998574.0}, {"date": "2026-07-10", "close": 51.09, "volume": 623681.0}, {"date": "2026-07-13", "close": 50.87, "volume": 600115.0}, {"date": "2026-07-14", "close": 51.73, "volume": 749919.0}, {"date": "2026-07-15", "close": 53.16, "volume": 500759.0}, {"date": "2026-07-16", "close": 50.86, "volume": 867037.0}, {"date": "2026-07-17", "close": 53.2, "volume": 818038.0}, {"date": "2026-07-20", "close": 51.67, "volume": 581022.0}, {"date": "2026-07-21", "close": 54.33, "volume": 636621.0}, {"date": "2026-07-22", "close": 52.85, "volume": 448188.0}, {"date": "2026-07-23", "close": 52.81, "volume": 656028.0}, {"date": "2026-07-24", "close": 52.95, "volume": 368766.0}, {"date": "2026-07-27", "close": 52.735, "volume": 1408411.0}, {"date": "2026-07-28", "close": 53.76, "volume": 727219.0}, {"date": "2026-07-29", "close": 52.97, "volume": 854006.0}, {"date": "2026-07-30", "close": 53.95, "volume": 648090.0}, {"date": "2026-07-31", "close": 54.81, "volume": 660426.0}, {"date": "2026-08-03", "close": 58.04, "volume": 2841266.0}, {"date": "2026-08-04", "close": 61.11, "volume": 2527886.0}, {"date": "2026-08-05", "close": 59.7, "volume": 1724208.0}, {"date": "2026-08-06", "close": 60.27, "volume": 1679228.0}, {"date": "2026-08-07", "close": 60.46, "volume": 696067.0}], "refreshing": true}