{"ticker": "FBRX", "overview": {"cik": "1419041", "ticker": "FBRX", "name": "Forte Biosciences, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001140361-26-034698", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-08-27", "title": "Form SC TO-T/A", "accession": "0001140361-26-034554", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-08-27", "title": "Form SC 14D9/A", "accession": "0001140361-26-034553", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-27", "title": "Form 25-NSE", "accession": "0001354457-26-000824", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-08-21", "title": "Form SC 14D9/A", "accession": "0001140361-26-034011", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-08-19", "title": "Form SC TO-T/A", "accession": "0001140361-26-033676", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-08-19", "title": "Form SC 14D9/A", "accession": "0001140361-26-033652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000799", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000511", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000209", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346787", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004950", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-340230", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000183", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-08-06", "title": "Form SC TO-T/A", "accession": "0001140361-26-031541", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-08-06", "title": "Form SC 14D9", "accession": "0001140361-26-031507", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-08-06", "title": "Form SC TO-T", "accession": "0001140361-26-031504", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-07-28", "title": "Form SC TO-C", "accession": "0001104659-26-087593", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002499", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-07-27", "title": "Form SC TO-C", "accession": "0001104659-26-087141", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-07-27", "title": "Form SC14D9C", "accession": "0001193125-26-316784", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-07-27", "title": "Form SC14D9C", "accession": "0001193125-26-316778", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316766", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-084326", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FBRX", "has_prices": true, "as_of": "2026-07-24", "last": 54.78, "prev_close": 59.7, "change": -4.920000000000002, "change_pct": -0.08241206030150756, "session_volume": 575893.0, "vwap_5": 53.75768606486987, "vwap_20": 37.41279223803912, "vwap_60": 32.1448370079499, "vwap_250": 28.66874923351474, "high_52w": 59.7, "low_52w": 10.3, "avg_volume_20": 1046580.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001623632-26-001385", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, 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": "FEDERATED HERMES, INC. raises a passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-001385-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0001814653-26-000003", "src": "INSIDERS", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Steven Kornfeld", "who_key": "Kornfeld Steven", "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 FBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814653/000181465326000003/0001814653-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001863614-26-000003", "src": "INSIDERS", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Scott C. Brun", "who_key": "Brun Scott C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on FBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863614/000186361426000003/0001863614-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001242116-26-000001", "src": "INSIDERS", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Barbara K. Finck", "who_key": "FINCK BARBARA K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on FBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/000124211626000001/0001242116-26-000001-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001269341-26-000003", "src": "INSIDERS", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Richard G. Vincent", "who_key": "VINCENT RICHARD G", "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 FBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/000126934126000003/0001269341-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001202335-26-000003", "src": "INSIDERS", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "David W. Gryska", "who_key": "GRYSKA DAVID W", "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 FBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/000120233526000003/0001202335-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001480111-26-000003", "src": "INSIDERS", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Stephen K. Doberstein", "who_key": "Doberstein Stephen K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on FBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1480111/000148011126000003/0001480111-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0002038311-26-000003", "src": "INSIDERS", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Shivpreet Singh Kapoor", "who_key": "Kapoor Shivpreet Singh", "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 FBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038311/000203831126000003/0002038311-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001339375-26-000011", "src": "INSIDERS", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Antony A. Riley", "who_key": "Riley Antony A", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on FBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/000133937526000011/0001339375-26-000011-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001612842-26-000011", "src": "INSIDERS", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Paul A. Wagner", "who_key": "Wagner Paul A.", "role": "SEE REMARKS, Director", "person_type": "EXEC", "person_label": "Execs", "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 FBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612842/000161284226000011/0001612842-26-000011-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "13DG-0000947871-26-000799", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, 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": "Forte Biosciences, Inc. moves to a 6.2% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0000947871-26-000799-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001011438-26-000511", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 5.6% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000511-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0001274173-26-000209", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, 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": "Forte Biosciences, Inc. moves to a 9.3% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001274173-26-000209-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0000919574-26-004950", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Adage Capital Management, L.P. moves to a 3.42% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004950-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0001076809-26-000070", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Forte Biosciences, Inc. takes a 1.46% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001076809-26-000070-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120472}, {"id": "13DG-0001193125-26-340230", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Alger Associates Inc", "who_key": "ALGER ASSOCIATES 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": "ALGER ASSOCIATES INC moves to a 4.6% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000264/0001193125-26-340230-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001274173-26-000183", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, 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": "Forte Biosciences, Inc. moves to a 2.5% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001274173-26-000183-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0002012383-26-002499", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002499-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-084326", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, 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": "Forte Biosciences, Inc. moves to a 3.2% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001104659-26-084326-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001623632-26-000982", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, 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": "FEDERATED HERMES, INC. moves to a 10.31% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000982-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-071449", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Forte Biosciences, Inc. takes a 5.2% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001104659-26-071449-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218392}, {"id": "13DG-0001687078-26-000011", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Forte Biosciences, Inc. takes a 7.2% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001687078-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001193125-26-226630", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Alger Associates Inc", "who_key": "ALGER ASSOCIATES 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": "ALGER ASSOCIATES INC moves to a 10.2% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000264/0001193125-26-226630-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000919574-26-003497", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, 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": "Forte Biosciences, Inc. raises a passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0000919574-26-003497-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000947871-26-000549", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, 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": "Forte Biosciences, Inc. moves to a 4.3% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0000947871-26-000549-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001274173-26-000137", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, 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": "Forte Biosciences, Inc. moves to a 9.99% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001274173-26-000137-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001011438-26-000316", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 7.3% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000316-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0000919574-26-002927", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. takes a 6.84% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002927-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}], "recent_buys": [], "institutional": [{"id": "13DG-0001623632-26-001385", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, 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": "FEDERATED HERMES, INC. raises a passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-001385-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91672}, {"id": "13DG-0000947871-26-000799", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, 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": "Forte Biosciences, Inc. moves to a 6.2% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0000947871-26-000799-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001011438-26-000511", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 5.6% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000511-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0001274173-26-000209", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, 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": "Forte Biosciences, Inc. moves to a 9.3% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001274173-26-000209-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0000919574-26-004950", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Adage Capital Management, L.P. moves to a 3.42% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004950-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0001076809-26-000070", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Forte Biosciences, Inc. takes a 1.46% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001076809-26-000070-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120472}, {"id": "13DG-0001193125-26-340230", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Alger Associates Inc", "who_key": "ALGER ASSOCIATES 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": "ALGER ASSOCIATES INC moves to a 4.6% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000264/0001193125-26-340230-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001274173-26-000183", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, 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": "Forte Biosciences, Inc. moves to a 2.5% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001274173-26-000183-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0002012383-26-002499", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002499-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-084326", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, 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": "Forte Biosciences, Inc. moves to a 3.2% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001104659-26-084326-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001623632-26-000982", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, 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": "FEDERATED HERMES, INC. moves to a 10.31% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000982-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-071449", "src": "13DG", "ticker": "FBRX", "cik": "1419041", "company": "Forte Biosciences, Inc.", "company_raw": "Forte Biosciences, Inc.", "who": "Forte Biosciences, Inc.", "who_key": "Forte Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Forte Biosciences, Inc. takes a 5.2% passive stake in FBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1419041/0001104659-26-071449-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218392}], "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": "Forte Biosciences, Inc.  - Common Stock", "new_value": "Forte Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001419041", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001419041", "applied": 1, "detected_at": "2026-10-24T10:54:41.092097"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001140361-26-034698", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-08-27", "title": "Form SC TO-T/A", "accession": "0001140361-26-034554", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-08-27", "title": "Form SC 14D9/A", "accession": "0001140361-26-034553", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-27", "title": "Form 25-NSE", "accession": "0001354457-26-000824", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-08-21", "title": "Form SC 14D9/A", "accession": "0001140361-26-034011", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-08-19", "title": "Form SC TO-T/A", "accession": "0001140361-26-033676", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-08-19", "title": "Form SC 14D9/A", "accession": "0001140361-26-033652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000799", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000511", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000209", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346787", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004950", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-340230", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000183", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-08-06", "title": "Form SC TO-T/A", "accession": "0001140361-26-031541", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-08-06", "title": "Form SC 14D9", "accession": "0001140361-26-031507", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-08-06", "title": "Form SC TO-T", "accession": "0001140361-26-031504", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-07-28", "title": "Form SC TO-C", "accession": "0001104659-26-087593", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002499", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-07-27", "title": "Form SC TO-C", "accession": "0001104659-26-087141", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-07-27", "title": "Form SC14D9C", "accession": "0001193125-26-316784", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-07-27", "title": "Form SC14D9C", "accession": "0001193125-26-316778", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316766", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-084326", "price_sensitive": false}], "performance": {"ticker": "FBRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-26", "close": 774.0, "volume": 7432.0}, {"date": "2021-07-27", "close": 729.0, "volume": 7046.0}, {"date": "2021-07-28", "close": 777.0, "volume": 7023.0}, {"date": "2021-07-29", "close": 749.5, "volume": 4271.0}, {"date": "2021-07-30", "close": 749.0, "volume": 8183.0}, {"date": "2021-08-02", "close": 760.0, "volume": 6660.0}, {"date": "2021-08-03", "close": 749.25, "volume": 15226.0}, {"date": "2021-08-04", "close": 712.25, "volume": 3986.0}, {"date": "2021-08-05", "close": 700.0, "volume": 5752.0}, {"date": "2021-08-06", "close": 673.0, "volume": 16973.0}, {"date": "2021-08-09", "close": 714.5, "volume": 7349.0}, {"date": "2021-08-10", "close": 697.75, "volume": 4263.0}, {"date": "2021-08-11", "close": 686.25, "volume": 4418.0}, {"date": "2021-08-12", "close": 660.75, "volume": 5928.0}, {"date": "2021-08-13", "close": 633.75, "volume": 9656.0}, {"date": "2021-08-16", "close": 595.0, "volume": 9017.0}, {"date": "2021-08-17", "close": 667.75, "volume": 36373.0}, {"date": "2021-08-18", "close": 642.5, "volume": 10579.0}, {"date": "2021-08-19", "close": 647.25, "volume": 12562.0}, {"date": "2021-08-20", "close": 675.75, "volume": 13189.0}, {"date": "2021-08-23", "close": 678.75, "volume": 25918.0}, {"date": "2021-08-24", "close": 700.0, "volume": 17169.0}, {"date": "2021-08-25", "close": 703.0, "volume": 11654.0}, {"date": "2021-08-26", "close": 683.25, "volume": 9861.0}, {"date": "2021-08-27", "close": 704.75, "volume": 12267.0}, {"date": "2021-08-30", "close": 733.25, "volume": 15626.0}, {"date": "2021-08-31", "close": 735.5, "volume": 10844.0}, {"date": "2021-09-01", "close": 748.0, "volume": 23257.0}, {"date": "2021-09-02", "close": 714.75, "volume": 569845.0}, {"date": "2021-09-03", "close": 126.5, "volume": 1636646.0}, {"date": "2021-09-07", "close": 104.75, "volume": 654525.0}, {"date": "2021-09-08", "close": 103.75, "volume": 246825.0}, {"date": "2021-09-09", "close": 101.0, "volume": 171932.0}, {"date": "2021-09-10", "close": 102.75, "volume": 184460.0}, {"date": "2021-09-13", "close": 103.5, "volume": 186558.0}, {"date": "2021-09-14", "close": 96.5, "volume": 101207.0}, {"date": "2021-09-15", "close": 87.25, "volume": 205307.0}, {"date": "2021-09-16", "close": 85.375, "volume": 115762.0}, {"date": "2021-09-17", "close": 90.0, "volume": 110205.0}, {"date": "2021-09-20", "close": 84.0, "volume": 102361.0}, {"date": "2021-09-21", "close": 84.25, "volume": 87904.0}, {"date": "2021-09-22", "close": 83.5, "volume": 88262.0}, {"date": "2021-09-23", "close": 84.75, "volume": 75641.0}, {"date": "2021-09-24", "close": 81.0, "volume": 53802.0}, {"date": "2021-09-27", "close": 82.5, "volume": 65776.0}, {"date": "2021-09-28", "close": 77.75, "volume": 60083.0}, {"date": "2021-09-29", "close": 76.25, "volume": 65415.0}, {"date": "2021-09-30", "close": 74.0, "volume": 64808.0}, {"date": "2021-10-01", "close": 74.25, "volume": 59036.0}, {"date": "2021-10-04", "close": 74.0, "volume": 53975.0}, {"date": "2021-10-05", "close": 70.0, "volume": 54426.0}, {"date": "2021-10-06", "close": 68.5, "volume": 44482.0}, {"date": "2021-10-07", "close": 69.25, "volume": 31008.0}, {"date": "2021-10-08", "close": 68.0, "volume": 22482.0}, {"date": "2021-10-11", "close": 69.0, "volume": 36918.0}, {"date": "2021-10-12", "close": 69.25, "volume": 17474.0}, {"date": "2021-10-13", "close": 74.25, "volume": 24587.0}, {"date": "2021-10-14", "close": 71.75, "volume": 26593.0}, {"date": "2021-10-15", "close": 69.5, "volume": 25694.0}, {"date": "2021-10-18", "close": 67.5, "volume": 27949.0}, {"date": "2021-10-19", "close": 67.75, "volume": 25175.0}, {"date": "2021-10-20", "close": 71.25, "volume": 49470.0}, {"date": "2021-10-21", "close": 70.5, "volume": 27664.0}, {"date": "2021-10-22", "close": 66.25, "volume": 49285.0}, {"date": "2021-10-25", "close": 68.0, "volume": 29956.0}, {"date": "2021-10-26", "close": 68.5, "volume": 29924.0}, {"date": "2021-10-27", "close": 66.25, "volume": 19859.0}, {"date": "2021-10-28", "close": 69.0, "volume": 15462.0}, {"date": "2021-10-29", "close": 67.75, "volume": 16646.0}, {"date": "2021-11-01", "close": 77.25, "volume": 86154.0}, {"date": "2021-11-02", "close": 80.25, "volume": 59926.0}, {"date": "2021-11-03", "close": 83.25, "volume": 49646.0}, {"date": "2021-11-04", "close": 80.75, "volume": 28188.0}, {"date": "2021-11-05", "close": 80.5, "volume": 23427.0}, {"date": "2021-11-08", "close": 82.75, "volume": 20759.0}, {"date": "2021-11-09", "close": 83.75, "volume": 22878.0}, {"date": "2021-11-10", "close": 80.75, "volume": 28177.0}, {"date": "2021-11-11", "close": 82.0, "volume": 19489.0}, {"date": "2021-11-12", "close": 84.0, "volume": 20129.0}, {"date": "2021-11-15", "close": 83.25, "volume": 10273.0}, {"date": "2021-11-16", "close": 79.75, "volume": 15159.0}, {"date": "2021-11-17", "close": 79.5, "volume": 19009.0}, {"date": "2021-11-18", "close": 72.0, "volume": 23713.0}, {"date": "2021-11-19", "close": 72.0, "volume": 13452.0}, {"date": "2021-11-22", "close": 66.5, "volume": 22142.0}, {"date": "2021-11-23", "close": 69.25, "volume": 21152.0}, {"date": "2021-11-24", "close": 70.5, "volume": 15100.0}, {"date": "2021-11-26", "close": 68.5, "volume": 8246.0}, {"date": "2021-11-29", "close": 65.75, "volume": 14512.0}, {"date": "2021-11-30", "close": 66.5, "volume": 14491.0}, {"date": "2021-12-01", "close": 60.0, "volume": 20131.0}, {"date": "2021-12-02", "close": 60.5, "volume": 13660.0}, {"date": "2021-12-03", "close": 56.0, "volume": 17877.0}, {"date": "2021-12-06", "close": 56.0, "volume": 20452.0}, {"date": "2021-12-07", "close": 61.5, "volume": 21992.0}, {"date": "2021-12-08", "close": 63.0, "volume": 7592.0}, {"date": "2021-12-09", "close": 59.25, "volume": 9144.0}, {"date": "2021-12-10", "close": 58.25, "volume": 8328.0}, {"date": "2021-12-13", "close": 57.75, "volume": 12955.0}, {"date": "2021-12-14", "close": 53.25, "volume": 21188.0}, {"date": "2021-12-15", "close": 50.5, "volume": 28905.0}, {"date": "2021-12-16", "close": 53.5, "volume": 120968.0}, {"date": "2021-12-17", "close": 56.25, "volume": 28083.0}, {"date": "2021-12-20", "close": 54.5, "volume": 21693.0}, {"date": "2021-12-21", "close": 57.25, "volume": 24228.0}, {"date": "2021-12-22", "close": 56.625, "volume": 7975.0}, {"date": "2021-12-23", "close": 55.5, "volume": 9050.0}, {"date": "2021-12-27", "close": 54.0, "volume": 9645.0}, {"date": "2021-12-28", "close": 53.25, "volume": 9859.0}, {"date": "2021-12-29", "close": 52.0, "volume": 12268.0}, {"date": "2021-12-30", "close": 53.0, "volume": 17398.0}, {"date": "2021-12-31", "close": 53.5, "volume": 13000.0}, {"date": "2022-01-03", "close": 56.0, "volume": 10677.0}, {"date": "2022-01-04", "close": 53.5, "volume": 10189.0}, {"date": "2022-01-05", "close": 50.5, "volume": 11226.0}, {"date": "2022-01-06", "close": 48.25, "volume": 9038.0}, {"date": "2022-01-07", "close": 47.0, "volume": 6385.0}, {"date": "2022-01-10", "close": 43.75, "volume": 22931.0}, {"date": "2022-01-11", "close": 45.25, "volume": 6581.0}, {"date": "2022-01-12", "close": 43.0, "volume": 3812.0}, {"date": "2022-01-13", "close": 41.5, "volume": 10054.0}, {"date": "2022-01-14", "close": 43.0, "volume": 6223.0}, {"date": "2022-01-18", "close": 38.5, "volume": 15875.0}, {"date": "2022-01-19", "close": 38.25, "volume": 11067.0}, {"date": "2022-01-20", "close": 38.75, "volume": 8493.0}, {"date": "2022-01-21", "close": 35.0, "volume": 14828.0}, {"date": "2022-01-24", "close": 36.5, "volume": 15348.0}, {"date": "2022-01-25", "close": 36.75, "volume": 6274.0}, {"date": "2022-01-26", "close": 35.0, "volume": 5678.0}, {"date": "2022-01-27", "close": 33.0, "volume": 11989.0}, {"date": "2022-01-28", "close": 38.5, "volume": 22809.0}, {"date": "2022-01-31", "close": 42.25, "volume": 11074.0}, {"date": "2022-02-01", "close": 43.0, "volume": 9559.0}, {"date": "2022-02-02", "close": 43.75, "volume": 8827.0}, {"date": "2022-02-03", "close": 41.75, "volume": 12441.0}, {"date": "2022-02-04", "close": 39.25, "volume": 6341.0}, {"date": "2022-02-07", "close": 39.0, "volume": 9103.0}, {"date": "2022-02-08", "close": 38.0, "volume": 4382.0}, {"date": "2022-02-09", "close": 39.25, "volume": 7645.0}, {"date": "2022-02-10", "close": 38.0, "volume": 5193.0}, {"date": "2022-02-11", "close": 36.5, "volume": 6211.0}, {"date": "2022-02-14", "close": 35.25, "volume": 6001.0}, {"date": "2022-02-15", "close": 36.25, "volume": 6435.0}, {"date": "2022-02-16", "close": 36.75, "volume": 2644.0}, {"date": "2022-02-17", "close": 33.5, "volume": 8845.0}, {"date": "2022-02-18", "close": 33.25, "volume": 3315.0}, {"date": "2022-02-22", "close": 32.25, "volume": 6930.0}, {"date": "2022-02-23", "close": 31.75, "volume": 9046.0}, {"date": "2022-02-24", "close": 33.25, "volume": 8448.0}, {"date": "2022-02-25", "close": 33.0, "volume": 2685.0}, {"date": "2022-02-28", "close": 31.5, "volume": 6845.0}, {"date": "2022-03-01", "close": 31.75, "volume": 3000.0}, {"date": "2022-03-02", "close": 32.75, "volume": 3569.0}, {"date": "2022-03-03", "close": 31.25, "volume": 7580.0}, {"date": "2022-03-04", "close": 30.25, "volume": 2919.0}, {"date": "2022-03-07", "close": 30.25, "volume": 8592.0}, {"date": "2022-03-08", "close": 32.5, "volume": 14762.0}, {"date": "2022-03-09", "close": 36.125, "volume": 10484.0}, {"date": "2022-03-10", "close": 34.5, "volume": 4805.0}, {"date": "2022-03-11", "close": 34.0, "volume": 5990.0}, {"date": "2022-03-14", "close": 33.75, "volume": 6090.0}, {"date": "2022-03-15", "close": 35.0, "volume": 11530.0}, {"date": "2022-03-16", "close": 35.75, "volume": 5230.0}, {"date": "2022-03-17", "close": 36.5, "volume": 4018.0}, {"date": "2022-03-18", "close": 37.0, "volume": 4515.0}, {"date": "2022-03-21", "close": 34.75, "volume": 3610.0}, {"date": "2022-03-22", "close": 36.5, "volume": 2783.0}, {"date": "2022-03-23", "close": 37.75, "volume": 9323.0}, {"date": "2022-03-24", "close": 39.25, "volume": 7167.0}, {"date": "2022-03-25", "close": 38.0, "volume": 3789.0}, {"date": "2022-03-28", "close": 37.25, "volume": 5807.0}, {"date": "2022-03-29", "close": 38.0, "volume": 3214.0}, {"date": "2022-03-30", "close": 37.0, "volume": 3890.0}, {"date": "2022-03-31", "close": 36.5, "volume": 2642.0}, {"date": "2022-04-01", "close": 37.75, "volume": 5146.0}, {"date": "2022-04-04", "close": 38.75, "volume": 4757.0}, {"date": "2022-04-05", "close": 36.75, "volume": 2800.0}, {"date": "2022-04-06", "close": 36.0, "volume": 5632.0}, {"date": "2022-04-07", "close": 36.0, "volume": 3731.0}, {"date": "2022-04-08", "close": 35.5, "volume": 6197.0}, {"date": "2022-04-11", "close": 33.75, "volume": 4699.0}, {"date": "2022-04-12", "close": 34.0, "volume": 4273.0}, {"date": "2022-04-13", "close": 36.25, "volume": 3286.0}, {"date": "2022-04-14", "close": 35.5, "volume": 4696.0}, {"date": "2022-04-18", "close": 34.5, "volume": 5491.0}, {"date": "2022-04-19", "close": 35.0, "volume": 3552.0}, {"date": "2022-04-20", "close": 35.0, "volume": 3457.0}, {"date": "2022-04-21", "close": 32.75, "volume": 5004.0}, {"date": "2022-04-22", "close": 32.5, "volume": 4194.0}, {"date": "2022-04-25", "close": 32.75, "volume": 3470.0}, {"date": "2022-04-26", "close": 33.25, "volume": 11238.0}, {"date": "2022-04-27", "close": 32.5, "volume": 11878.0}, {"date": "2022-04-28", "close": 30.75, "volume": 22404.0}, {"date": "2022-04-29", "close": 28.75, "volume": 12046.0}, {"date": "2022-05-02", "close": 28.75, "volume": 9364.0}, {"date": "2022-05-03", "close": 32.0, "volume": 11939.0}, {"date": "2022-05-04", "close": 34.0, "volume": 5567.0}, {"date": "2022-05-05", "close": 31.75, "volume": 9053.0}, {"date": "2022-05-06", "close": 31.25, "volume": 5599.0}, {"date": "2022-05-09", "close": 30.75, "volume": 4688.0}, {"date": "2022-05-10", "close": 31.0, "volume": 5509.0}, {"date": "2022-05-11", "close": 27.625, "volume": 7934.0}, {"date": "2022-05-12", "close": 29.5, "volume": 7536.0}, {"date": "2022-05-13", "close": 29.5, "volume": 5663.0}, {"date": "2022-05-16", "close": 26.875, "volume": 13021.0}, {"date": "2022-05-17", "close": 30.25, "volume": 18571.0}, {"date": "2022-05-18", "close": 28.0, "volume": 8222.0}, {"date": "2022-05-19", "close": 29.25, "volume": 5502.0}, {"date": "2022-05-20", "close": 27.5, "volume": 4592.0}, {"date": "2022-05-23", "close": 27.125, "volume": 4851.0}, {"date": "2022-05-24", "close": 28.75, "volume": 18522.0}, {"date": "2022-05-25", "close": 30.5, "volume": 9422.0}, {"date": "2022-05-26", "close": 30.0, "volume": 5196.0}, {"date": "2022-05-27", "close": 32.25, "volume": 4117.0}, {"date": "2022-05-31", "close": 33.0, "volume": 4174.0}, {"date": "2022-06-01", "close": 31.75, "volume": 3523.0}, {"date": "2022-06-02", "close": 31.5, "volume": 3302.0}, {"date": "2022-06-03", "close": 31.25, "volume": 1927.0}, {"date": "2022-06-06", "close": 29.5, "volume": 6492.0}, {"date": "2022-06-07", "close": 32.5, "volume": 4283.0}, {"date": "2022-06-08", "close": 32.25, "volume": 3464.0}, {"date": "2022-06-09", "close": 29.75, "volume": 3780.0}, {"date": "2022-06-10", "close": 30.25, "volume": 5675.0}, {"date": "2022-06-13", "close": 30.5, "volume": 6476.0}, {"date": "2022-06-14", "close": 29.75, "volume": 3785.0}, {"date": "2022-06-15", "close": 30.5, "volume": 6892.0}, {"date": "2022-06-16", "close": 29.75, "volume": 4038.0}, {"date": "2022-06-17", "close": 29.0, "volume": 20725.0}, {"date": "2022-06-21", "close": 30.5, "volume": 4564.0}, {"date": "2022-06-22", "close": 31.0, "volume": 4415.0}, {"date": "2022-06-23", "close": 30.75, "volume": 5325.0}, {"date": "2022-06-24", "close": 32.5, "volume": 70845.0}, {"date": "2022-06-27", "close": 31.75, "volume": 17353.0}, {"date": "2022-06-28", "close": 32.0, "volume": 3511.0}, {"date": "2022-06-29", "close": 32.5, "volume": 5181.0}, {"date": "2022-06-30", "close": 32.5, "volume": 2545.0}, {"date": "2022-07-01", "close": 33.0, "volume": 3169.0}, {"date": "2022-07-05", "close": 33.25, "volume": 5304.0}, {"date": "2022-07-06", "close": 32.75, "volume": 8454.0}, {"date": "2022-07-07", "close": 35.75, "volume": 14547.0}, {"date": "2022-07-08", "close": 38.25, "volume": 4394.0}, {"date": "2022-07-11", "close": 38.25, "volume": 1466.0}, {"date": "2022-07-12", "close": 33.25, "volume": 22019.0}, {"date": "2022-07-13", "close": 32.75, "volume": 19703.0}, {"date": "2022-07-14", "close": 33.5, "volume": 2494.0}, {"date": "2022-07-15", "close": 31.75, "volume": 32609.0}, {"date": "2022-07-18", "close": 33.0, "volume": 5267.0}, {"date": "2022-07-19", "close": 33.0, "volume": 4915.0}, {"date": "2022-07-20", "close": 32.5, "volume": 19121.0}, {"date": "2022-07-21", "close": 32.25, "volume": 10208.0}, {"date": "2022-07-22", "close": 31.25, "volume": 9910.0}, {"date": "2022-07-25", "close": 31.0, "volume": 20956.0}, {"date": "2022-07-26", "close": 31.0, "volume": 27276.0}, {"date": "2022-07-27", "close": 31.25, "volume": 13788.0}, {"date": "2022-07-28", "close": 31.0, "volume": 11751.0}, {"date": "2022-07-29", "close": 31.0, "volume": 10177.0}, {"date": "2022-08-01", "close": 28.75, "volume": 19286.0}, {"date": "2022-08-02", "close": 30.0, "volume": 17664.0}, {"date": "2022-08-03", "close": 29.25, "volume": 8057.0}, {"date": "2022-08-04", "close": 29.25, "volume": 11296.0}, {"date": "2022-08-05", "close": 30.5, "volume": 40665.0}, {"date": "2022-08-08", "close": 30.75, "volume": 14091.0}, {"date": "2022-08-09", "close": 29.75, "volume": 12710.0}, {"date": "2022-08-10", "close": 31.0, "volume": 7245.0}, {"date": "2022-08-11", "close": 32.25, "volume": 6222.0}, {"date": "2022-08-12", "close": 33.25, "volume": 3099.0}, {"date": "2022-08-15", "close": 32.5, "volume": 15517.0}, {"date": "2022-08-16", "close": 32.75, "volume": 12475.0}, {"date": "2022-08-17", "close": 33.25, "volume": 5131.0}, {"date": "2022-08-18", "close": 34.0, "volume": 4719.0}, {"date": "2022-08-19", "close": 33.5, "volume": 2964.0}, {"date": "2022-08-22", "close": 34.25, "volume": 3893.0}, {"date": "2022-08-23", "close": 33.5, "volume": 1180.0}, {"date": "2022-08-24", "close": 33.0, "volume": 1162.0}, {"date": "2022-08-25", "close": 32.75, "volume": 3786.0}, {"date": "2022-08-26", "close": 32.75, "volume": 3495.0}, {"date": "2022-08-29", "close": 32.75, "volume": 6019.0}, {"date": "2022-08-30", "close": 32.75, "volume": 6951.0}, {"date": "2022-08-31", "close": 32.5, "volume": 2539.0}, {"date": "2022-09-01", "close": 32.5, "volume": 4464.0}, {"date": "2022-09-02", "close": 32.5, "volume": 7707.0}, {"date": "2022-09-06", "close": 32.75, "volume": 3327.0}, {"date": "2022-09-07", "close": 33.0, "volume": 5175.0}, {"date": "2022-09-08", "close": 32.75, "volume": 2474.0}, {"date": "2022-09-09", "close": 32.125, "volume": 3054.0}, {"date": "2022-09-12", "close": 32.5, "volume": 2079.0}, {"date": "2022-09-13", "close": 32.25, "volume": 8027.0}, {"date": "2022-09-14", "close": 31.75, "volume": 2605.0}, {"date": "2022-09-15", "close": 32.0, "volume": 4153.0}, {"date": "2022-09-16", "close": 31.0, "volume": 7288.0}, {"date": "2022-09-19", "close": 30.5, "volume": 5180.0}, {"date": "2022-09-20", "close": 30.75, "volume": 5406.0}, {"date": "2022-09-21", "close": 30.5, "volume": 3977.0}, {"date": "2022-09-22", "close": 29.25, "volume": 7766.0}, {"date": "2022-09-23", "close": 26.5, "volume": 6567.0}, {"date": "2022-09-26", "close": 26.75, "volume": 4664.0}, {"date": "2022-09-27", "close": 27.75, "volume": 2023.0}, {"date": "2022-09-28", "close": 27.75, "volume": 984.0}, {"date": "2022-09-29", "close": 26.625, "volume": 1863.0}, {"date": "2022-09-30", "close": 26.75, "volume": 708.0}, {"date": "2022-10-03", "close": 27.5, "volume": 1355.0}, {"date": "2022-10-04", "close": 27.25, "volume": 2062.0}, {"date": "2022-10-05", "close": 27.5, "volume": 889.0}, {"date": "2022-10-06", "close": 27.75, "volume": 1212.0}, {"date": "2022-10-07", "close": 27.125, "volume": 1206.0}, {"date": "2022-10-10", "close": 27.0, "volume": 1297.0}, {"date": "2022-10-11", "close": 26.5, "volume": 1233.0}, {"date": "2022-10-12", "close": 26.25, "volume": 1180.0}, {"date": "2022-10-13", "close": 25.75, "volume": 1068.0}, {"date": "2022-10-14", "close": 25.75, "volume": 900.0}, {"date": "2022-10-17", "close": 26.25, "volume": 1964.0}, {"date": "2022-10-18", "close": 26.75, "volume": 3632.0}, {"date": "2022-10-19", "close": 26.25, "volume": 2062.0}, {"date": "2022-10-20", "close": 26.25, "volume": 1234.0}, {"date": "2022-10-21", "close": 26.5, "volume": 969.0}, {"date": "2022-10-24", "close": 26.75, "volume": 3130.0}, {"date": "2022-10-25", "close": 27.0, "volume": 1491.0}, {"date": "2022-10-26", "close": 27.5, "volume": 1246.0}, {"date": "2022-10-27", "close": 28.0, "volume": 703.0}, {"date": "2022-10-28", "close": 27.375, "volume": 2083.0}, {"date": "2022-10-31", "close": 27.0, "volume": 1604.0}, {"date": "2022-11-01", "close": 27.0, "volume": 1038.0}, {"date": "2022-11-02", "close": 27.0, "volume": 315.0}, {"date": "2022-11-03", "close": 25.75, "volume": 1182.0}, {"date": "2022-11-04", "close": 24.25, "volume": 4093.0}, {"date": "2022-11-07", "close": 25.625, "volume": 2339.0}, {"date": "2022-11-08", "close": 24.155, "volume": 1518.0}, {"date": "2022-11-09", "close": 24.3775, "volume": 2518.0}, {"date": "2022-11-10", "close": 25.0, "volume": 2627.0}, {"date": "2022-11-11", "close": 25.75, "volume": 1457.0}, {"date": "2022-11-14", "close": 25.25, "volume": 866.0}, {"date": "2022-11-15", "close": 25.0, "volume": 1295.0}, {"date": "2022-11-16", "close": 24.375, "volume": 2399.0}, {"date": "2022-11-17", "close": 25.0, "volume": 1221.0}, {"date": "2022-11-18", "close": 25.25, "volume": 682.0}, {"date": "2022-11-21", "close": 25.0, "volume": 1133.0}, {"date": "2022-11-22", "close": 25.75, "volume": 1748.0}, {"date": "2022-11-23", "close": 25.0, "volume": 940.0}, {"date": "2022-11-25", "close": 25.25, "volume": 168.0}, {"date": "2022-11-28", "close": 24.5, "volume": 1072.0}, {"date": "2022-11-29", "close": 24.75, "volume": 1612.0}, {"date": "2022-11-30", "close": 24.87, "volume": 953.0}, {"date": "2022-12-01", "close": 24.9925, "volume": 1597.0}, {"date": "2022-12-02", "close": 24.75, "volume": 1136.0}, {"date": "2022-12-05", "close": 24.8325, "volume": 792.0}, {"date": "2022-12-06", "close": 24.7525, "volume": 648.0}, {"date": "2022-12-07", "close": 24.88, "volume": 850.0}, {"date": "2022-12-08", "close": 24.755, "volume": 949.0}, {"date": "2022-12-09", "close": 24.495, "volume": 790.0}, {"date": "2022-12-12", "close": 24.4175, "volume": 1946.0}, {"date": "2022-12-13", "close": 25.0, "volume": 1797.0}, {"date": "2022-12-14", "close": 24.75, "volume": 621.0}, {"date": "2022-12-15", "close": 25.5, "volume": 3572.0}, {"date": "2022-12-16", "close": 24.5, "volume": 4041.0}, {"date": "2022-12-19", "close": 24.5, "volume": 1339.0}, {"date": "2022-12-20", "close": 24.4075, "volume": 991.0}, {"date": "2022-12-21", "close": 25.0, "volume": 877.0}, {"date": "2022-12-22", "close": 25.0, "volume": 968.0}, {"date": "2022-12-23", "close": 25.0, "volume": 2173.0}, {"date": "2022-12-27", "close": 24.3525, "volume": 3243.0}, {"date": "2022-12-28", "close": 25.25, "volume": 1626.0}, {"date": "2022-12-29", "close": 25.75, "volume": 3596.0}, {"date": "2022-12-30", "close": 25.0, "volume": 4388.0}, {"date": "2023-01-03", "close": 26.5, "volume": 2697.0}, {"date": "2023-01-04", "close": 25.5, "volume": 1557.0}, {"date": "2023-01-05", "close": 24.7525, "volume": 744.0}, {"date": "2023-01-06", "close": 25.25, "volume": 897.0}, {"date": "2023-01-09", "close": 25.0, "volume": 1743.0}, {"date": "2023-01-10", "close": 25.5, "volume": 3392.0}, {"date": "2023-01-11", "close": 25.25, "volume": 1716.0}, {"date": "2023-01-12", "close": 25.25, "volume": 1342.0}, {"date": "2023-01-13", "close": 25.5, "volume": 1461.0}, {"date": "2023-01-17", "close": 25.75, "volume": 1716.0}, {"date": "2023-01-18", "close": 25.25, "volume": 1558.0}, {"date": "2023-01-19", "close": 25.0, "volume": 1202.0}, {"date": "2023-01-20", "close": 25.2475, "volume": 1393.0}, {"date": "2023-01-23", "close": 25.5, "volume": 1404.0}, {"date": "2023-01-24", "close": 25.25, "volume": 1383.0}, {"date": "2023-01-25", "close": 25.0, "volume": 1848.0}, {"date": "2023-01-26", "close": 25.25, "volume": 1375.0}, {"date": "2023-01-27", "close": 25.25, "volume": 1904.0}, {"date": "2023-01-30", "close": 25.0, "volume": 1461.0}, {"date": "2023-01-31", "close": 25.0, "volume": 2125.0}, {"date": "2023-02-01", "close": 25.0, "volume": 1823.0}, {"date": "2023-02-02", "close": 25.25, "volume": 5384.0}, {"date": "2023-02-03", "close": 25.0, "volume": 2026.0}, {"date": "2023-02-06", "close": 25.5, "volume": 2039.0}, {"date": "2023-02-07", "close": 25.25, "volume": 786.0}, {"date": "2023-02-08", "close": 25.0, "volume": 1286.0}, {"date": "2023-02-09", "close": 25.0, "volume": 1125.0}, {"date": "2023-02-10", "close": 25.0, "volume": 1399.0}, {"date": "2023-02-13", "close": 25.0, "volume": 508.0}, {"date": "2023-02-14", "close": 25.25, "volume": 3135.0}, {"date": "2023-02-15", "close": 25.0, "volume": 442.0}, {"date": "2023-02-16", "close": 24.875, "volume": 1640.0}, {"date": "2023-02-17", "close": 25.0, "volume": 1020.0}, {"date": "2023-02-21", "close": 25.0, "volume": 958.0}, {"date": "2023-02-22", "close": 25.75, "volume": 1159.0}, {"date": "2023-02-23", "close": 26.0, "volume": 460.0}, {"date": "2023-02-24", "close": 25.75, "volume": 581.0}, {"date": "2023-02-27", "close": 25.75, "volume": 415.0}, {"date": "2023-02-28", "close": 25.5, "volume": 382.0}, {"date": "2023-03-01", "close": 25.0, "volume": 2589.0}, {"date": "2023-03-02", "close": 25.75, "volume": 1429.0}, {"date": "2023-03-03", "close": 26.25, "volume": 5446.0}, {"date": "2023-03-06", "close": 25.75, "volume": 558.0}, {"date": "2023-03-07", "close": 25.125, "volume": 718.0}, {"date": "2023-03-08", "close": 25.0, "volume": 350.0}, {"date": "2023-03-09", "close": 25.0, "volume": 1231.0}, {"date": "2023-03-10", "close": 24.995, "volume": 2564.0}, {"date": "2023-03-13", "close": 24.71, "volume": 1600.0}, {"date": "2023-03-14", "close": 24.7075, "volume": 724.0}, {"date": "2023-03-15", "close": 24.6675, "volume": 864.0}, {"date": "2023-03-16", "close": 24.6675, "volume": 483.0}, {"date": "2023-03-17", "close": 25.0, "volume": 2494.0}, {"date": "2023-03-20", "close": 24.6075, "volume": 2423.0}, {"date": "2023-03-21", "close": 24.57, "volume": 1883.0}, {"date": "2023-03-22", "close": 24.38, "volume": 2002.0}, {"date": "2023-03-23", "close": 24.4975, "volume": 1039.0}, {"date": "2023-03-24", "close": 24.67, "volume": 1495.0}, {"date": "2023-03-27", "close": 24.4025, "volume": 667.0}, {"date": "2023-03-28", "close": 24.6375, "volume": 1726.0}, {"date": "2023-03-29", "close": 24.4575, "volume": 1226.0}, {"date": "2023-03-30", "close": 25.5, "volume": 4416.0}, {"date": "2023-03-31", "close": 25.25, "volume": 946.0}, {"date": "2023-04-03", "close": 25.1125, "volume": 1388.0}, {"date": "2023-04-04", "close": 25.0, "volume": 1907.0}, {"date": "2023-04-05", "close": 25.0, "volume": 822.0}, {"date": "2023-04-06", "close": 27.25, "volume": 62526.0}, {"date": "2023-04-10", "close": 27.5, "volume": 5005.0}, {"date": "2023-04-11", "close": 27.25, "volume": 2629.0}, {"date": "2023-04-12", "close": 27.75, "volume": 1393.0}, {"date": "2023-04-13", "close": 27.75, "volume": 4279.0}, {"date": "2023-04-14", "close": 27.0, "volume": 1122.0}, {"date": "2023-04-17", "close": 27.0, "volume": 3539.0}, {"date": "2023-04-18", "close": 26.5, "volume": 2984.0}, {"date": "2023-04-19", "close": 26.5, "volume": 2128.0}, {"date": "2023-04-20", "close": 26.25, "volume": 5328.0}, {"date": "2023-04-21", "close": 26.75, "volume": 1896.0}, {"date": "2023-04-24", "close": 26.25, "volume": 1587.0}, {"date": "2023-04-25", "close": 26.25, "volume": 2849.0}, {"date": "2023-04-26", "close": 26.5, "volume": 1892.0}, {"date": "2023-04-27", "close": 26.25, "volume": 1365.0}, {"date": "2023-04-28", "close": 26.75, "volume": 2206.0}, {"date": "2023-05-01", "close": 27.0, "volume": 2220.0}, {"date": "2023-05-02", "close": 26.75, "volume": 1533.0}, {"date": "2023-05-03", "close": 27.0, "volume": 2420.0}, {"date": "2023-05-04", "close": 26.5, "volume": 1297.0}, {"date": "2023-05-05", "close": 26.25, "volume": 871.0}, {"date": "2023-05-08", "close": 26.5, "volume": 1129.0}, {"date": "2023-05-09", "close": 26.375, "volume": 778.0}, {"date": "2023-05-10", "close": 27.25, "volume": 1042.0}, {"date": "2023-05-11", "close": 27.5, "volume": 480.0}, {"date": "2023-05-12", "close": 26.25, "volume": 562.0}, {"date": "2023-05-15", "close": 27.025, "volume": 1143.0}, {"date": "2023-05-16", "close": 26.25, "volume": 1803.0}, {"date": "2023-05-17", "close": 25.75, "volume": 1609.0}, {"date": "2023-05-18", "close": 24.6425, "volume": 3885.0}, {"date": "2023-05-19", "close": 24.5975, "volume": 1747.0}, {"date": "2023-05-22", "close": 24.5675, "volume": 917.0}, {"date": "2023-05-23", "close": 25.0, "volume": 1587.0}, {"date": "2023-05-24", "close": 24.755, "volume": 1710.0}, {"date": "2023-05-25", "close": 24.935, "volume": 1820.0}, {"date": "2023-05-26", "close": 25.5, "volume": 1124.0}, {"date": "2023-05-30", "close": 25.5, "volume": 398.0}, {"date": "2023-05-31", "close": 25.5, "volume": 1197.0}, {"date": "2023-06-01", "close": 25.5, "volume": 795.0}, {"date": "2023-06-02", "close": 25.625, "volume": 522.0}, {"date": "2023-06-05", "close": 25.0, "volume": 840.0}, {"date": "2023-06-06", "close": 25.0, "volume": 520.0}, {"date": "2023-06-07", "close": 24.93, "volume": 613.0}, {"date": "2023-06-08", "close": 24.8625, "volume": 357.0}, {"date": "2023-06-09", "close": 24.8025, "volume": 830.0}, {"date": "2023-06-12", "close": 25.5, "volume": 633.0}, {"date": "2023-06-13", "close": 25.5, "volume": 648.0}, {"date": "2023-06-14", "close": 25.75, "volume": 833.0}, {"date": "2023-06-15", "close": 25.75, "volume": 511.0}, {"date": "2023-06-16", "close": 25.25, "volume": 2146.0}, {"date": "2023-06-20", "close": 25.5, "volume": 633.0}, {"date": "2023-06-21", "close": 25.75, "volume": 701.0}, {"date": "2023-06-22", "close": 26.0075, "volume": 1282.0}, {"date": "2023-06-23", "close": 25.75, "volume": 556.0}, {"date": "2023-06-26", "close": 26.25, "volume": 729.0}, {"date": "2023-06-27", "close": 25.5, "volume": 242.0}, {"date": "2023-06-28", "close": 25.0, "volume": 2290.0}, {"date": "2023-06-29", "close": 25.125, "volume": 3024.0}, {"date": "2023-06-30", "close": 26.0, "volume": 1402.0}, {"date": "2023-07-03", "close": 25.9225, "volume": 28.0}, {"date": "2023-07-05", "close": 25.0, "volume": 1557.0}, {"date": "2023-07-06", "close": 25.0, "volume": 2972.0}, {"date": "2023-07-07", "close": 25.25, "volume": 2631.0}, {"date": "2023-07-10", "close": 25.25, "volume": 2411.0}, {"date": "2023-07-11", "close": 25.0, "volume": 1359.0}, {"date": "2023-07-12", "close": 25.25, "volume": 471.0}, {"date": "2023-07-13", "close": 25.25, "volume": 1116.0}, {"date": "2023-07-14", "close": 25.0, "volume": 227.0}, {"date": "2023-07-17", "close": 24.9625, "volume": 1124.0}, {"date": "2023-07-18", "close": 25.75, "volume": 1520.0}, {"date": "2023-07-19", "close": 25.375, "volume": 480.0}, {"date": "2023-07-20", "close": 25.5, "volume": 690.0}, {"date": "2023-07-21", "close": 25.0, "volume": 546.0}, {"date": "2023-07-24", "close": 25.25, "volume": 129.0}, {"date": "2023-07-25", "close": 25.0, "volume": 245.0}, {"date": "2023-07-26", "close": 25.25, "volume": 455.0}, {"date": "2023-07-27", "close": 25.25, "volume": 744.0}, {"date": "2023-07-28", "close": 25.25, "volume": 1752.0}, {"date": "2023-07-31", "close": 25.25, "volume": 826.0}, {"date": "2023-08-01", "close": 25.4775, "volume": 81834.0}, {"date": "2023-08-02", "close": 24.0375, "volume": 27050.0}, {"date": "2023-08-03", "close": 24.0, "volume": 5842.0}, {"date": "2023-08-04", "close": 21.855, "volume": 16767.0}, {"date": "2023-08-07", "close": 21.5, "volume": 7185.0}, {"date": "2023-08-08", "close": 21.5625, "volume": 3316.0}, {"date": "2023-08-09", "close": 21.9275, "volume": 2378.0}, {"date": "2023-08-10", "close": 21.8975, "volume": 2733.0}, {"date": "2023-08-11", "close": 22.0275, "volume": 1514.0}, {"date": "2023-08-14", "close": 22.0275, "volume": 453.0}, {"date": "2023-08-15", "close": 20.5, "volume": 1214.0}, {"date": "2023-08-16", "close": 20.835, "volume": 426.0}, {"date": "2023-08-17", "close": 20.875, "volume": 1357.0}, {"date": "2023-08-18", "close": 20.8, "volume": 329.0}, {"date": "2023-08-21", "close": 20.75, "volume": 827.0}, {"date": "2023-08-22", "close": 20.745, "volume": 705.0}, {"date": "2023-08-23", "close": 20.75, "volume": 1270.0}, {"date": "2023-08-24", "close": 20.63, "volume": 983.0}, {"date": "2023-08-25", "close": 21.0, "volume": 572.0}, {"date": "2023-08-28", "close": 20.725, "volume": 180.0}, {"date": "2023-08-29", "close": 20.9925, "volume": 1082.0}, {"date": "2023-08-30", "close": 20.5525, "volume": 431.0}, {"date": "2023-08-31", "close": 20.7525, "volume": 438.0}, {"date": "2023-09-01", "close": 20.75, "volume": 421.0}, {"date": "2023-09-05", "close": 21.25, "volume": 608.0}, {"date": "2023-09-06", "close": 21.4975, "volume": 860.0}, {"date": "2023-09-07", "close": 21.3225, "volume": 682.0}, {"date": "2023-09-08", "close": 20.9275, "volume": 7146.0}, {"date": "2023-09-11", "close": 21.445, "volume": 3781.0}, {"date": "2023-09-12", "close": 21.55, "volume": 939.0}, {"date": "2023-09-13", "close": 21.3, "volume": 722.0}, {"date": "2023-09-14", "close": 20.75, "volume": 919.0}, {"date": "2023-09-15", "close": 20.49, "volume": 1304.0}, {"date": "2023-09-18", "close": 19.4, "volume": 4405.0}, {"date": "2023-09-19", "close": 20.0, "volume": 2980.0}, {"date": "2023-09-20", "close": 19.92, "volume": 943.0}, {"date": "2023-09-21", "close": 19.65, "volume": 5329.0}, {"date": "2023-09-22", "close": 19.25, "volume": 1995.0}, {"date": "2023-09-25", "close": 18.25, "volume": 706.0}, {"date": "2023-09-26", "close": 17.175, "volume": 4010.0}, {"date": "2023-09-27", "close": 17.52, "volume": 975.0}, {"date": "2023-09-28", "close": 16.22, "volume": 1648.0}, {"date": "2023-09-29", "close": 16.55, "volume": 895.0}, {"date": "2023-10-02", "close": 15.48, "volume": 2761.0}, {"date": "2023-10-03", "close": 15.0975, "volume": 577.0}, {"date": "2023-10-04", "close": 16.475, "volume": 1103.0}, {"date": "2023-10-05", "close": 15.3825, "volume": 1101.0}, {"date": "2023-10-06", "close": 15.975, "volume": 375.0}, {"date": "2023-10-09", "close": 15.1, "volume": 748.0}, {"date": "2023-10-10", "close": 15.975, "volume": 645.0}, {"date": "2023-10-11", "close": 15.25, "volume": 402.0}, {"date": "2023-10-12", "close": 15.15, "volume": 749.0}, {"date": "2023-10-13", "close": 14.2575, "volume": 1401.0}, {"date": "2023-10-16", "close": 14.5, "volume": 1156.0}, {"date": "2023-10-17", "close": 13.975, "volume": 1814.0}, {"date": "2023-10-18", "close": 14.41, "volume": 311.0}, {"date": "2023-10-19", "close": 13.75, "volume": 661.0}, {"date": "2023-10-20", "close": 13.125, "volume": 1400.0}, {"date": "2023-10-23", "close": 12.5, "volume": 699.0}, {"date": "2023-10-24", "close": 12.5825, "volume": 601.0}, {"date": "2023-10-25", "close": 12.25, "volume": 854.0}, {"date": "2023-10-26", "close": 11.755, "volume": 807.0}, {"date": "2023-10-27", "close": 12.43, "volume": 331.0}, {"date": "2023-10-30", "close": 12.5, "volume": 841.0}, {"date": "2023-10-31", "close": 12.275, "volume": 603.0}, {"date": "2023-11-01", "close": 11.485, "volume": 695.0}, {"date": "2023-11-02", "close": 11.975, "volume": 510.0}, {"date": "2023-11-03", "close": 12.0, "volume": 649.0}, {"date": "2023-11-06", "close": 11.75, "volume": 395.0}, {"date": "2023-11-07", "close": 12.0, "volume": 1825.0}, {"date": "2023-11-08", "close": 12.2, "volume": 811.0}, {"date": "2023-11-09", "close": 12.125, "volume": 452.0}, {"date": "2023-11-10", "close": 10.995, "volume": 1714.0}, {"date": "2023-11-13", "close": 10.7725, "volume": 386.0}, {"date": "2023-11-14", "close": 9.7525, "volume": 3673.0}, {"date": "2023-11-15", "close": 9.5025, "volume": 1744.0}, {"date": "2023-11-16", "close": 9.8125, "volume": 1109.0}, {"date": "2023-11-17", "close": 11.225, "volume": 16565.0}, {"date": "2023-11-20", "close": 12.19, "volume": 4363.0}, {"date": "2023-11-21", "close": 10.8125, "volume": 824.0}, {"date": "2023-11-22", "close": 10.75, "volume": 295.0}, {"date": "2023-11-24", "close": 11.27, "volume": 1020.0}, {"date": "2023-11-27", "close": 11.16, "volume": 1077.0}, {"date": "2023-11-28", "close": 11.565, "volume": 675.0}, {"date": "2023-11-29", "close": 11.575, "volume": 371.0}, {"date": "2023-11-30", "close": 11.85, "volume": 810.0}, {"date": "2023-12-01", "close": 12.45, "volume": 1874.0}, {"date": "2023-12-04", "close": 12.5, "volume": 660.0}, {"date": "2023-12-05", "close": 12.375, "volume": 202.0}, {"date": "2023-12-06", "close": 12.8175, "volume": 2311.0}, {"date": "2023-12-07", "close": 14.4975, "volume": 2974.0}, {"date": "2023-12-08", "close": 15.25, "volume": 2102.0}, {"date": "2023-12-11", "close": 15.25, "volume": 3106.0}, {"date": "2023-12-12", "close": 16.3725, "volume": 1726.0}, {"date": "2023-12-13", "close": 17.5, "volume": 2171.0}, {"date": "2023-12-14", "close": 17.275, "volume": 1781.0}, {"date": "2023-12-15", "close": 18.75, "volume": 6442.0}, {"date": "2023-12-18", "close": 17.9, "volume": 3181.0}, {"date": "2023-12-19", "close": 17.925, "volume": 921.0}, {"date": "2023-12-20", "close": 18.5, "volume": 1649.0}, {"date": "2023-12-21", "close": 18.45, "volume": 1026.0}, {"date": "2023-12-22", "close": 18.6175, "volume": 1139.0}, {"date": "2023-12-26", "close": 18.5875, "volume": 1504.0}, {"date": "2023-12-27", "close": 18.275, "volume": 421.0}, {"date": "2023-12-28", "close": 19.265, "volume": 1808.0}, {"date": "2023-12-29", "close": 20.5425, "volume": 3020.0}, {"date": "2024-01-02", "close": 20.75, "volume": 3123.0}, {"date": "2024-01-03", "close": 20.75, "volume": 1234.0}, {"date": "2024-01-04", "close": 20.715, "volume": 1301.0}, {"date": "2024-01-05", "close": 20.7275, "volume": 775.0}, {"date": "2024-01-08", "close": 20.775, "volume": 1646.0}, {"date": "2024-01-09", "close": 21.25, "volume": 961.0}, {"date": "2024-01-10", "close": 19.995, "volume": 1874.0}, {"date": "2024-01-11", "close": 18.755, "volume": 724.0}, {"date": "2024-01-12", "close": 18.5, "volume": 564.0}, {"date": "2024-01-16", "close": 17.6925, "volume": 1169.0}, {"date": "2024-01-17", "close": 18.565, "volume": 311.0}, {"date": "2024-01-18", "close": 17.39, "volume": 1158.0}, {"date": "2024-01-19", "close": 17.42, "volume": 396.0}, {"date": "2024-01-22", "close": 17.225, "volume": 575.0}, {"date": "2024-01-23", "close": 17.25, "volume": 532.0}, {"date": "2024-01-24", "close": 17.475, "volume": 222.0}, {"date": "2024-01-25", "close": 17.0, "volume": 327.0}, {"date": "2024-01-26", "close": 18.6825, "volume": 910.0}, {"date": "2024-01-29", "close": 17.7525, "volume": 441.0}, {"date": "2024-01-30", "close": 17.25, "volume": 1168.0}, {"date": "2024-01-31", "close": 15.2525, "volume": 883.0}, {"date": "2024-02-01", "close": 14.82, "volume": 531.0}, {"date": "2024-02-02", "close": 14.7, "volume": 700.0}, {"date": "2024-02-05", "close": 12.09, "volume": 6004.0}, {"date": "2024-02-06", "close": 14.755, "volume": 7444.0}, {"date": "2024-02-07", "close": 14.62, "volume": 1413.0}, {"date": "2024-02-08", "close": 15.6275, "volume": 2324.0}, {"date": "2024-02-09", "close": 15.75, "volume": 702.0}, {"date": "2024-02-12", "close": 17.1, "volume": 2089.0}, {"date": "2024-02-13", "close": 16.514, "volume": 1163.0}, {"date": "2024-02-14", "close": 17.25, "volume": 535.0}, {"date": "2024-02-15", "close": 17.385, "volume": 2650.0}, {"date": "2024-02-16", "close": 17.2625, "volume": 1048.0}, {"date": "2024-02-20", "close": 17.5, "volume": 2986.0}, {"date": "2024-02-21", "close": 17.16, "volume": 1385.0}, {"date": "2024-02-22", "close": 16.525, "volume": 665.0}, {"date": "2024-02-23", "close": 17.25, "volume": 652.0}, {"date": "2024-02-26", "close": 17.275, "volume": 706.0}, {"date": "2024-02-27", "close": 17.13, "volume": 2254.0}, {"date": "2024-02-28", "close": 18.0, "volume": 4927.0}, {"date": "2024-02-29", "close": 17.07, "volume": 1002.0}, {"date": "2024-03-01", "close": 18.09, "volume": 5473.0}, {"date": "2024-03-04", "close": 17.255, "volume": 1111.0}, {"date": "2024-03-05", "close": 17.825, "volume": 459.0}, {"date": "2024-03-06", "close": 18.5, "volume": 1426.0}, {"date": "2024-03-07", "close": 19.2351, "volume": 1626.0}, {"date": "2024-03-08", "close": 18.9275, "volume": 576.0}, {"date": "2024-03-11", "close": 17.725, "volume": 1559.0}, {"date": "2024-03-12", "close": 16.8, "volume": 767.0}, {"date": "2024-03-13", "close": 16.2, "volume": 1548.0}, {"date": "2024-03-14", "close": 16.225, "volume": 586.0}, {"date": "2024-03-15", "close": 15.5, "volume": 1220.0}, {"date": "2024-03-18", "close": 16.08, "volume": 598.0}, {"date": "2024-03-19", "close": 16.5, "volume": 779.0}, {"date": "2024-03-20", "close": 17.485, "volume": 963.0}, {"date": "2024-03-21", "close": 17.25, "volume": 639.0}, {"date": "2024-03-22", "close": 17.51, "volume": 257.0}, {"date": "2024-03-25", "close": 17.75, "volume": 204.0}, {"date": "2024-03-26", "close": 17.7425, "volume": 927.0}, {"date": "2024-03-27", "close": 17.3725, "volume": 601.0}, {"date": "2024-03-28", "close": 17.405, "volume": 2109.0}, {"date": "2024-04-01", "close": 17.6875, "volume": 262.0}, {"date": "2024-04-02", "close": 17.94, "volume": 278.0}, {"date": "2024-04-03", "close": 17.375, "volume": 1550.0}, {"date": "2024-04-04", "close": 18.25, "volume": 904.0}, {"date": "2024-04-05", "close": 17.4725, "volume": 1283.0}, {"date": "2024-04-08", "close": 17.525, "volume": 3175.0}, {"date": "2024-04-09", "close": 18.0375, "volume": 2597.0}, {"date": "2024-04-10", "close": 18.25, "volume": 563.0}, {"date": "2024-04-11", "close": 18.0, "volume": 309.0}, {"date": "2024-04-12", "close": 18.0825, "volume": 887.0}, {"date": "2024-04-15", "close": 17.75, "volume": 256.0}, {"date": "2024-04-16", "close": 18.34, "volume": 713.0}, {"date": "2024-04-17", "close": 18.5, "volume": 2290.0}, {"date": "2024-04-18", "close": 19.5, "volume": 2298.0}, {"date": "2024-04-19", "close": 18.35, "volume": 339.0}, {"date": "2024-04-22", "close": 18.0, "volume": 641.0}, {"date": "2024-04-23", "close": 18.465, "volume": 188.0}, {"date": "2024-04-24", "close": 17.9975, "volume": 572.0}, {"date": "2024-04-25", "close": 18.475, "volume": 114.0}, {"date": "2024-04-26", "close": 17.9075, "volume": 232.0}, {"date": "2024-04-29", "close": 18.125, "volume": 543.0}, {"date": "2024-04-30", "close": 18.5313, "volume": 905.0}, {"date": "2024-05-01", "close": 16.775, "volume": 1333.0}, {"date": "2024-05-02", "close": 17.255, "volume": 442.0}, {"date": "2024-05-03", "close": 17.8525, "volume": 474.0}, {"date": "2024-05-06", "close": 18.0, "volume": 462.0}, {"date": "2024-05-07", "close": 17.7725, "volume": 416.0}, {"date": "2024-05-08", "close": 18.75, "volume": 540.0}, {"date": "2024-05-09", "close": 18.1875, "volume": 330.0}, {"date": "2024-05-10", "close": 18.625, "volume": 141.0}, {"date": "2024-05-13", "close": 17.75, "volume": 725.0}, {"date": "2024-05-14", "close": 17.0, "volume": 700.0}, {"date": "2024-05-15", "close": 16.0, "volume": 1037.0}, {"date": "2024-05-16", "close": 15.75, "volume": 1838.0}, {"date": "2024-05-17", "close": 15.025, "volume": 1300.0}, {"date": "2024-05-20", "close": 15.1775, "volume": 631.0}, {"date": "2024-05-21", "close": 14.6975, "volume": 969.0}, {"date": "2024-05-22", "close": 15.0, "volume": 1028.0}, {"date": "2024-05-23", "close": 15.0, "volume": 555.0}, {"date": "2024-05-24", "close": 14.4975, "volume": 402.0}, {"date": "2024-05-28", "close": 16.275, "volume": 2620.0}, {"date": "2024-05-29", "close": 15.25, "volume": 3282.0}, {"date": "2024-05-30", "close": 15.625, "volume": 3573.0}, {"date": "2024-05-31", "close": 14.845, "volume": 367.0}, {"date": "2024-06-03", "close": 14.525, "volume": 683.0}, {"date": "2024-06-04", "close": 15.06, "volume": 444.0}, {"date": "2024-06-05", "close": 14.275, "volume": 922.0}, {"date": "2024-06-06", "close": 14.84, "volume": 386.0}, {"date": "2024-06-07", "close": 14.5775, "volume": 1053.0}, {"date": "2024-06-10", "close": 13.75, "volume": 1307.0}, {"date": "2024-06-11", "close": 14.5, "volume": 249.0}, {"date": "2024-06-12", "close": 14.25, "volume": 581.0}, {"date": "2024-06-13", "close": 14.0, "volume": 96.0}, {"date": "2024-06-14", "close": 13.975, "volume": 381.0}, {"date": "2024-06-17", "close": 12.91, "volume": 708.0}, {"date": "2024-06-18", "close": 13.375, "volume": 1027.0}, {"date": "2024-06-20", "close": 12.5, "volume": 914.0}, {"date": "2024-06-21", "close": 12.2175, "volume": 305.0}, {"date": "2024-06-24", "close": 12.25, "volume": 777.0}, {"date": "2024-06-25", "close": 11.5, "volume": 2302.0}, {"date": "2024-06-26", "close": 12.0, "volume": 402.0}, {"date": "2024-06-27", "close": 13.7, "volume": 470.0}, {"date": "2024-06-28", "close": 13.425, "volume": 134.0}, {"date": "2024-07-01", "close": 13.65, "volume": 299.0}, {"date": "2024-07-02", "close": 13.0975, "volume": 428.0}, {"date": "2024-07-03", "close": 12.75, "volume": 83.0}, {"date": "2024-07-05", "close": 14.225, "volume": 242.0}, {"date": "2024-07-08", "close": 13.25, "volume": 205.0}, {"date": "2024-07-09", "close": 13.0, "volume": 687.0}, {"date": "2024-07-10", "close": 12.75, "volume": 298.0}, {"date": "2024-07-11", "close": 16.075, "volume": 1487.0}, {"date": "2024-07-12", "close": 13.645, "volume": 1752.0}, {"date": "2024-07-15", "close": 13.975, "volume": 588.0}, {"date": "2024-07-16", "close": 14.5, "volume": 886.0}, {"date": "2024-07-17", "close": 14.5, "volume": 447.0}, {"date": "2024-07-18", "close": 14.025, "volume": 411.0}, {"date": "2024-07-19", "close": 14.75, "volume": 530.0}, {"date": "2024-07-22", "close": 14.875, "volume": 433.0}, {"date": "2024-07-23", "close": 14.1875, "volume": 488.0}, {"date": "2024-07-24", "close": 14.5, "volume": 1559.0}, {"date": "2024-07-25", "close": 14.2725, "volume": 188.0}, {"date": "2024-07-26", "close": 13.9275, "volume": 395.0}, {"date": "2024-07-29", "close": 13.9575, "volume": 201.0}, {"date": "2024-07-30", "close": 13.5, "volume": 185.0}, {"date": "2024-07-31", "close": 13.7575, "volume": 667.0}, {"date": "2024-08-01", "close": 13.725, "volume": 377.0}, {"date": "2024-08-02", "close": 13.2525, "volume": 813.0}, {"date": "2024-08-05", "close": 12.51, "volume": 1244.0}, {"date": "2024-08-06", "close": 11.64, "volume": 582.0}, {"date": "2024-08-07", "close": 11.7525, "volume": 317.0}, {"date": "2024-08-08", "close": 10.7075, "volume": 2571.0}, {"date": "2024-08-09", "close": 11.075, "volume": 477.0}, {"date": "2024-08-12", "close": 10.485, "volume": 747.0}, {"date": "2024-08-13", "close": 10.575, "volume": 1325.0}, {"date": "2024-08-14", "close": 9.75, "volume": 1795.0}, {"date": "2024-08-15", "close": 7.75, "volume": 64490.0}, {"date": "2024-08-16", "close": 7.5, "volume": 11042.0}, {"date": "2024-08-19", "close": 8.25, "volume": 10044.0}, {"date": "2024-08-20", "close": 8.25, "volume": 6535.0}, {"date": "2024-08-21", "close": 8.275, "volume": 5541.0}, {"date": "2024-08-22", "close": 7.975, "volume": 16901.0}, {"date": "2024-08-23", "close": 7.915, "volume": 15135.0}, {"date": "2024-08-26", "close": 8.425, "volume": 11006.0}, {"date": "2024-08-27", "close": 8.625, "volume": 10018.0}, {"date": "2024-08-28", "close": 7.73, "volume": 15450.0}, {"date": "2024-08-29", "close": 7.8, "volume": 7010.0}, {"date": "2024-08-30", "close": 7.9, "volume": 19732.0}, {"date": "2024-09-03", "close": 7.6, "volume": 1767.0}, {"date": "2024-09-04", "close": 7.3, "volume": 9562.0}, {"date": "2024-09-05", "close": 7.62, "volume": 17651.0}, {"date": "2024-09-06", "close": 7.61, "volume": 6169.0}, {"date": "2024-09-09", "close": 7.58, "volume": 9396.0}, {"date": "2024-09-10", "close": 7.1, "volume": 17519.0}, {"date": "2024-09-11", "close": 7.1, "volume": 9998.0}, {"date": "2024-09-12", "close": 7.01, "volume": 8049.0}, {"date": "2024-09-13", "close": 7.28, "volume": 14395.0}, {"date": "2024-09-16", "close": 7.26, "volume": 6613.0}, {"date": "2024-09-17", "close": 7.09, "volume": 15868.0}, {"date": "2024-09-18", "close": 6.73, "volume": 9794.0}, {"date": "2024-09-19", "close": 7.005, "volume": 3654.0}, {"date": "2024-09-20", "close": 7.08, "volume": 4949.0}, {"date": "2024-09-23", "close": 7.035, "volume": 5967.0}, {"date": "2024-09-24", "close": 7.0, "volume": 14223.0}, {"date": "2024-09-25", "close": 6.6, "volume": 16754.0}, {"date": "2024-09-26", "close": 5.82, "volume": 26775.0}, {"date": "2024-09-27", "close": 5.74, "volume": 39160.0}, {"date": "2024-09-30", "close": 5.59, "volume": 13558.0}, {"date": "2024-10-01", "close": 5.16, "volume": 17859.0}, {"date": "2024-10-02", "close": 5.105, "volume": 15134.0}, {"date": "2024-10-03", "close": 5.0, "volume": 10410.0}, {"date": "2024-10-04", "close": 5.02, "volume": 1837.0}, {"date": "2024-10-07", "close": 5.01, "volume": 3942.0}, {"date": "2024-10-08", "close": 5.0, "volume": 8630.0}, {"date": "2024-10-09", "close": 5.0, "volume": 3041.0}, {"date": "2024-10-10", "close": 4.81, "volume": 832.0}, {"date": "2024-10-11", "close": 4.55, "volume": 18270.0}, {"date": "2024-10-14", "close": 4.75, "volume": 6340.0}, {"date": "2024-10-15", "close": 4.615, "volume": 11992.0}, {"date": "2024-10-16", "close": 4.67, "volume": 14896.0}, {"date": "2024-10-17", "close": 4.5, "volume": 2751.0}, {"date": "2024-10-18", "close": 4.73, "volume": 3040.0}, {"date": "2024-10-21", "close": 4.64, "volume": 14400.0}, {"date": "2024-10-22", "close": 4.75, "volume": 15483.0}, {"date": "2024-10-23", "close": 4.83, "volume": 7276.0}, {"date": "2024-10-24", "close": 4.63, "volume": 10259.0}, {"date": "2024-10-25", "close": 4.6785, "volume": 17170.0}, {"date": "2024-10-28", "close": 4.62, "volume": 9709.0}, {"date": "2024-10-29", "close": 4.58, "volume": 1979.0}, {"date": "2024-10-30", "close": 4.64, "volume": 21697.0}, {"date": "2024-10-31", "close": 4.45, "volume": 24094.0}, {"date": "2024-11-01", "close": 4.18, "volume": 26002.0}, {"date": "2024-11-04", "close": 4.37, "volume": 19681.0}, {"date": "2024-11-05", "close": 4.75, "volume": 17756.0}, {"date": "2024-11-06", "close": 4.68, "volume": 7446.0}, {"date": "2024-11-07", "close": 4.8081, "volume": 11367.0}, {"date": "2024-11-08", "close": 5.125, "volume": 18074.0}, {"date": "2024-11-11", "close": 5.4, "volume": 13126.0}, {"date": "2024-11-12", "close": 5.6766, "volume": 6531.0}, {"date": "2024-11-13", "close": 5.67, "volume": 1701.0}, {"date": "2024-11-14", "close": 5.58, "volume": 16473.0}, {"date": "2024-11-15", "close": 5.84, "volume": 11205.0}, {"date": "2024-11-18", "close": 6.11, "volume": 22026.0}, {"date": "2024-11-19", "close": 5.9251, "volume": 2629.0}, {"date": "2024-11-20", "close": 13.55, "volume": 29599370.0}, {"date": "2024-11-21", "close": 15.64, "volume": 1272458.0}, {"date": "2024-11-22", "close": 16.0, "volume": 396656.0}, {"date": "2024-11-25", "close": 16.08, "volume": 128185.0}, {"date": "2024-11-26", "close": 16.68, "volume": 124826.0}, {"date": "2024-11-27", "close": 19.79, "volume": 278534.0}, {"date": "2024-11-29", "close": 21.71, "volume": 163433.0}, {"date": "2024-12-02", "close": 23.46, "volume": 130962.0}, {"date": "2024-12-03", "close": 24.0, "volume": 277085.0}, {"date": "2024-12-04", "close": 22.5, "volume": 293932.0}, {"date": "2024-12-05", "close": 24.54, "volume": 76336.0}, {"date": "2024-12-06", "close": 28.0, "volume": 126601.0}, {"date": "2024-12-09", "close": 25.44, "volume": 238577.0}, {"date": "2024-12-10", "close": 23.51, "volume": 94712.0}, {"date": "2024-12-11", "close": 23.96, "volume": 121730.0}, {"date": "2024-12-12", "close": 23.03, "volume": 61694.0}, {"date": "2024-12-13", "close": 23.15, "volume": 56251.0}, {"date": "2024-12-16", "close": 18.96, "volume": 43371.0}, {"date": "2024-12-17", "close": 19.66, "volume": 17354.0}, {"date": "2024-12-18", "close": 18.75, "volume": 27509.0}, {"date": "2024-12-19", "close": 18.66, "volume": 106037.0}, {"date": "2024-12-20", "close": 19.34, "volume": 46266.0}, {"date": "2024-12-23", "close": 19.01, "volume": 45285.0}, {"date": "2024-12-24", "close": 19.7, "volume": 44885.0}, {"date": "2024-12-26", "close": 21.5, "volume": 134384.0}, {"date": "2024-12-27", "close": 22.92, "volume": 113093.0}, {"date": "2024-12-30", "close": 21.14, "volume": 99578.0}, {"date": "2024-12-31", "close": 22.71, "volume": 37149.0}, {"date": "2025-01-02", "close": 25.27, "volume": 34082.0}, {"date": "2025-01-03", "close": 24.5, "volume": 41936.0}, {"date": "2025-01-06", "close": 22.6, "volume": 44360.0}, {"date": "2025-01-07", "close": 20.77, "volume": 54968.0}, {"date": "2025-01-08", "close": 19.44, "volume": 35909.0}, {"date": "2025-01-10", "close": 17.78, "volume": 57735.0}, {"date": "2025-01-13", "close": 16.0, "volume": 72645.0}, {"date": "2025-01-14", "close": 14.62, "volume": 51862.0}, {"date": "2025-01-15", "close": 16.5, "volume": 72345.0}, {"date": "2025-01-16", "close": 15.8, "volume": 71926.0}, {"date": "2025-01-17", "close": 15.6, "volume": 30699.0}, {"date": "2025-01-21", "close": 14.7, "volume": 28859.0}, {"date": "2025-01-22", "close": 15.99, "volume": 88583.0}, {"date": "2025-01-23", "close": 15.88, "volume": 44129.0}, {"date": "2025-01-24", "close": 15.14, "volume": 25055.0}, {"date": "2025-01-27", "close": 15.24, "volume": 56433.0}, {"date": "2025-01-28", "close": 14.9, "volume": 46546.0}, {"date": "2025-01-29", "close": 14.65, "volume": 22032.0}, {"date": "2025-01-30", "close": 15.96, "volume": 44683.0}, {"date": "2025-01-31", "close": 15.89, "volume": 25979.0}, {"date": "2025-02-03", "close": 14.97, "volume": 24805.0}, {"date": "2025-02-04", "close": 15.0, "volume": 26044.0}, {"date": "2025-02-05", "close": 15.0, "volume": 28800.0}, {"date": "2025-02-06", "close": 13.0, "volume": 33826.0}, {"date": "2025-02-07", "close": 11.91, "volume": 45642.0}, {"date": "2025-02-10", "close": 11.025, "volume": 27152.0}, {"date": "2025-02-11", "close": 11.11, "volume": 9435.0}, {"date": "2025-02-12", "close": 11.0, "volume": 16375.0}, {"date": "2025-02-13", "close": 11.15, "volume": 22891.0}, {"date": "2025-02-14", "close": 12.0, "volume": 35582.0}, {"date": "2025-02-18", "close": 11.23, "volume": 13881.0}, {"date": "2025-02-19", "close": 10.01, "volume": 20740.0}, {"date": "2025-02-20", "close": 10.7, "volume": 11620.0}, {"date": "2025-02-21", "close": 10.98, "volume": 12089.0}, {"date": "2025-02-24", "close": 9.65, "volume": 52263.0}, {"date": "2025-02-25", "close": 9.38, "volume": 14521.0}, {"date": "2025-02-26", "close": 9.32, "volume": 13038.0}, {"date": "2025-02-27", "close": 9.3, "volume": 24145.0}, {"date": "2025-02-28", "close": 9.1, "volume": 29696.0}, {"date": "2025-03-03", "close": 7.68, "volume": 10377.0}, {"date": "2025-03-04", "close": 7.21, "volume": 6538.0}, {"date": "2025-03-05", "close": 6.86, "volume": 27891.0}, {"date": "2025-03-06", "close": 7.01, "volume": 13696.0}, {"date": "2025-03-07", "close": 6.5, "volume": 23525.0}, {"date": "2025-03-10", "close": 5.91, "volume": 13762.0}, {"date": "2025-03-11", "close": 5.71, "volume": 16410.0}, {"date": "2025-03-12", "close": 5.82, "volume": 43260.0}, {"date": "2025-03-13", "close": 6.0, "volume": 19328.0}, {"date": "2025-03-14", "close": 5.8, "volume": 39207.0}, {"date": "2025-03-17", "close": 5.52, "volume": 26973.0}, {"date": "2025-03-18", "close": 5.5, "volume": 59819.0}, {"date": "2025-03-19", "close": 7.02, "volume": 55261.0}, {"date": "2025-03-20", "close": 7.54, "volume": 50526.0}, {"date": "2025-03-21", "close": 8.17, "volume": 111536.0}, {"date": "2025-03-24", "close": 6.32, "volume": 100601.0}, {"date": "2025-03-25", "close": 8.51, "volume": 226148.0}, {"date": "2025-03-26", "close": 8.2, "volume": 136061.0}, {"date": "2025-03-27", "close": 7.91, "volume": 65995.0}, {"date": "2025-03-28", "close": 8.2, "volume": 22604.0}, {"date": "2025-03-31", "close": 7.76, "volume": 26199.0}, {"date": "2025-04-01", "close": 7.43, "volume": 13900.0}, {"date": "2025-04-02", "close": 7.35, "volume": 13352.0}, {"date": "2025-04-03", "close": 6.58, "volume": 17032.0}, {"date": "2025-04-04", "close": 5.88, "volume": 8632.0}, {"date": "2025-04-07", "close": 5.34, "volume": 42306.0}, {"date": "2025-04-08", "close": 5.56, "volume": 18573.0}, {"date": "2025-04-09", "close": 5.7, "volume": 38482.0}, {"date": "2025-04-10", "close": 5.89, "volume": 19538.0}, {"date": "2025-04-11", "close": 5.25, "volume": 17994.0}, {"date": "2025-04-14", "close": 5.59, "volume": 26774.0}, {"date": "2025-04-15", "close": 5.84, "volume": 15039.0}, {"date": "2025-04-16", "close": 7.26, "volume": 77181.0}, {"date": "2025-04-17", "close": 7.34, "volume": 17241.0}, {"date": "2025-04-21", "close": 7.01, "volume": 9634.0}, {"date": "2025-04-22", "close": 6.85, "volume": 9341.0}, {"date": "2025-04-23", "close": 6.05, "volume": 55702.0}, {"date": "2025-04-24", "close": 6.96, "volume": 14835.0}, {"date": "2025-04-25", "close": 6.7068, "volume": 28908.0}, {"date": "2025-04-28", "close": 7.12, "volume": 19309.0}, {"date": "2025-04-29", "close": 7.343, "volume": 19286.0}, {"date": "2025-04-30", "close": 7.3, "volume": 4420.0}, {"date": "2025-05-01", "close": 7.163, "volume": 7631.0}, {"date": "2025-05-02", "close": 6.96, "volume": 151767.0}, {"date": "2025-05-05", "close": 6.66, "volume": 4375.0}, {"date": "2025-05-06", "close": 6.32, "volume": 2754.0}, {"date": "2025-05-07", "close": 6.19, "volume": 12319.0}, {"date": "2025-05-08", "close": 6.23, "volume": 43950.0}, {"date": "2025-05-09", "close": 6.38, "volume": 8066.0}, {"date": "2025-05-12", "close": 6.28, "volume": 25152.0}, {"date": "2025-05-13", "close": 6.8, "volume": 6917.0}, {"date": "2025-05-14", "close": 7.6, "volume": 18818.0}, {"date": "2025-05-15", "close": 7.83, "volume": 30200.0}, {"date": "2025-05-16", "close": 7.85, "volume": 21295.0}, {"date": "2025-05-19", "close": 7.5, "volume": 20011.0}, {"date": "2025-05-20", "close": 7.61, "volume": 14304.0}, {"date": "2025-05-21", "close": 7.11, "volume": 29088.0}, {"date": "2025-05-22", "close": 7.52, "volume": 24998.0}, {"date": "2025-05-23", "close": 8.49, "volume": 18704.0}, {"date": "2025-05-27", "close": 11.53, "volume": 752002.0}, {"date": "2025-05-28", "close": 9.67, "volume": 172406.0}, {"date": "2025-05-29", "close": 8.38, "volume": 48030.0}, {"date": "2025-05-30", "close": 8.5, "volume": 27056.0}, {"date": "2025-06-02", "close": 8.83, "volume": 36840.0}, {"date": "2025-06-03", "close": 9.55, "volume": 20205.0}, {"date": "2025-06-04", "close": 9.975, "volume": 21018.0}, {"date": "2025-06-05", "close": 10.35, "volume": 27590.0}, {"date": "2025-06-06", "close": 11.32, "volume": 19030.0}, {"date": "2025-06-09", "close": 11.95, "volume": 18291.0}, {"date": "2025-06-10", "close": 12.25, "volume": 19649.0}, {"date": "2025-06-11", "close": 12.605, "volume": 16354.0}, {"date": "2025-06-12", "close": 12.54, "volume": 4863.0}, {"date": "2025-06-13", "close": 12.085, "volume": 34405.0}, {"date": "2025-06-16", "close": 13.6, "volume": 15866.0}, {"date": "2025-06-17", "close": 12.38, "volume": 66740.0}, {"date": "2025-06-18", "close": 12.445, "volume": 16980.0}, {"date": "2025-06-20", "close": 14.66, "volume": 140805.0}, {"date": "2025-06-23", "close": 12.76, "volume": 522160.0}, {"date": "2025-06-24", "close": 14.17, "volume": 63971.0}, {"date": "2025-06-25", "close": 10.59, "volume": 1579481.0}, {"date": "2025-06-26", "close": 11.41, "volume": 278489.0}, {"date": "2025-06-27", "close": 12.25, "volume": 352845.0}, {"date": "2025-06-30", "close": 12.93, "volume": 99079.0}, {"date": "2025-07-01", "close": 12.44, "volume": 136621.0}, {"date": "2025-07-02", "close": 13.84, "volume": 129928.0}, {"date": "2025-07-03", "close": 13.66, "volume": 23706.0}, {"date": "2025-07-07", "close": 12.65, "volume": 24797.0}, {"date": "2025-07-08", "close": 12.48, "volume": 22768.0}, {"date": "2025-07-09", "close": 12.48, "volume": 31369.0}, {"date": "2025-07-10", "close": 11.455, "volume": 113360.0}, {"date": "2025-07-11", "close": 10.55, "volume": 96634.0}, {"date": "2025-07-14", "close": 9.835, "volume": 63140.0}, {"date": "2025-07-15", "close": 9.45, "volume": 44789.0}, {"date": "2025-07-16", "close": 9.68, "volume": 33032.0}, {"date": "2025-07-17", "close": 9.96, "volume": 66429.0}, {"date": "2025-07-18", "close": 10.18, "volume": 27251.0}, {"date": "2025-07-21", "close": 10.11, "volume": 34750.0}, {"date": "2025-07-22", "close": 10.43, "volume": 24144.0}, {"date": "2025-07-23", "close": 10.64, "volume": 63351.0}, {"date": "2025-07-24", "close": 10.75, "volume": 39167.0}, {"date": "2025-07-25", "close": 11.6, "volume": 45340.0}, {"date": "2025-07-28", "close": 11.63, "volume": 20879.0}, {"date": "2025-07-29", "close": 10.66, "volume": 47251.0}, {"date": "2025-07-30", "close": 10.185, "volume": 19286.0}, {"date": "2025-07-31", "close": 9.98, "volume": 24769.0}, {"date": "2025-08-01", "close": 9.61, "volume": 35772.0}, {"date": "2025-08-04", "close": 9.79, "volume": 44097.0}, {"date": "2025-08-05", "close": 9.7, "volume": 80016.0}, {"date": "2025-08-06", "close": 10.58, "volume": 313058.0}, {"date": "2025-08-07", "close": 10.3, "volume": 127858.0}, {"date": "2025-08-08", "close": 10.175, "volume": 9485.0}, {"date": "2025-08-11", "close": 10.51, "volume": 17882.0}, {"date": "2025-08-12", "close": 10.76, "volume": 61211.0}, {"date": "2025-08-13", "close": 10.57, "volume": 24744.0}, {"date": "2025-08-14", "close": 10.82, "volume": 27032.0}, {"date": "2025-08-15", "close": 11.57, "volume": 14993.0}, {"date": "2025-08-18", "close": 11.91, "volume": 133395.0}, {"date": "2025-08-19", "close": 11.75, "volume": 52120.0}, {"date": "2025-08-20", "close": 11.76, "volume": 35357.0}, {"date": "2025-08-21", "close": 11.11, "volume": 42772.0}, {"date": "2025-08-22", "close": 11.43, "volume": 58277.0}, {"date": "2025-08-25", "close": 11.315, "volume": 87867.0}, {"date": "2025-08-26", "close": 11.26, "volume": 92752.0}, {"date": "2025-08-27", "close": 11.16, "volume": 90049.0}, {"date": "2025-08-28", "close": 11.23, "volume": 114667.0}, {"date": "2025-08-29", "close": 11.0, "volume": 177688.0}, {"date": "2025-09-02", "close": 11.05, "volume": 59219.0}, {"date": "2025-09-03", "close": 11.07, "volume": 56913.0}, {"date": "2025-09-04", "close": 10.96, "volume": 27780.0}, {"date": "2025-09-05", "close": 11.26, "volume": 69915.0}, {"date": "2025-09-08", "close": 11.13, "volume": 39530.0}, {"date": "2025-09-09", "close": 11.06, "volume": 74251.0}, {"date": "2025-09-10", "close": 10.89, "volume": 78481.0}, {"date": "2025-09-11", "close": 10.46, "volume": 59649.0}, {"date": "2025-09-12", "close": 10.56, "volume": 42025.0}, {"date": "2025-09-15", "close": 11.48, "volume": 153598.0}, {"date": "2025-09-16", "close": 12.33, "volume": 152821.0}, {"date": "2025-09-17", "close": 11.96, "volume": 101305.0}, {"date": "2025-09-18", "close": 13.21, "volume": 79256.0}, {"date": "2025-09-19", "close": 13.51, "volume": 290554.0}, {"date": "2025-09-22", "close": 14.785, "volume": 42001.0}, {"date": "2025-09-23", "close": 15.86, "volume": 99363.0}, {"date": "2025-09-24", "close": 15.0, "volume": 82240.0}, {"date": "2025-09-25", "close": 14.25, "volume": 197402.0}, {"date": "2025-09-26", "close": 13.84, "volume": 111415.0}, {"date": "2025-09-29", "close": 14.48, "volume": 41683.0}, {"date": "2025-09-30", "close": 15.0, "volume": 117485.0}, {"date": "2025-10-01", "close": 14.52, "volume": 104736.0}, {"date": "2025-10-02", "close": 13.44, "volume": 158940.0}, {"date": "2025-10-03", "close": 15.49, "volume": 65235.0}, {"date": "2025-10-06", "close": 14.43, "volume": 107990.0}, {"date": "2025-10-07", "close": 14.23, "volume": 51801.0}, {"date": "2025-10-08", "close": 14.37, "volume": 39899.0}, {"date": "2025-10-09", "close": 15.14, "volume": 86103.0}, {"date": "2025-10-10", "close": 15.27, "volume": 76045.0}, {"date": "2025-10-13", "close": 14.75, "volume": 66679.0}, {"date": "2025-10-14", "close": 13.89, "volume": 23087.0}, {"date": "2025-10-15", "close": 12.94, "volume": 143547.0}, {"date": "2025-10-16", "close": 11.96, "volume": 84081.0}, {"date": "2025-10-17", "close": 12.08, "volume": 152498.0}, {"date": "2025-10-20", "close": 12.19, "volume": 108043.0}, {"date": "2025-10-21", "close": 11.68, "volume": 114273.0}, {"date": "2025-10-22", "close": 11.66, "volume": 51451.0}, {"date": "2025-10-23", "close": 12.05, "volume": 61184.0}, {"date": "2025-10-24", "close": 12.11, "volume": 241523.0}, {"date": "2025-10-27", "close": 13.0, "volume": 140073.0}, {"date": "2025-10-28", "close": 13.46, "volume": 103901.0}, {"date": "2025-10-29", "close": 14.38, "volume": 93699.0}, {"date": "2025-10-30", "close": 13.27, "volume": 87339.0}, {"date": "2025-10-31", "close": 12.94, "volume": 64296.0}, {"date": "2025-11-03", "close": 11.78, "volume": 61413.0}, {"date": "2025-11-04", "close": 10.91, "volume": 55472.0}, {"date": "2025-11-05", "close": 10.3, "volume": 66108.0}, {"date": "2025-11-06", "close": 11.435, "volume": 51802.0}, {"date": "2025-11-07", "close": 12.08, "volume": 65878.0}, {"date": "2025-11-10", "close": 13.67, "volume": 122581.0}, {"date": "2025-11-11", "close": 14.09, "volume": 81489.0}, {"date": "2025-11-12", "close": 14.46, "volume": 45592.0}, {"date": "2025-11-13", "close": 13.84, "volume": 44475.0}, {"date": "2025-11-14", "close": 14.08, "volume": 44996.0}, {"date": "2025-11-17", "close": 14.49, "volume": 57341.0}, {"date": "2025-11-18", "close": 17.97, "volume": 89937.0}, {"date": "2025-11-19", "close": 18.71, "volume": 267696.0}, {"date": "2025-11-20", "close": 20.46, "volume": 305266.0}, {"date": "2025-11-21", "close": 18.415, "volume": 346562.0}, {"date": "2025-11-24", "close": 19.06, "volume": 134009.0}, {"date": "2025-11-25", "close": 19.99, "volume": 180299.0}, {"date": "2025-11-26", "close": 19.08, "volume": 130125.0}, {"date": "2025-11-28", "close": 18.56, "volume": 79533.0}, {"date": "2025-12-01", "close": 18.2, "volume": 53799.0}, {"date": "2025-12-02", "close": 19.09, "volume": 53688.0}, {"date": "2025-12-03", "close": 18.31, "volume": 65093.0}, {"date": "2025-12-04", "close": 20.56, "volume": 47878.0}, {"date": "2025-12-05", "close": 19.93, "volume": 72995.0}, {"date": "2025-12-08", "close": 19.74, "volume": 53449.0}, {"date": "2025-12-09", "close": 20.09, "volume": 106583.0}, {"date": "2025-12-10", "close": 20.25, "volume": 73475.0}, {"date": "2025-12-11", "close": 22.65, "volume": 67543.0}, {"date": "2025-12-12", "close": 21.37, "volume": 211626.0}, {"date": "2025-12-15", "close": 21.96, "volume": 187786.0}, {"date": "2025-12-16", "close": 23.27, "volume": 293078.0}, {"date": "2025-12-17", "close": 24.75, "volume": 476489.0}, {"date": "2025-12-18", "close": 28.74, "volume": 407982.0}, {"date": "2025-12-19", "close": 29.69, "volume": 232722.0}, {"date": "2025-12-22", "close": 29.33, "volume": 194732.0}, {"date": "2025-12-23", "close": 26.645, "volume": 236815.0}, {"date": "2025-12-24", "close": 27.44, "volume": 43339.0}, {"date": "2025-12-26", "close": 27.87, "volume": 144288.0}, {"date": "2025-12-29", "close": 26.07, "volume": 173981.0}, {"date": "2025-12-30", "close": 26.27, "volume": 105388.0}, {"date": "2025-12-31", "close": 27.27, "volume": 125498.0}, {"date": "2026-01-02", "close": 23.61, "volume": 203291.0}, {"date": "2026-01-05", "close": 22.56, "volume": 201785.0}, {"date": "2026-01-06", "close": 23.46, "volume": 133644.0}, {"date": "2026-01-07", "close": 26.3, "volume": 155758.0}, {"date": "2026-01-08", "close": 24.18, "volume": 113292.0}, {"date": "2026-01-09", "close": 23.88, "volume": 264015.0}, {"date": "2026-01-12", "close": 29.66, "volume": 423453.0}, {"date": "2026-01-13", "close": 32.49, "volume": 334668.0}, {"date": "2026-01-14", "close": 32.09, "volume": 114508.0}, {"date": "2026-01-15", "close": 32.69, "volume": 108163.0}, {"date": "2026-01-16", "close": 33.39, "volume": 125572.0}, {"date": "2026-01-20", "close": 30.41, "volume": 248184.0}, {"date": "2026-01-21", "close": 31.5, "volume": 160040.0}, {"date": "2026-01-22", "close": 32.0, "volume": 170958.0}, {"date": "2026-01-23", "close": 31.9, "volume": 412564.0}, {"date": "2026-01-26", "close": 32.54, "volume": 325697.0}, {"date": "2026-01-27", "close": 35.53, "volume": 290079.0}, {"date": "2026-01-28", "close": 29.85, "volume": 362590.0}, {"date": "2026-01-29", "close": 29.22, "volume": 162153.0}, {"date": "2026-01-30", "close": 29.27, "volume": 215740.0}, {"date": "2026-02-02", "close": 34.49, "volume": 357865.0}, {"date": "2026-02-03", "close": 34.38, "volume": 526389.0}, {"date": "2026-02-04", "close": 32.04, "volume": 218234.0}, {"date": "2026-02-05", "close": 28.81, "volume": 197481.0}, {"date": "2026-02-06", "close": 27.59, "volume": 176145.0}, {"date": "2026-02-09", "close": 29.81, "volume": 231471.0}, {"date": "2026-02-10", "close": 29.48, "volume": 238854.0}, {"date": "2026-02-11", "close": 29.85, "volume": 169992.0}, {"date": "2026-02-12", "close": 30.78, "volume": 235137.0}, {"date": "2026-02-13", "close": 32.11, "volume": 99220.0}, {"date": "2026-02-17", "close": 29.78, "volume": 122735.0}, {"date": "2026-02-18", "close": 29.23, "volume": 83661.0}, {"date": "2026-02-19", "close": 29.67, "volume": 91819.0}, {"date": "2026-02-20", "close": 29.04, "volume": 160367.0}, {"date": "2026-02-23", "close": 28.69, "volume": 118790.0}, {"date": "2026-02-24", "close": 28.5, "volume": 221129.0}, {"date": "2026-02-25", "close": 28.44, "volume": 458580.0}, {"date": "2026-02-26", "close": 29.26, "volume": 282253.0}, {"date": "2026-02-27", "close": 30.22, "volume": 150362.0}, {"date": "2026-03-02", "close": 30.65, "volume": 241693.0}, {"date": "2026-03-03", "close": 30.42, "volume": 216319.0}, {"date": "2026-03-04", "close": 31.76, "volume": 231034.0}, {"date": "2026-03-05", "close": 30.28, "volume": 151802.0}, {"date": "2026-03-06", "close": 28.76, "volume": 256968.0}, {"date": "2026-03-09", "close": 27.98, "volume": 89975.0}, {"date": "2026-03-10", "close": 28.27, "volume": 275839.0}, {"date": "2026-03-11", "close": 27.38, "volume": 210019.0}, {"date": "2026-03-12", "close": 27.12, "volume": 117225.0}, {"date": "2026-03-13", "close": 26.74, "volume": 127027.0}, {"date": "2026-03-16", "close": 27.46, "volume": 152623.0}, {"date": "2026-03-17", "close": 26.44, "volume": 156563.0}, {"date": "2026-03-18", "close": 24.85, "volume": 191075.0}, {"date": "2026-03-19", "close": 24.61, "volume": 199565.0}, {"date": "2026-03-20", "close": 23.5, "volume": 205799.0}, {"date": "2026-03-23", "close": 25.61, "volume": 298282.0}, {"date": "2026-03-24", "close": 25.72, "volume": 154387.0}, {"date": "2026-03-25", "close": 26.38, "volume": 302316.0}, {"date": "2026-03-26", "close": 27.01, "volume": 436447.0}, {"date": "2026-03-27", "close": 25.5, "volume": 283031.0}, {"date": "2026-03-30", "close": 26.32, "volume": 439892.0}, {"date": "2026-03-31", "close": 25.9, "volume": 267593.0}, {"date": "2026-04-01", "close": 24.86, "volume": 342195.0}, {"date": "2026-04-02", "close": 25.58, "volume": 241649.0}, {"date": "2026-04-06", "close": 26.44, "volume": 151914.0}, {"date": "2026-04-07", "close": 26.17, "volume": 188119.0}, {"date": "2026-04-08", "close": 26.27, "volume": 157098.0}, {"date": "2026-04-09", "close": 33.9, "volume": 2740153.0}, {"date": "2026-04-10", "close": 35.09, "volume": 934716.0}, {"date": "2026-04-13", "close": 30.6, "volume": 523529.0}, {"date": "2026-04-14", "close": 32.42, "volume": 292313.0}, {"date": "2026-04-15", "close": 31.28, "volume": 214411.0}, {"date": "2026-04-16", "close": 31.43, "volume": 201825.0}, {"date": "2026-04-17", "close": 33.92, "volume": 445365.0}, {"date": "2026-04-20", "close": 34.43, "volume": 178434.0}, {"date": "2026-04-21", "close": 32.84, "volume": 202124.0}, {"date": "2026-04-22", "close": 29.83, "volume": 227100.0}, {"date": "2026-04-23", "close": 28.86, "volume": 242461.0}, {"date": "2026-04-24", "close": 27.45, "volume": 189031.0}, {"date": "2026-04-27", "close": 26.8, "volume": 182596.0}, {"date": "2026-04-28", "close": 26.385, "volume": 237199.0}, {"date": "2026-04-29", "close": 28.03, "volume": 323508.0}, {"date": "2026-04-30", "close": 26.66, "volume": 170666.0}, {"date": "2026-05-01", "close": 28.19, "volume": 287020.0}, {"date": "2026-05-04", "close": 28.51, "volume": 208402.0}, {"date": "2026-05-05", "close": 27.29, "volume": 151608.0}, {"date": "2026-05-06", "close": 26.52, "volume": 109004.0}, {"date": "2026-05-07", "close": 26.17, "volume": 120867.0}, {"date": "2026-05-08", "close": 24.02, "volume": 344784.0}, {"date": "2026-05-11", "close": 26.0, "volume": 436014.0}, {"date": "2026-05-12", "close": 24.29, "volume": 262225.0}, {"date": "2026-05-13", "close": 24.66, "volume": 126467.0}, {"date": "2026-05-14", "close": 23.96, "volume": 127447.0}, {"date": "2026-05-15", "close": 23.11, "volume": 177695.0}, {"date": "2026-05-18", "close": 20.97, "volume": 357792.0}, {"date": "2026-05-19", "close": 20.07, "volume": 323706.0}, {"date": "2026-05-20", "close": 20.31, "volume": 133696.0}, {"date": "2026-05-21", "close": 22.0, "volume": 227732.0}, {"date": "2026-05-22", "close": 21.59, "volume": 123967.0}, {"date": "2026-05-26", "close": 21.94, "volume": 205052.0}, {"date": "2026-05-27", "close": 21.47, "volume": 126373.0}, {"date": "2026-05-28", "close": 20.77, "volume": 144907.0}, {"date": "2026-05-29", "close": 19.07, "volume": 392923.0}, {"date": "2026-06-01", "close": 19.24, "volume": 354840.0}, {"date": "2026-06-02", "close": 18.175, "volume": 367572.0}, {"date": "2026-06-03", "close": 17.0, "volume": 354630.0}, {"date": "2026-06-04", "close": 16.69, "volume": 283863.0}, {"date": "2026-06-05", "close": 16.52, "volume": 408712.0}, {"date": "2026-06-08", "close": 15.67, "volume": 248923.0}, {"date": "2026-06-09", "close": 17.0, "volume": 415549.0}, {"date": "2026-06-10", "close": 16.82, "volume": 254561.0}, {"date": "2026-06-11", "close": 17.4, "volume": 172225.0}, {"date": "2026-06-12", "close": 17.56, "volume": 219296.0}, {"date": "2026-06-15", "close": 18.05, "volume": 124993.0}, {"date": "2026-06-16", "close": 17.15, "volume": 186335.0}, {"date": "2026-06-17", "close": 17.59, "volume": 156129.0}, {"date": "2026-06-18", "close": 17.85, "volume": 228693.0}, {"date": "2026-06-22", "close": 18.28, "volume": 233948.0}, {"date": "2026-06-23", "close": 18.15, "volume": 348196.0}, {"date": "2026-06-24", "close": 18.54, "volume": 217126.0}, {"date": "2026-06-25", "close": 18.71, "volume": 186507.0}, {"date": "2026-06-26", "close": 21.03, "volume": 3079361.0}, {"date": "2026-06-29", "close": 21.32, "volume": 474506.0}, {"date": "2026-06-30", "close": 21.25, "volume": 421439.0}, {"date": "2026-07-01", "close": 21.32, "volume": 339474.0}, {"date": "2026-07-02", "close": 20.92, "volume": 401572.0}, {"date": "2026-07-06", "close": 20.41, "volume": 242497.0}, {"date": "2026-07-07", "close": 22.25, "volume": 500708.0}, {"date": "2026-07-08", "close": 20.58, "volume": 590078.0}, {"date": "2026-07-09", "close": 36.7, "volume": 4866491.0}, {"date": "2026-07-10", "close": 43.92, "volume": 3191577.0}, {"date": "2026-07-13", "close": 44.12, "volume": 742886.0}, {"date": "2026-07-14", "close": 43.2, "volume": 678955.0}, {"date": "2026-07-15", "close": 44.15, "volume": 631370.0}, {"date": "2026-07-16", "close": 44.99, "volume": 786156.0}, {"date": "2026-07-17", "close": 48.86, "volume": 595918.0}, {"date": "2026-07-20", "close": 47.49, "volume": 602259.0}, {"date": "2026-07-21", "close": 50.73, "volume": 927508.0}, {"date": "2026-07-22", "close": 56.63, "volume": 530808.0}, {"date": "2026-07-23", "close": 59.7, "volume": 752162.0}, {"date": "2026-07-24", "close": 54.78, "volume": 575893.0}], "refreshing": true}