{"ticker": "FTH", "overview": {"cik": "1829802", "ticker": "FTH", "name": "Faeth Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "3", "date": "2026-10-27", "title": "Initial insider holdings", "accession": "0002127119-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-432688", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394360", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001723884-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "Initial insider holdings", "accession": "0001723884-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001727492-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038381", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352288", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096753", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005879", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331562", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331563", "price_sensitive": true}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001193125-26-321026", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314591", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0002038400-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0002111813-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001780030-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001780030-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001780030-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002111813-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "Initial insider holdings", "accession": "0001780030-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0000899140-26-000676", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-279412", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-276093", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-18", "title": "Form S-3ASR", "accession": "0001193125-26-275791", "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": "FTH", "has_prices": true, "as_of": "2026-09-18", "last": 34.5, "prev_close": 35.13, "change": -0.6300000000000026, "change_pct": -0.01793339026473107, "session_volume": 2197797.0, "vwap_5": 34.910826237543915, "vwap_20": 35.63784116633523, "vwap_60": 31.82150994021869, "vwap_250": 26.196915959385603, "high_52w": 40.05, "low_52w": 7.89, "avg_volume_20": 412214.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002127119-26-000009", "src": "INSIDERS", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Adam Schayowitz", "who_key": "Schayowitz Adam", "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 FTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127119/000212711926000009/0002127119-26-000009-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "13DG-0001193125-26-352288", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Faeth Therapeutics, Inc.", "who_key": "Faeth Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Faeth Therapeutics, Inc. takes a 6.4% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/0001193125-26-352288-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001727492-26-000018", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Caligan Partners LP moves to a 2.4% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1727492/0001727492-26-000018-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001104659-26-096753", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Faeth Therapeutics, Inc.", "who_key": "Faeth Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Faeth Therapeutics, Inc. raises a passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/0001104659-26-096753-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001493152-26-038381", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Faeth Therapeutics, Inc.", "who_key": "Faeth Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Faeth Therapeutics, Inc. moves to a 2% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/0001493152-26-038381-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0002111813-26-000012", "src": "INSIDERS", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Anand Kiran Parikh", "who_key": "Parikh Anand Kiran", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on FTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/000211181326000012/0002111813-26-000012-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "0002038400-26-000004", "src": "INSIDERS", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Josiah Craver", "who_key": "Craver Josiah", "role": "PAO", "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": "Insider files routine paperwork on FTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/000203840026000004/0002038400-26-000004-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "13DG-0000899140-26-000676", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Faeth Therapeutics, Inc.", "who_key": "Faeth Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Faeth Therapeutics, Inc. takes a 7.8% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/0000899140-26-000676-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-15", "mins": 202482}, {"id": "13DG-0001193125-26-279412", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Faeth Therapeutics, Inc.", "who_key": "Faeth Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Faeth Therapeutics, Inc. takes a 9.99% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/0001193125-26-279412-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-15", "mins": 202482}, {"id": "13DG-0001104659-26-070142", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Sensei Biotherapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": "MILLENNIUM MANAGEMENT LLC moves to a 3.1% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-070142-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222642}, {"id": "13DG-0000902664-26-002472", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Sensei Biotherapeutics, Inc.", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "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": "Caligan Partners LP takes a 9.4% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1727492/0000902664-26-002472-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-062487", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Sensei Biotherapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": "MILLENNIUM MANAGEMENT LLC takes a 9.5% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-062487-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-061988", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Sensei Biotherapeutics, Inc.", "who": "Stempoint Capital LP", "who_key": "STEMPOINT CAPITAL LP", "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": "STEMPOINT CAPITAL LP takes a 9.9% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1952142/0001104659-26-061988-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352288", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Faeth Therapeutics, Inc.", "who_key": "Faeth Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Faeth Therapeutics, Inc. takes a 6.4% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/0001193125-26-352288-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001727492-26-000018", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Caligan Partners LP moves to a 2.4% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1727492/0001727492-26-000018-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001104659-26-096753", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Faeth Therapeutics, Inc.", "who_key": "Faeth Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Faeth Therapeutics, Inc. raises a passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/0001104659-26-096753-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001493152-26-038381", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Faeth Therapeutics, Inc.", "who_key": "Faeth Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Faeth Therapeutics, Inc. moves to a 2% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/0001493152-26-038381-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000899140-26-000676", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Faeth Therapeutics, Inc.", "who_key": "Faeth Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Faeth Therapeutics, Inc. takes a 7.8% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/0000899140-26-000676-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-15", "mins": 202482}, {"id": "13DG-0001193125-26-279412", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Faeth Therapeutics, Inc.", "who": "Faeth Therapeutics, Inc.", "who_key": "Faeth Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Faeth Therapeutics, Inc. takes a 9.99% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1829802/0001193125-26-279412-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-15", "mins": 202482}, {"id": "13DG-0001104659-26-070142", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Sensei Biotherapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": "MILLENNIUM MANAGEMENT LLC moves to a 3.1% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-070142-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222642}, {"id": "13DG-0000902664-26-002472", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Sensei Biotherapeutics, Inc.", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "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": "Caligan Partners LP takes a 9.4% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1727492/0000902664-26-002472-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-062487", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Sensei Biotherapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": "MILLENNIUM MANAGEMENT LLC takes a 9.5% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-062487-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-061988", "src": "13DG", "ticker": "FTH", "cik": "1829802", "company": "Faeth Therapeutics, Inc.", "company_raw": "Sensei Biotherapeutics, Inc.", "who": "Stempoint Capital LP", "who_key": "STEMPOINT CAPITAL LP", "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": "STEMPOINT CAPITAL LP takes a 9.9% passive stake in FTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1952142/0001104659-26-061988-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "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": "Faeth Therapeutics, Inc.  - Common Stock", "new_value": "Faeth Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001829802", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001829802", "applied": 1, "detected_at": "2026-10-24T19:03:54.699315"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-10-27", "title": "Initial insider holdings", "accession": "0002127119-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-432688", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394360", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001723884-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "Initial insider holdings", "accession": "0001723884-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001727492-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038381", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352288", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096753", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005879", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331562", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331563", "price_sensitive": true}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001193125-26-321026", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314591", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0002038400-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0002111813-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001780030-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001780030-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001780030-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002111813-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "Initial insider holdings", "accession": "0001780030-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0000899140-26-000676", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-279412", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-276093", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-18", "title": "Form S-3ASR", "accession": "0001193125-26-275791", "price_sensitive": false}], "performance": {"ticker": "FTH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-04", "close": 378.0, "volume": 184582.0}, {"date": "2021-02-05", "close": 449.8, "volume": 76569.0}, {"date": "2021-02-08", "close": 455.0, "volume": 28904.0}, {"date": "2021-02-09", "close": 410.0, "volume": 14178.0}, {"date": "2021-02-10", "close": 380.0, "volume": 30893.0}, {"date": "2021-02-11", "close": 377.8, "volume": 8812.0}, {"date": "2021-02-12", "close": 385.6, "volume": 8018.0}, {"date": "2021-02-16", "close": 394.0, "volume": 17264.0}, {"date": "2021-02-17", "close": 399.0, "volume": 17158.0}, {"date": "2021-02-18", "close": 398.4, "volume": 9065.0}, {"date": "2021-02-19", "close": 397.8, "volume": 7078.0}, {"date": "2021-02-22", "close": 375.0, "volume": 6745.0}, {"date": "2021-02-23", "close": 343.8, "volume": 18683.0}, {"date": "2021-02-24", "close": 327.8, "volume": 6445.0}, {"date": "2021-02-25", "close": 325.8, "volume": 13273.0}, {"date": "2021-02-26", "close": 330.0, "volume": 12867.0}, {"date": "2021-03-01", "close": 340.0, "volume": 14869.0}, {"date": "2021-03-02", "close": 322.2, "volume": 11236.0}, {"date": "2021-03-03", "close": 314.8, "volume": 7893.0}, {"date": "2021-03-04", "close": 290.0, "volume": 13346.0}, {"date": "2021-03-05", "close": 301.0, "volume": 14104.0}, {"date": "2021-03-08", "close": 310.0, "volume": 10110.0}, {"date": "2021-03-09", "close": 334.0, "volume": 7085.0}, {"date": "2021-03-10", "close": 320.0, "volume": 4930.0}, {"date": "2021-03-11", "close": 329.2, "volume": 6409.0}, {"date": "2021-03-12", "close": 329.8, "volume": 4200.0}, {"date": "2021-03-15", "close": 317.6, "volume": 5082.0}, {"date": "2021-03-16", "close": 320.0, "volume": 3339.0}, {"date": "2021-03-17", "close": 309.8, "volume": 7447.0}, {"date": "2021-03-18", "close": 310.2, "volume": 8464.0}, {"date": "2021-03-19", "close": 309.6, "volume": 58148.0}, {"date": "2021-03-22", "close": 300.6, "volume": 7846.0}, {"date": "2021-03-23", "close": 282.2, "volume": 7798.0}, {"date": "2021-03-24", "close": 270.0, "volume": 7167.0}, {"date": "2021-03-25", "close": 269.8, "volume": 6721.0}, {"date": "2021-03-26", "close": 266.0, "volume": 3843.0}, {"date": "2021-03-29", "close": 240.8, "volume": 8196.0}, {"date": "2021-03-30", "close": 246.0, "volume": 5719.0}, {"date": "2021-03-31", "close": 290.6, "volume": 14289.0}, {"date": "2021-04-01", "close": 288.4, "volume": 6903.0}, {"date": "2021-04-05", "close": 302.8, "volume": 8293.0}, {"date": "2021-04-06", "close": 284.8, "volume": 1748.0}, {"date": "2021-04-07", "close": 281.4, "volume": 1846.0}, {"date": "2021-04-08", "close": 295.8, "volume": 3862.0}, {"date": "2021-04-09", "close": 282.6, "volume": 1503.0}, {"date": "2021-04-12", "close": 290.0, "volume": 1863.0}, {"date": "2021-04-13", "close": 286.8, "volume": 2510.0}, {"date": "2021-04-14", "close": 295.0, "volume": 1534.0}, {"date": "2021-04-15", "close": 298.8, "volume": 1037.0}, {"date": "2021-04-16", "close": 282.4, "volume": 1926.0}, {"date": "2021-04-19", "close": 264.0, "volume": 2139.0}, {"date": "2021-04-20", "close": 259.6, "volume": 4416.0}, {"date": "2021-04-21", "close": 279.2, "volume": 2732.0}, {"date": "2021-04-22", "close": 266.8, "volume": 1253.0}, {"date": "2021-04-23", "close": 263.6, "volume": 799.0}, {"date": "2021-04-26", "close": 263.0, "volume": 4644.0}, {"date": "2021-04-27", "close": 266.6, "volume": 755.0}, {"date": "2021-04-28", "close": 265.2, "volume": 1475.0}, {"date": "2021-04-29", "close": 263.2, "volume": 1875.0}, {"date": "2021-04-30", "close": 264.8, "volume": 6558.0}, {"date": "2021-05-03", "close": 264.0, "volume": 5546.0}, {"date": "2021-05-04", "close": 241.6, "volume": 4929.0}, {"date": "2021-05-05", "close": 241.6, "volume": 4331.0}, {"date": "2021-05-06", "close": 236.0, "volume": 2412.0}, {"date": "2021-05-07", "close": 237.2, "volume": 2207.0}, {"date": "2021-05-10", "close": 216.6, "volume": 3553.0}, {"date": "2021-05-11", "close": 203.2, "volume": 5891.0}, {"date": "2021-05-12", "close": 193.8, "volume": 9552.0}, {"date": "2021-05-13", "close": 204.0, "volume": 3665.0}, {"date": "2021-05-14", "close": 192.0, "volume": 6298.0}, {"date": "2021-05-17", "close": 182.0, "volume": 4560.0}, {"date": "2021-05-18", "close": 184.6, "volume": 8297.0}, {"date": "2021-05-19", "close": 194.6, "volume": 9907.0}, {"date": "2021-05-20", "close": 253.2, "volume": 79377.0}, {"date": "2021-05-21", "close": 260.2, "volume": 34386.0}, {"date": "2021-05-24", "close": 273.6, "volume": 8064.0}, {"date": "2021-05-25", "close": 254.8, "volume": 3481.0}, {"date": "2021-05-26", "close": 247.8, "volume": 3509.0}, {"date": "2021-05-27", "close": 247.6, "volume": 3641.0}, {"date": "2021-05-28", "close": 248.6, "volume": 2553.0}, {"date": "2021-06-01", "close": 258.0, "volume": 3727.0}, {"date": "2021-06-02", "close": 243.2, "volume": 2009.0}, {"date": "2021-06-03", "close": 250.8, "volume": 3125.0}, {"date": "2021-06-04", "close": 244.8, "volume": 1816.0}, {"date": "2021-06-07", "close": 241.4, "volume": 3097.0}, {"date": "2021-06-08", "close": 241.2, "volume": 1808.0}, {"date": "2021-06-09", "close": 236.6, "volume": 1983.0}, {"date": "2021-06-10", "close": 237.2, "volume": 1582.0}, {"date": "2021-06-11", "close": 239.8, "volume": 2800.0}, {"date": "2021-06-14", "close": 251.4, "volume": 3807.0}, {"date": "2021-06-15", "close": 248.4, "volume": 3241.0}, {"date": "2021-06-16", "close": 254.2, "volume": 2212.0}, {"date": "2021-06-17", "close": 252.6, "volume": 2272.0}, {"date": "2021-06-18", "close": 234.0, "volume": 6361.0}, {"date": "2021-06-21", "close": 222.6, "volume": 4906.0}, {"date": "2021-06-22", "close": 222.4, "volume": 5196.0}, {"date": "2021-06-23", "close": 222.6, "volume": 3726.0}, {"date": "2021-06-24", "close": 224.4, "volume": 3177.0}, {"date": "2021-06-25", "close": 219.0, "volume": 21031.0}, {"date": "2021-06-28", "close": 216.6, "volume": 3597.0}, {"date": "2021-06-29", "close": 182.0, "volume": 23575.0}, {"date": "2021-06-30", "close": 195.2, "volume": 13737.0}, {"date": "2021-07-01", "close": 181.6, "volume": 7242.0}, {"date": "2021-07-02", "close": 179.6, "volume": 4355.0}, {"date": "2021-07-06", "close": 176.6, "volume": 4204.0}, {"date": "2021-07-07", "close": 168.6, "volume": 3230.0}, {"date": "2021-07-08", "close": 167.4, "volume": 2860.0}, {"date": "2021-07-09", "close": 178.2, "volume": 4415.0}, {"date": "2021-07-12", "close": 162.4, "volume": 3711.0}, {"date": "2021-07-13", "close": 155.2, "volume": 4449.0}, {"date": "2021-07-14", "close": 139.4, "volume": 7192.0}, {"date": "2021-07-15", "close": 142.2, "volume": 3749.0}, {"date": "2021-07-16", "close": 144.6, "volume": 1898.0}, {"date": "2021-07-19", "close": 139.8, "volume": 2080.0}, {"date": "2021-07-20", "close": 143.4, "volume": 1748.0}, {"date": "2021-07-21", "close": 147.6, "volume": 1168.0}, {"date": "2021-07-22", "close": 144.0, "volume": 2852.0}, {"date": "2021-07-23", "close": 149.8, "volume": 2700.0}, {"date": "2021-07-26", "close": 152.2, "volume": 3825.0}, {"date": "2021-07-27", "close": 143.8, "volume": 2204.0}, {"date": "2021-07-28", "close": 150.6, "volume": 776.0}, {"date": "2021-07-29", "close": 150.4, "volume": 1278.0}, {"date": "2021-07-30", "close": 157.8, "volume": 4027.0}, {"date": "2021-08-02", "close": 150.0, "volume": 2091.0}, {"date": "2021-08-03", "close": 149.0, "volume": 1914.0}, {"date": "2021-08-04", "close": 147.0, "volume": 3902.0}, {"date": "2021-08-05", "close": 146.6, "volume": 1030.0}, {"date": "2021-08-06", "close": 139.8, "volume": 4940.0}, {"date": "2021-08-09", "close": 137.8, "volume": 3365.0}, {"date": "2021-08-10", "close": 145.4, "volume": 16574.0}, {"date": "2021-08-11", "close": 159.0, "volume": 12756.0}, {"date": "2021-08-12", "close": 158.4, "volume": 3599.0}, {"date": "2021-08-13", "close": 159.0, "volume": 3798.0}, {"date": "2021-08-16", "close": 160.0, "volume": 2332.0}, {"date": "2021-08-17", "close": 160.0, "volume": 3378.0}, {"date": "2021-08-18", "close": 160.8, "volume": 4254.0}, {"date": "2021-08-19", "close": 160.8, "volume": 4550.0}, {"date": "2021-08-20", "close": 165.6, "volume": 7295.0}, {"date": "2021-08-23", "close": 171.6, "volume": 9760.0}, {"date": "2021-08-24", "close": 201.6, "volume": 14102.0}, {"date": "2021-08-25", "close": 198.6, "volume": 4492.0}, {"date": "2021-08-26", "close": 183.2, "volume": 3806.0}, {"date": "2021-08-27", "close": 199.2, "volume": 7949.0}, {"date": "2021-08-30", "close": 206.0, "volume": 4062.0}, {"date": "2021-08-31", "close": 215.6, "volume": 6259.0}, {"date": "2021-09-01", "close": 215.6, "volume": 6600.0}, {"date": "2021-09-02", "close": 239.2, "volume": 6253.0}, {"date": "2021-09-03", "close": 239.0, "volume": 7430.0}, {"date": "2021-09-07", "close": 239.8, "volume": 6239.0}, {"date": "2021-09-08", "close": 234.4, "volume": 9452.0}, {"date": "2021-09-09", "close": 234.6, "volume": 4786.0}, {"date": "2021-09-10", "close": 220.0, "volume": 6761.0}, {"date": "2021-09-13", "close": 230.4, "volume": 4911.0}, {"date": "2021-09-14", "close": 232.4, "volume": 5021.0}, {"date": "2021-09-15", "close": 214.0, "volume": 9054.0}, {"date": "2021-09-16", "close": 221.6, "volume": 9481.0}, {"date": "2021-09-17", "close": 194.4, "volume": 75717.0}, {"date": "2021-09-20", "close": 206.8, "volume": 7158.0}, {"date": "2021-09-21", "close": 224.6, "volume": 8036.0}, {"date": "2021-09-22", "close": 232.0, "volume": 3555.0}, {"date": "2021-09-23", "close": 226.2, "volume": 3073.0}, {"date": "2021-09-24", "close": 229.8, "volume": 4562.0}, {"date": "2021-09-27", "close": 220.0, "volume": 4176.0}, {"date": "2021-09-28", "close": 219.0, "volume": 2650.0}, {"date": "2021-09-29", "close": 216.8, "volume": 1286.0}, {"date": "2021-09-30", "close": 210.4, "volume": 11953.0}, {"date": "2021-10-01", "close": 209.6, "volume": 5375.0}, {"date": "2021-10-04", "close": 196.4, "volume": 4833.0}, {"date": "2021-10-05", "close": 183.0, "volume": 3809.0}, {"date": "2021-10-06", "close": 169.0, "volume": 3051.0}, {"date": "2021-10-07", "close": 161.8, "volume": 4153.0}, {"date": "2021-10-08", "close": 158.4, "volume": 4412.0}, {"date": "2021-10-11", "close": 160.2, "volume": 2552.0}, {"date": "2021-10-12", "close": 154.4, "volume": 2921.0}, {"date": "2021-10-13", "close": 152.8, "volume": 12222.0}, {"date": "2021-10-14", "close": 153.8, "volume": 3557.0}, {"date": "2021-10-15", "close": 152.6, "volume": 2592.0}, {"date": "2021-10-18", "close": 140.4, "volume": 3419.0}, {"date": "2021-10-19", "close": 141.0, "volume": 5715.0}, {"date": "2021-10-20", "close": 139.4, "volume": 3539.0}, {"date": "2021-10-21", "close": 139.4, "volume": 5356.0}, {"date": "2021-10-22", "close": 141.0, "volume": 3911.0}, {"date": "2021-10-25", "close": 149.2, "volume": 3946.0}, {"date": "2021-10-26", "close": 156.6, "volume": 2114.0}, {"date": "2021-10-27", "close": 174.0, "volume": 3938.0}, {"date": "2021-10-28", "close": 165.2, "volume": 2871.0}, {"date": "2021-10-29", "close": 173.8, "volume": 2883.0}, {"date": "2021-11-01", "close": 175.2, "volume": 2133.0}, {"date": "2021-11-02", "close": 174.4, "volume": 2131.0}, {"date": "2021-11-03", "close": 177.8, "volume": 2666.0}, {"date": "2021-11-04", "close": 171.2, "volume": 1796.0}, {"date": "2021-11-05", "close": 178.4, "volume": 3011.0}, {"date": "2021-11-08", "close": 176.4, "volume": 2454.0}, {"date": "2021-11-09", "close": 171.6, "volume": 1657.0}, {"date": "2021-11-10", "close": 166.4, "volume": 1696.0}, {"date": "2021-11-11", "close": 173.2, "volume": 1625.0}, {"date": "2021-11-12", "close": 192.4, "volume": 8756.0}, {"date": "2021-11-15", "close": 197.4, "volume": 4728.0}, {"date": "2021-11-16", "close": 196.2, "volume": 5300.0}, {"date": "2021-11-17", "close": 186.2, "volume": 1745.0}, {"date": "2021-11-18", "close": 179.4, "volume": 2512.0}, {"date": "2021-11-19", "close": 169.2, "volume": 1865.0}, {"date": "2021-11-22", "close": 163.0, "volume": 1982.0}, {"date": "2021-11-23", "close": 163.2, "volume": 3771.0}, {"date": "2021-11-24", "close": 165.4, "volume": 1122.0}, {"date": "2021-11-26", "close": 156.4, "volume": 1395.0}, {"date": "2021-11-29", "close": 136.0, "volume": 3940.0}, {"date": "2021-11-30", "close": 137.6, "volume": 2447.0}, {"date": "2021-12-01", "close": 134.8, "volume": 2867.0}, {"date": "2021-12-02", "close": 127.0, "volume": 4498.0}, {"date": "2021-12-03", "close": 122.0, "volume": 2400.0}, {"date": "2021-12-06", "close": 138.0, "volume": 2401.0}, {"date": "2021-12-07", "close": 132.4, "volume": 3189.0}, {"date": "2021-12-08", "close": 135.2, "volume": 4749.0}, {"date": "2021-12-09", "close": 127.2, "volume": 3767.0}, {"date": "2021-12-10", "close": 114.6, "volume": 5221.0}, {"date": "2021-12-13", "close": 109.6, "volume": 2449.0}, {"date": "2021-12-14", "close": 110.0, "volume": 5810.0}, {"date": "2021-12-15", "close": 104.0, "volume": 8615.0}, {"date": "2021-12-16", "close": 106.2, "volume": 5179.0}, {"date": "2021-12-17", "close": 121.0, "volume": 18959.0}, {"date": "2021-12-20", "close": 114.6, "volume": 5542.0}, {"date": "2021-12-21", "close": 113.0, "volume": 3963.0}, {"date": "2021-12-22", "close": 120.2, "volume": 3825.0}, {"date": "2021-12-23", "close": 116.0, "volume": 11844.0}, {"date": "2021-12-27", "close": 107.2, "volume": 7564.0}, {"date": "2021-12-28", "close": 105.8, "volume": 6322.0}, {"date": "2021-12-29", "close": 97.0, "volume": 22901.0}, {"date": "2021-12-30", "close": 111.4, "volume": 9440.0}, {"date": "2021-12-31", "close": 116.0, "volume": 7022.0}, {"date": "2022-01-03", "close": 121.4, "volume": 3923.0}, {"date": "2022-01-04", "close": 113.4, "volume": 2063.0}, {"date": "2022-01-05", "close": 112.2, "volume": 4729.0}, {"date": "2022-01-06", "close": 111.0, "volume": 1662.0}, {"date": "2022-01-07", "close": 113.0, "volume": 2155.0}, {"date": "2022-01-10", "close": 105.6, "volume": 2761.0}, {"date": "2022-01-11", "close": 107.8, "volume": 3734.0}, {"date": "2022-01-12", "close": 106.0, "volume": 3475.0}, {"date": "2022-01-13", "close": 101.2, "volume": 2080.0}, {"date": "2022-01-14", "close": 104.8, "volume": 2637.0}, {"date": "2022-01-18", "close": 103.6, "volume": 4467.0}, {"date": "2022-01-19", "close": 99.4, "volume": 2930.0}, {"date": "2022-01-20", "close": 102.2, "volume": 4844.0}, {"date": "2022-01-21", "close": 96.0, "volume": 3901.0}, {"date": "2022-01-24", "close": 99.2, "volume": 4501.0}, {"date": "2022-01-25", "close": 97.2, "volume": 4492.0}, {"date": "2022-01-26", "close": 87.0, "volume": 5260.0}, {"date": "2022-01-27", "close": 86.6, "volume": 3065.0}, {"date": "2022-01-28", "close": 90.6, "volume": 3286.0}, {"date": "2022-01-31", "close": 96.4, "volume": 2746.0}, {"date": "2022-02-01", "close": 99.4, "volume": 5031.0}, {"date": "2022-02-02", "close": 98.4, "volume": 3426.0}, {"date": "2022-02-03", "close": 90.0, "volume": 2567.0}, {"date": "2022-02-04", "close": 91.4, "volume": 1773.0}, {"date": "2022-02-07", "close": 91.8, "volume": 2059.0}, {"date": "2022-02-08", "close": 86.0, "volume": 2393.0}, {"date": "2022-02-09", "close": 92.2, "volume": 4133.0}, {"date": "2022-02-10", "close": 90.2, "volume": 3471.0}, {"date": "2022-02-11", "close": 85.8, "volume": 4158.0}, {"date": "2022-02-14", "close": 81.4, "volume": 2866.0}, {"date": "2022-02-15", "close": 86.0, "volume": 3105.0}, {"date": "2022-02-16", "close": 85.4, "volume": 3749.0}, {"date": "2022-02-17", "close": 82.2, "volume": 3007.0}, {"date": "2022-02-18", "close": 82.2, "volume": 7786.0}, {"date": "2022-02-22", "close": 77.0, "volume": 2477.0}, {"date": "2022-02-23", "close": 75.8, "volume": 1904.0}, {"date": "2022-02-24", "close": 73.6, "volume": 4584.0}, {"date": "2022-02-25", "close": 75.2, "volume": 2064.0}, {"date": "2022-02-28", "close": 72.2, "volume": 2323.0}, {"date": "2022-03-01", "close": 70.6, "volume": 3020.0}, {"date": "2022-03-02", "close": 67.2, "volume": 3983.0}, {"date": "2022-03-03", "close": 63.6, "volume": 2660.0}, {"date": "2022-03-04", "close": 62.6, "volume": 2755.0}, {"date": "2022-03-07", "close": 61.8, "volume": 2996.0}, {"date": "2022-03-08", "close": 61.6, "volume": 2260.0}, {"date": "2022-03-09", "close": 65.6, "volume": 1832.0}, {"date": "2022-03-10", "close": 60.6, "volume": 2029.0}, {"date": "2022-03-11", "close": 54.0, "volume": 4470.0}, {"date": "2022-03-14", "close": 52.8, "volume": 6791.0}, {"date": "2022-03-15", "close": 48.6, "volume": 9066.0}, {"date": "2022-03-16", "close": 52.0, "volume": 3783.0}, {"date": "2022-03-17", "close": 53.0, "volume": 1355.0}, {"date": "2022-03-18", "close": 56.2, "volume": 5804.0}, {"date": "2022-03-21", "close": 50.8, "volume": 3543.0}, {"date": "2022-03-22", "close": 53.6, "volume": 3038.0}, {"date": "2022-03-23", "close": 49.2, "volume": 4226.0}, {"date": "2022-03-24", "close": 51.0, "volume": 4469.0}, {"date": "2022-03-25", "close": 46.4, "volume": 4888.0}, {"date": "2022-03-28", "close": 44.6, "volume": 3327.0}, {"date": "2022-03-29", "close": 44.4, "volume": 7715.0}, {"date": "2022-03-30", "close": 46.6, "volume": 6376.0}, {"date": "2022-03-31", "close": 46.2, "volume": 4357.0}, {"date": "2022-04-01", "close": 45.0, "volume": 2648.0}, {"date": "2022-04-04", "close": 44.8, "volume": 4407.0}, {"date": "2022-04-05", "close": 43.8, "volume": 3097.0}, {"date": "2022-04-06", "close": 44.0, "volume": 2253.0}, {"date": "2022-04-07", "close": 43.0, "volume": 2323.0}, {"date": "2022-04-08", "close": 42.8, "volume": 3826.0}, {"date": "2022-04-11", "close": 41.4, "volume": 1573.0}, {"date": "2022-04-12", "close": 41.6, "volume": 2542.0}, {"date": "2022-04-13", "close": 41.0, "volume": 4026.0}, {"date": "2022-04-14", "close": 38.4, "volume": 3337.0}, {"date": "2022-04-18", "close": 38.2, "volume": 3030.0}, {"date": "2022-04-19", "close": 38.8, "volume": 2918.0}, {"date": "2022-04-20", "close": 38.6, "volume": 2974.0}, {"date": "2022-04-21", "close": 36.8, "volume": 4214.0}, {"date": "2022-04-22", "close": 36.6, "volume": 2118.0}, {"date": "2022-04-25", "close": 36.6, "volume": 2304.0}, {"date": "2022-04-26", "close": 34.2, "volume": 4871.0}, {"date": "2022-04-27", "close": 33.0, "volume": 5820.0}, {"date": "2022-04-28", "close": 33.6, "volume": 4401.0}, {"date": "2022-04-29", "close": 31.0, "volume": 5670.0}, {"date": "2022-05-02", "close": 32.2, "volume": 5055.0}, {"date": "2022-05-03", "close": 31.8, "volume": 3334.0}, {"date": "2022-05-04", "close": 33.6, "volume": 3687.0}, {"date": "2022-05-05", "close": 32.0, "volume": 4252.0}, {"date": "2022-05-06", "close": 31.4, "volume": 5731.0}, {"date": "2022-05-09", "close": 30.6, "volume": 3786.0}, {"date": "2022-05-10", "close": 33.6, "volume": 13102.0}, {"date": "2022-05-11", "close": 30.6, "volume": 4449.0}, {"date": "2022-05-12", "close": 30.8, "volume": 4013.0}, {"date": "2022-05-13", "close": 29.8, "volume": 8995.0}, {"date": "2022-05-16", "close": 32.0, "volume": 6913.0}, {"date": "2022-05-17", "close": 34.0, "volume": 11262.0}, {"date": "2022-05-18", "close": 32.2, "volume": 6205.0}, {"date": "2022-05-19", "close": 32.2, "volume": 4027.0}, {"date": "2022-05-20", "close": 31.8, "volume": 3692.0}, {"date": "2022-05-23", "close": 33.0, "volume": 3322.0}, {"date": "2022-05-24", "close": 34.8, "volume": 17351.0}, {"date": "2022-05-25", "close": 32.6, "volume": 17402.0}, {"date": "2022-05-26", "close": 34.0, "volume": 2384.0}, {"date": "2022-05-27", "close": 36.2, "volume": 2420.0}, {"date": "2022-05-31", "close": 38.0, "volume": 5638.0}, {"date": "2022-06-01", "close": 38.2, "volume": 8730.0}, {"date": "2022-06-02", "close": 38.0, "volume": 3713.0}, {"date": "2022-06-03", "close": 38.0, "volume": 4808.0}, {"date": "2022-06-06", "close": 37.0, "volume": 6516.0}, {"date": "2022-06-07", "close": 46.0, "volume": 13145.0}, {"date": "2022-06-08", "close": 43.2, "volume": 5159.0}, {"date": "2022-06-09", "close": 38.4, "volume": 11517.0}, {"date": "2022-06-10", "close": 41.0, "volume": 6850.0}, {"date": "2022-06-13", "close": 38.2, "volume": 6102.0}, {"date": "2022-06-14", "close": 38.8, "volume": 1257.0}, {"date": "2022-06-15", "close": 38.2, "volume": 4132.0}, {"date": "2022-06-16", "close": 37.0, "volume": 9786.0}, {"date": "2022-06-17", "close": 38.2, "volume": 4566.0}, {"date": "2022-06-21", "close": 38.4, "volume": 6598.0}, {"date": "2022-06-22", "close": 40.2, "volume": 10026.0}, {"date": "2022-06-23", "close": 45.2, "volume": 5718.0}, {"date": "2022-06-24", "close": 41.2, "volume": 106035.0}, {"date": "2022-06-27", "close": 43.6, "volume": 2063.0}, {"date": "2022-06-28", "close": 43.8, "volume": 2648.0}, {"date": "2022-06-29", "close": 44.8, "volume": 4214.0}, {"date": "2022-06-30", "close": 45.4, "volume": 6570.0}, {"date": "2022-07-01", "close": 44.4, "volume": 2389.0}, {"date": "2022-07-05", "close": 43.0, "volume": 1221.0}, {"date": "2022-07-06", "close": 44.0, "volume": 1940.0}, {"date": "2022-07-07", "close": 44.8, "volume": 3400.0}, {"date": "2022-07-08", "close": 44.6, "volume": 2058.0}, {"date": "2022-07-11", "close": 42.6, "volume": 663.0}, {"date": "2022-07-12", "close": 40.4, "volume": 3734.0}, {"date": "2022-07-13", "close": 42.0, "volume": 93.0}, {"date": "2022-07-14", "close": 40.8, "volume": 897.0}, {"date": "2022-07-15", "close": 41.2, "volume": 986.0}, {"date": "2022-07-18", "close": 40.0, "volume": 1838.0}, {"date": "2022-07-19", "close": 40.0, "volume": 1049.0}, {"date": "2022-07-20", "close": 41.6, "volume": 2368.0}, {"date": "2022-07-21", "close": 41.0, "volume": 521.0}, {"date": "2022-07-22", "close": 39.0, "volume": 2721.0}, {"date": "2022-07-25", "close": 38.8, "volume": 583.0}, {"date": "2022-07-26", "close": 39.0, "volume": 1504.0}, {"date": "2022-07-27", "close": 38.6, "volume": 953.0}, {"date": "2022-07-28", "close": 38.2, "volume": 584.0}, {"date": "2022-07-29", "close": 38.2, "volume": 1011.0}, {"date": "2022-08-01", "close": 38.4, "volume": 1298.0}, {"date": "2022-08-02", "close": 38.4, "volume": 2662.0}, {"date": "2022-08-03", "close": 39.8, "volume": 4442.0}, {"date": "2022-08-04", "close": 39.6, "volume": 2427.0}, {"date": "2022-08-05", "close": 39.4, "volume": 4361.0}, {"date": "2022-08-08", "close": 41.0, "volume": 3313.0}, {"date": "2022-08-09", "close": 38.8, "volume": 2839.0}, {"date": "2022-08-10", "close": 42.4, "volume": 1621.0}, {"date": "2022-08-11", "close": 42.8, "volume": 1775.0}, {"date": "2022-08-12", "close": 44.2, "volume": 3051.0}, {"date": "2022-08-15", "close": 44.4, "volume": 1300.0}, {"date": "2022-08-16", "close": 42.2, "volume": 1432.0}, {"date": "2022-08-17", "close": 41.8, "volume": 1368.0}, {"date": "2022-08-18", "close": 41.2, "volume": 1867.0}, {"date": "2022-08-19", "close": 40.0, "volume": 1489.0}, {"date": "2022-08-22", "close": 38.4, "volume": 1743.0}, {"date": "2022-08-23", "close": 39.0, "volume": 518.0}, {"date": "2022-08-24", "close": 38.8, "volume": 1549.0}, {"date": "2022-08-25", "close": 39.2, "volume": 1170.0}, {"date": "2022-08-26", "close": 38.2, "volume": 831.0}, {"date": "2022-08-29", "close": 38.2, "volume": 1334.0}, {"date": "2022-08-30", "close": 38.2, "volume": 568.0}, {"date": "2022-08-31", "close": 38.2, "volume": 1244.0}, {"date": "2022-09-01", "close": 38.4, "volume": 2523.0}, {"date": "2022-09-02", "close": 38.2, "volume": 1937.0}, {"date": "2022-09-06", "close": 38.4, "volume": 2687.0}, {"date": "2022-09-07", "close": 38.8, "volume": 1297.0}, {"date": "2022-09-08", "close": 38.8, "volume": 1290.0}, {"date": "2022-09-09", "close": 40.0, "volume": 999.0}, {"date": "2022-09-12", "close": 39.2, "volume": 670.0}, {"date": "2022-09-13", "close": 38.2, "volume": 1730.0}, {"date": "2022-09-14", "close": 38.6, "volume": 924.0}, {"date": "2022-09-15", "close": 40.2, "volume": 820.0}, {"date": "2022-09-16", "close": 36.0, "volume": 5084.0}, {"date": "2022-09-19", "close": 37.0, "volume": 999.0}, {"date": "2022-09-20", "close": 37.6, "volume": 1925.0}, {"date": "2022-09-21", "close": 35.6, "volume": 1568.0}, {"date": "2022-09-22", "close": 36.4, "volume": 1768.0}, {"date": "2022-09-23", "close": 34.0, "volume": 603.0}, {"date": "2022-09-26", "close": 35.2, "volume": 1230.0}, {"date": "2022-09-27", "close": 34.0, "volume": 872.0}, {"date": "2022-09-28", "close": 32.8, "volume": 1055.0}, {"date": "2022-09-29", "close": 31.8, "volume": 1981.0}, {"date": "2022-09-30", "close": 31.0, "volume": 6491.0}, {"date": "2022-10-03", "close": 33.2, "volume": 8682.0}, {"date": "2022-10-04", "close": 33.4, "volume": 1395.0}, {"date": "2022-10-05", "close": 32.6, "volume": 1682.0}, {"date": "2022-10-06", "close": 32.6, "volume": 2792.0}, {"date": "2022-10-07", "close": 31.0, "volume": 4398.0}, {"date": "2022-10-10", "close": 30.8, "volume": 1401.0}, {"date": "2022-10-11", "close": 30.2, "volume": 559.0}, {"date": "2022-10-12", "close": 31.0, "volume": 449.0}, {"date": "2022-10-13", "close": 30.2, "volume": 1090.0}, {"date": "2022-10-14", "close": 30.4, "volume": 1442.0}, {"date": "2022-10-17", "close": 29.2, "volume": 1799.0}, {"date": "2022-10-18", "close": 29.0, "volume": 1801.0}, {"date": "2022-10-19", "close": 29.6, "volume": 1011.0}, {"date": "2022-10-20", "close": 29.6, "volume": 406.0}, {"date": "2022-10-21", "close": 29.2, "volume": 1037.0}, {"date": "2022-10-24", "close": 28.2, "volume": 1366.0}, {"date": "2022-10-25", "close": 30.0, "volume": 929.0}, {"date": "2022-10-26", "close": 29.4, "volume": 3468.0}, {"date": "2022-10-27", "close": 29.4, "volume": 907.0}, {"date": "2022-10-28", "close": 29.2, "volume": 2472.0}, {"date": "2022-10-31", "close": 29.0, "volume": 1411.0}, {"date": "2022-11-01", "close": 28.0, "volume": 2073.0}, {"date": "2022-11-02", "close": 27.0, "volume": 4502.0}, {"date": "2022-11-03", "close": 26.8, "volume": 3607.0}, {"date": "2022-11-04", "close": 28.2, "volume": 6135.0}, {"date": "2022-11-07", "close": 28.0, "volume": 7734.0}, {"date": "2022-11-08", "close": 27.8, "volume": 2714.0}, {"date": "2022-11-09", "close": 27.4, "volume": 2684.0}, {"date": "2022-11-10", "close": 30.0, "volume": 11594.0}, {"date": "2022-11-11", "close": 29.8, "volume": 5660.0}, {"date": "2022-11-14", "close": 28.6, "volume": 756.0}, {"date": "2022-11-15", "close": 28.4, "volume": 1297.0}, {"date": "2022-11-16", "close": 28.4, "volume": 1775.0}, {"date": "2022-11-17", "close": 28.0, "volume": 2365.0}, {"date": "2022-11-18", "close": 27.2, "volume": 866.0}, {"date": "2022-11-21", "close": 26.6, "volume": 1526.0}, {"date": "2022-11-22", "close": 26.6, "volume": 3022.0}, {"date": "2022-11-23", "close": 26.6, "volume": 8089.0}, {"date": "2022-11-25", "close": 28.0, "volume": 2087.0}, {"date": "2022-11-28", "close": 27.0, "volume": 3179.0}, {"date": "2022-11-29", "close": 27.6, "volume": 1484.0}, {"date": "2022-11-30", "close": 28.4, "volume": 1417.0}, {"date": "2022-12-01", "close": 29.2, "volume": 948.0}, {"date": "2022-12-02", "close": 30.6, "volume": 1221.0}, {"date": "2022-12-05", "close": 28.6, "volume": 715.0}, {"date": "2022-12-06", "close": 28.8, "volume": 2782.0}, {"date": "2022-12-07", "close": 30.8, "volume": 1236.0}, {"date": "2022-12-08", "close": 30.4, "volume": 2335.0}, {"date": "2022-12-09", "close": 32.2, "volume": 2669.0}, {"date": "2022-12-12", "close": 34.4, "volume": 4540.0}, {"date": "2022-12-13", "close": 34.8, "volume": 6529.0}, {"date": "2022-12-14", "close": 31.6, "volume": 740.0}, {"date": "2022-12-15", "close": 31.0, "volume": 2122.0}, {"date": "2022-12-16", "close": 29.2, "volume": 10393.0}, {"date": "2022-12-19", "close": 30.4, "volume": 1278.0}, {"date": "2022-12-20", "close": 28.8, "volume": 2184.0}, {"date": "2022-12-21", "close": 29.0, "volume": 2089.0}, {"date": "2022-12-22", "close": 28.8, "volume": 728.0}, {"date": "2022-12-23", "close": 28.6, "volume": 1041.0}, {"date": "2022-12-27", "close": 27.2, "volume": 4937.0}, {"date": "2022-12-28", "close": 27.8, "volume": 2615.0}, {"date": "2022-12-29", "close": 28.8, "volume": 6064.0}, {"date": "2022-12-30", "close": 29.8, "volume": 3822.0}, {"date": "2023-01-03", "close": 28.8, "volume": 1829.0}, {"date": "2023-01-04", "close": 31.0, "volume": 2177.0}, {"date": "2023-01-05", "close": 30.0, "volume": 7038.0}, {"date": "2023-01-06", "close": 32.0, "volume": 4420.0}, {"date": "2023-01-09", "close": 30.6, "volume": 2737.0}, {"date": "2023-01-10", "close": 30.6, "volume": 2557.0}, {"date": "2023-01-11", "close": 31.2, "volume": 550.0}, {"date": "2023-01-12", "close": 30.838, "volume": 654.0}, {"date": "2023-01-13", "close": 31.4, "volume": 865.0}, {"date": "2023-01-17", "close": 32.0, "volume": 339.0}, {"date": "2023-01-18", "close": 29.0, "volume": 1852.0}, {"date": "2023-01-19", "close": 29.2, "volume": 899.0}, {"date": "2023-01-20", "close": 30.6, "volume": 603.0}, {"date": "2023-01-23", "close": 30.2, "volume": 217.0}, {"date": "2023-01-24", "close": 28.2, "volume": 479.0}, {"date": "2023-01-25", "close": 29.6, "volume": 576.0}, {"date": "2023-01-26", "close": 28.8, "volume": 1413.0}, {"date": "2023-01-27", "close": 30.2, "volume": 1401.0}, {"date": "2023-01-30", "close": 28.6, "volume": 1723.0}, {"date": "2023-01-31", "close": 27.8, "volume": 1774.0}, {"date": "2023-02-01", "close": 28.8, "volume": 2837.0}, {"date": "2023-02-02", "close": 30.2, "volume": 2241.0}, {"date": "2023-02-03", "close": 29.4, "volume": 2256.0}, {"date": "2023-02-06", "close": 29.9, "volume": 3975.0}, {"date": "2023-02-07", "close": 30.0, "volume": 1801.0}, {"date": "2023-02-08", "close": 31.6, "volume": 2047.0}, {"date": "2023-02-09", "close": 29.2, "volume": 696.0}, {"date": "2023-02-10", "close": 29.0, "volume": 1032.0}, {"date": "2023-02-13", "close": 29.8, "volume": 1462.0}, {"date": "2023-02-14", "close": 30.0, "volume": 1429.0}, {"date": "2023-02-15", "close": 28.6, "volume": 630.0}, {"date": "2023-02-16", "close": 29.0, "volume": 723.0}, {"date": "2023-02-17", "close": 30.8, "volume": 1321.0}, {"date": "2023-02-21", "close": 28.6, "volume": 1846.0}, {"date": "2023-02-22", "close": 29.2, "volume": 574.0}, {"date": "2023-02-23", "close": 32.4, "volume": 5909.0}, {"date": "2023-02-24", "close": 29.4, "volume": 2531.0}, {"date": "2023-02-27", "close": 30.8, "volume": 1639.0}, {"date": "2023-02-28", "close": 31.4, "volume": 1369.0}, {"date": "2023-03-01", "close": 33.4, "volume": 6489.0}, {"date": "2023-03-02", "close": 34.0, "volume": 623.0}, {"date": "2023-03-03", "close": 31.4, "volume": 1771.0}, {"date": "2023-03-06", "close": 30.8, "volume": 858.0}, {"date": "2023-03-07", "close": 32.8, "volume": 1236.0}, {"date": "2023-03-08", "close": 31.8, "volume": 559.0}, {"date": "2023-03-09", "close": 29.2, "volume": 2724.0}, {"date": "2023-03-10", "close": 29.0, "volume": 2315.0}, {"date": "2023-03-13", "close": 26.2, "volume": 6468.0}, {"date": "2023-03-14", "close": 28.8, "volume": 2887.0}, {"date": "2023-03-15", "close": 27.8, "volume": 705.0}, {"date": "2023-03-16", "close": 27.8, "volume": 686.0}, {"date": "2023-03-17", "close": 28.4, "volume": 769.0}, {"date": "2023-03-20", "close": 27.2, "volume": 864.0}, {"date": "2023-03-21", "close": 28.4, "volume": 670.0}, {"date": "2023-03-22", "close": 29.0, "volume": 368.0}, {"date": "2023-03-23", "close": 27.6, "volume": 856.0}, {"date": "2023-03-24", "close": 27.6, "volume": 1468.0}, {"date": "2023-03-27", "close": 26.4, "volume": 2085.0}, {"date": "2023-03-28", "close": 26.4, "volume": 3745.0}, {"date": "2023-03-29", "close": 26.2, "volume": 3839.0}, {"date": "2023-03-30", "close": 27.8, "volume": 2697.0}, {"date": "2023-03-31", "close": 30.0, "volume": 1013.0}, {"date": "2023-04-03", "close": 29.4, "volume": 1410.0}, {"date": "2023-04-04", "close": 30.0, "volume": 1102.0}, {"date": "2023-04-05", "close": 29.4, "volume": 477.0}, {"date": "2023-04-06", "close": 29.2, "volume": 1188.0}, {"date": "2023-04-10", "close": 30.6, "volume": 1591.0}, {"date": "2023-04-11", "close": 29.2, "volume": 1477.0}, {"date": "2023-04-12", "close": 29.6, "volume": 831.0}, {"date": "2023-04-13", "close": 29.6, "volume": 1149.0}, {"date": "2023-04-14", "close": 30.0, "volume": 2671.0}, {"date": "2023-04-17", "close": 33.6, "volume": 3771.0}, {"date": "2023-04-18", "close": 33.2, "volume": 912.0}, {"date": "2023-04-19", "close": 34.8, "volume": 2210.0}, {"date": "2023-04-20", "close": 36.2, "volume": 128992.0}, {"date": "2023-04-21", "close": 30.2, "volume": 9923.0}, {"date": "2023-04-24", "close": 31.6, "volume": 13105.0}, {"date": "2023-04-25", "close": 28.6, "volume": 3046.0}, {"date": "2023-04-26", "close": 28.6, "volume": 1397.0}, {"date": "2023-04-27", "close": 29.3, "volume": 1776.0}, {"date": "2023-04-28", "close": 29.8, "volume": 1598.0}, {"date": "2023-05-01", "close": 30.4, "volume": 1206.0}, {"date": "2023-05-02", "close": 30.7, "volume": 636.0}, {"date": "2023-05-03", "close": 30.0, "volume": 1372.0}, {"date": "2023-05-04", "close": 30.8, "volume": 1071.0}, {"date": "2023-05-05", "close": 32.6, "volume": 3167.0}, {"date": "2023-05-08", "close": 31.6, "volume": 1838.0}, {"date": "2023-05-09", "close": 30.8, "volume": 1350.0}, {"date": "2023-05-10", "close": 31.0, "volume": 944.0}, {"date": "2023-05-11", "close": 29.8, "volume": 1136.0}, {"date": "2023-05-12", "close": 29.8, "volume": 684.0}, {"date": "2023-05-15", "close": 29.0, "volume": 764.0}, {"date": "2023-05-16", "close": 28.9, "volume": 1482.0}, {"date": "2023-05-17", "close": 30.0, "volume": 399.0}, {"date": "2023-05-18", "close": 29.8, "volume": 993.0}, {"date": "2023-05-19", "close": 30.0, "volume": 673.0}, {"date": "2023-05-22", "close": 31.4, "volume": 1142.0}, {"date": "2023-05-23", "close": 32.2, "volume": 1253.0}, {"date": "2023-05-24", "close": 32.2, "volume": 639.0}, {"date": "2023-05-25", "close": 27.6, "volume": 329.0}, {"date": "2023-05-26", "close": 28.5, "volume": 371.0}, {"date": "2023-05-30", "close": 30.0, "volume": 1556.0}, {"date": "2023-05-31", "close": 29.2, "volume": 956.0}, {"date": "2023-06-01", "close": 29.2, "volume": 666.0}, {"date": "2023-06-02", "close": 28.2, "volume": 2665.0}, {"date": "2023-06-05", "close": 28.6, "volume": 550.0}, {"date": "2023-06-06", "close": 28.288, "volume": 576.0}, {"date": "2023-06-07", "close": 28.0, "volume": 263.0}, {"date": "2023-06-08", "close": 27.4, "volume": 268.0}, {"date": "2023-06-09", "close": 27.0, "volume": 811.0}, {"date": "2023-06-12", "close": 27.4, "volume": 745.0}, {"date": "2023-06-13", "close": 27.0, "volume": 6521.0}, {"date": "2023-06-14", "close": 26.8, "volume": 1080.0}, {"date": "2023-06-15", "close": 26.8, "volume": 399.0}, {"date": "2023-06-16", "close": 26.8, "volume": 3086.0}, {"date": "2023-06-20", "close": 27.0, "volume": 943.0}, {"date": "2023-06-21", "close": 26.4, "volume": 1114.0}, {"date": "2023-06-22", "close": 26.8, "volume": 1013.0}, {"date": "2023-06-23", "close": 26.2, "volume": 657.0}, {"date": "2023-06-26", "close": 26.0, "volume": 1981.0}, {"date": "2023-06-27", "close": 26.6, "volume": 276.0}, {"date": "2023-06-28", "close": 26.2, "volume": 1129.0}, {"date": "2023-06-29", "close": 26.8, "volume": 967.0}, {"date": "2023-06-30", "close": 22.8, "volume": 9473.0}, {"date": "2023-07-03", "close": 24.6, "volume": 648.0}, {"date": "2023-07-05", "close": 25.0, "volume": 1921.0}, {"date": "2023-07-06", "close": 24.8, "volume": 384.0}, {"date": "2023-07-07", "close": 24.8, "volume": 927.0}, {"date": "2023-07-10", "close": 24.4, "volume": 259.0}, {"date": "2023-07-11", "close": 26.0, "volume": 586.0}, {"date": "2023-07-12", "close": 25.2, "volume": 446.0}, {"date": "2023-07-13", "close": 26.4, "volume": 176.0}, {"date": "2023-07-14", "close": 25.8, "volume": 401.0}, {"date": "2023-07-17", "close": 25.6, "volume": 467.0}, {"date": "2023-07-18", "close": 25.4, "volume": 646.0}, {"date": "2023-07-19", "close": 24.4, "volume": 558.0}, {"date": "2023-07-20", "close": 26.0, "volume": 127.0}, {"date": "2023-07-21", "close": 24.6, "volume": 742.0}, {"date": "2023-07-24", "close": 24.6, "volume": 1207.0}, {"date": "2023-07-25", "close": 24.4, "volume": 777.0}, {"date": "2023-07-26", "close": 25.6, "volume": 391.0}, {"date": "2023-07-27", "close": 25.8, "volume": 304.0}, {"date": "2023-07-28", "close": 25.2, "volume": 389.0}, {"date": "2023-07-31", "close": 25.2, "volume": 400.0}, {"date": "2023-08-01", "close": 26.0, "volume": 1119.0}, {"date": "2023-08-02", "close": 25.0, "volume": 1661.0}, {"date": "2023-08-03", "close": 24.0, "volume": 3518.0}, {"date": "2023-08-04", "close": 24.4, "volume": 1685.0}, {"date": "2023-08-07", "close": 24.4, "volume": 509.0}, {"date": "2023-08-08", "close": 24.4, "volume": 210.0}, {"date": "2023-08-09", "close": 25.0, "volume": 678.0}, {"date": "2023-08-10", "close": 24.6, "volume": 406.0}, {"date": "2023-08-11", "close": 23.2, "volume": 188.0}, {"date": "2023-08-14", "close": 23.0, "volume": 453.0}, {"date": "2023-08-15", "close": 21.6, "volume": 1702.0}, {"date": "2023-08-16", "close": 22.2, "volume": 1656.0}, {"date": "2023-08-17", "close": 21.2, "volume": 900.0}, {"date": "2023-08-18", "close": 20.8, "volume": 405.0}, {"date": "2023-08-21", "close": 20.2, "volume": 1113.0}, {"date": "2023-08-22", "close": 20.6, "volume": 220.0}, {"date": "2023-08-23", "close": 20.6, "volume": 524.0}, {"date": "2023-08-24", "close": 20.6, "volume": 81.0}, {"date": "2023-08-25", "close": 19.7, "volume": 1027.0}, {"date": "2023-08-28", "close": 19.596, "volume": 576.0}, {"date": "2023-08-29", "close": 20.2, "volume": 595.0}, {"date": "2023-08-30", "close": 20.6, "volume": 800.0}, {"date": "2023-08-31", "close": 20.0, "volume": 495.0}, {"date": "2023-09-01", "close": 20.6, "volume": 312.0}, {"date": "2023-09-05", "close": 18.954, "volume": 1459.0}, {"date": "2023-09-06", "close": 18.321, "volume": 943.0}, {"date": "2023-09-07", "close": 18.2, "volume": 1283.0}, {"date": "2023-09-08", "close": 17.2, "volume": 1304.0}, {"date": "2023-09-11", "close": 16.22, "volume": 488.0}, {"date": "2023-09-12", "close": 15.6, "volume": 3026.0}, {"date": "2023-09-13", "close": 15.6, "volume": 1169.0}, {"date": "2023-09-14", "close": 15.0, "volume": 904.0}, {"date": "2023-09-15", "close": 16.482, "volume": 3421.0}, {"date": "2023-09-18", "close": 16.84, "volume": 417.0}, {"date": "2023-09-19", "close": 17.0, "volume": 647.0}, {"date": "2023-09-20", "close": 17.2, "volume": 936.0}, {"date": "2023-09-21", "close": 16.4, "volume": 847.0}, {"date": "2023-09-22", "close": 17.4, "volume": 1335.0}, {"date": "2023-09-25", "close": 16.176, "volume": 676.0}, {"date": "2023-09-26", "close": 17.6, "volume": 1754.0}, {"date": "2023-09-27", "close": 15.81, "volume": 1671.0}, {"date": "2023-09-28", "close": 15.298, "volume": 505.0}, {"date": "2023-09-29", "close": 16.0, "volume": 1354.0}, {"date": "2023-10-02", "close": 15.0, "volume": 274.0}, {"date": "2023-10-03", "close": 14.2, "volume": 957.0}, {"date": "2023-10-04", "close": 13.82, "volume": 998.0}, {"date": "2023-10-05", "close": 14.4, "volume": 1123.0}, {"date": "2023-10-06", "close": 14.862, "volume": 771.0}, {"date": "2023-10-09", "close": 14.992, "volume": 782.0}, {"date": "2023-10-10", "close": 15.06, "volume": 656.0}, {"date": "2023-10-11", "close": 15.6, "volume": 585.0}, {"date": "2023-10-12", "close": 15.0, "volume": 201.0}, {"date": "2023-10-13", "close": 14.8, "volume": 645.0}, {"date": "2023-10-16", "close": 15.02, "volume": 615.0}, {"date": "2023-10-17", "close": 13.88, "volume": 3992.0}, {"date": "2023-10-18", "close": 13.56, "volume": 1640.0}, {"date": "2023-10-19", "close": 13.698, "volume": 735.0}, {"date": "2023-10-20", "close": 12.802, "volume": 1726.0}, {"date": "2023-10-23", "close": 12.6, "volume": 332.0}, {"date": "2023-10-24", "close": 11.77, "volume": 1120.0}, {"date": "2023-10-25", "close": 12.0, "volume": 3141.0}, {"date": "2023-10-26", "close": 11.702, "volume": 1464.0}, {"date": "2023-10-27", "close": 11.2, "volume": 1517.0}, {"date": "2023-10-30", "close": 10.602, "volume": 1969.0}, {"date": "2023-10-31", "close": 14.22, "volume": 24020.0}, {"date": "2023-11-01", "close": 16.4, "volume": 4859.0}, {"date": "2023-11-02", "close": 16.0, "volume": 3000.0}, {"date": "2023-11-03", "close": 13.8, "volume": 9423.0}, {"date": "2023-11-06", "close": 15.1, "volume": 31749.0}, {"date": "2023-11-07", "close": 14.02, "volume": 2818.0}, {"date": "2023-11-08", "close": 15.416, "volume": 4180.0}, {"date": "2023-11-09", "close": 14.42, "volume": 789.0}, {"date": "2023-11-10", "close": 14.4, "volume": 678.0}, {"date": "2023-11-13", "close": 15.0, "volume": 2625.0}, {"date": "2023-11-14", "close": 15.0, "volume": 1016.0}, {"date": "2023-11-15", "close": 12.096, "volume": 3636.0}, {"date": "2023-11-16", "close": 11.6, "volume": 2336.0}, {"date": "2023-11-17", "close": 11.64, "volume": 1489.0}, {"date": "2023-11-20", "close": 12.4, "volume": 576.0}, {"date": "2023-11-21", "close": 13.196, "volume": 2064.0}, {"date": "2023-11-22", "close": 13.122, "volume": 3136.0}, {"date": "2023-11-24", "close": 13.133, "volume": 1724.0}, {"date": "2023-11-27", "close": 13.0, "volume": 4270.0}, {"date": "2023-11-28", "close": 13.0, "volume": 1200.0}, {"date": "2023-11-29", "close": 14.22, "volume": 3346.0}, {"date": "2023-11-30", "close": 14.4, "volume": 1138.0}, {"date": "2023-12-01", "close": 13.8, "volume": 5725.0}, {"date": "2023-12-04", "close": 13.6, "volume": 6612.0}, {"date": "2023-12-05", "close": 14.301, "volume": 2793.0}, {"date": "2023-12-06", "close": 13.802, "volume": 3758.0}, {"date": "2023-12-07", "close": 14.382, "volume": 433.0}, {"date": "2023-12-08", "close": 13.6, "volume": 1487.0}, {"date": "2023-12-11", "close": 13.334, "volume": 1152.0}, {"date": "2023-12-12", "close": 12.96, "volume": 945.0}, {"date": "2023-12-13", "close": 12.68, "volume": 5711.0}, {"date": "2023-12-14", "close": 12.894, "volume": 2903.0}, {"date": "2023-12-15", "close": 13.2, "volume": 5220.0}, {"date": "2023-12-18", "close": 12.4, "volume": 4067.0}, {"date": "2023-12-19", "close": 12.6, "volume": 6497.0}, {"date": "2023-12-20", "close": 12.5, "volume": 2005.0}, {"date": "2023-12-21", "close": 12.612, "volume": 928.0}, {"date": "2023-12-22", "close": 13.004, "volume": 7565.0}, {"date": "2023-12-26", "close": 13.4, "volume": 2843.0}, {"date": "2023-12-27", "close": 13.916, "volume": 4037.0}, {"date": "2023-12-28", "close": 14.6, "volume": 9282.0}, {"date": "2023-12-29", "close": 13.84, "volume": 5446.0}, {"date": "2024-01-02", "close": 15.728, "volume": 4781.0}, {"date": "2024-01-03", "close": 15.36, "volume": 4411.0}, {"date": "2024-01-04", "close": 14.992, "volume": 838.0}, {"date": "2024-01-05", "close": 15.402, "volume": 1515.0}, {"date": "2024-01-08", "close": 15.2, "volume": 801.0}, {"date": "2024-01-09", "close": 15.78, "volume": 1217.0}, {"date": "2024-01-10", "close": 16.202, "volume": 1994.0}, {"date": "2024-01-11", "close": 15.77, "volume": 999.0}, {"date": "2024-01-12", "close": 15.4, "volume": 438.0}, {"date": "2024-01-16", "close": 14.6, "volume": 1530.0}, {"date": "2024-01-17", "close": 15.876, "volume": 2313.0}, {"date": "2024-01-18", "close": 15.822, "volume": 6178.0}, {"date": "2024-01-19", "close": 15.842, "volume": 3264.0}, {"date": "2024-01-22", "close": 15.242, "volume": 1657.0}, {"date": "2024-01-23", "close": 15.242, "volume": 483.0}, {"date": "2024-01-24", "close": 15.242, "volume": 365.0}, {"date": "2024-01-25", "close": 15.002, "volume": 256.0}, {"date": "2024-01-26", "close": 16.0, "volume": 2847.0}, {"date": "2024-01-29", "close": 16.02, "volume": 952.0}, {"date": "2024-01-30", "close": 15.22, "volume": 1686.0}, {"date": "2024-01-31", "close": 16.4, "volume": 484.0}, {"date": "2024-02-01", "close": 16.46, "volume": 707.0}, {"date": "2024-02-02", "close": 16.2, "volume": 455.0}, {"date": "2024-02-05", "close": 16.38, "volume": 1577.0}, {"date": "2024-02-06", "close": 16.02, "volume": 3312.0}, {"date": "2024-02-07", "close": 17.0, "volume": 855.0}, {"date": "2024-02-08", "close": 16.2, "volume": 1706.0}, {"date": "2024-02-09", "close": 16.96, "volume": 3121.0}, {"date": "2024-02-12", "close": 16.3, "volume": 1931.0}, {"date": "2024-02-13", "close": 15.8, "volume": 3321.0}, {"date": "2024-02-14", "close": 16.94, "volume": 1337.0}, {"date": "2024-02-15", "close": 15.702, "volume": 754.0}, {"date": "2024-02-16", "close": 15.2, "volume": 1123.0}, {"date": "2024-02-20", "close": 15.2, "volume": 2019.0}, {"date": "2024-02-21", "close": 15.0, "volume": 1317.0}, {"date": "2024-02-22", "close": 15.102, "volume": 126.0}, {"date": "2024-02-23", "close": 15.1, "volume": 320.0}, {"date": "2024-02-26", "close": 16.0, "volume": 2671.0}, {"date": "2024-02-27", "close": 15.4, "volume": 5035.0}, {"date": "2024-02-28", "close": 16.8, "volume": 9311.0}, {"date": "2024-02-29", "close": 17.0, "volume": 9456.0}, {"date": "2024-03-01", "close": 17.0, "volume": 3075.0}, {"date": "2024-03-04", "close": 18.9, "volume": 8904.0}, {"date": "2024-03-05", "close": 18.0, "volume": 1878.0}, {"date": "2024-03-06", "close": 18.642, "volume": 1967.0}, {"date": "2024-03-07", "close": 18.746, "volume": 2521.0}, {"date": "2024-03-08", "close": 20.2, "volume": 7345.0}, {"date": "2024-03-11", "close": 19.222, "volume": 4389.0}, {"date": "2024-03-12", "close": 19.088, "volume": 6112.0}, {"date": "2024-03-13", "close": 18.8, "volume": 9482.0}, {"date": "2024-03-14", "close": 19.6, "volume": 2153.0}, {"date": "2024-03-15", "close": 20.2, "volume": 1861.0}, {"date": "2024-03-18", "close": 21.1, "volume": 2082.0}, {"date": "2024-03-19", "close": 21.4, "volume": 1833.0}, {"date": "2024-03-20", "close": 21.8, "volume": 3848.0}, {"date": "2024-03-21", "close": 21.0, "volume": 2154.0}, {"date": "2024-03-22", "close": 23.4, "volume": 8589.0}, {"date": "2024-03-25", "close": 23.2, "volume": 2918.0}, {"date": "2024-03-26", "close": 20.8, "volume": 3457.0}, {"date": "2024-03-27", "close": 21.8, "volume": 1409.0}, {"date": "2024-03-28", "close": 21.0, "volume": 847.0}, {"date": "2024-04-01", "close": 21.0, "volume": 1232.0}, {"date": "2024-04-02", "close": 19.8, "volume": 2386.0}, {"date": "2024-04-03", "close": 19.8, "volume": 2848.0}, {"date": "2024-04-04", "close": 19.8, "volume": 13247.0}, {"date": "2024-04-05", "close": 20.2, "volume": 9628.0}, {"date": "2024-04-08", "close": 20.7, "volume": 2137.0}, {"date": "2024-04-09", "close": 22.0, "volume": 15155.0}, {"date": "2024-04-10", "close": 22.0, "volume": 7745.0}, {"date": "2024-04-11", "close": 21.8, "volume": 14868.0}, {"date": "2024-04-12", "close": 21.0, "volume": 1632.0}, {"date": "2024-04-15", "close": 20.1, "volume": 1782.0}, {"date": "2024-04-16", "close": 19.762, "volume": 2889.0}, {"date": "2024-04-17", "close": 20.0, "volume": 1835.0}, {"date": "2024-04-18", "close": 19.658, "volume": 1577.0}, {"date": "2024-04-19", "close": 19.4, "volume": 1189.0}, {"date": "2024-04-22", "close": 18.618, "volume": 3290.0}, {"date": "2024-04-23", "close": 19.954, "volume": 4259.0}, {"date": "2024-04-24", "close": 19.834, "volume": 2728.0}, {"date": "2024-04-25", "close": 20.002, "volume": 2244.0}, {"date": "2024-04-26", "close": 20.4, "volume": 308.0}, {"date": "2024-04-29", "close": 20.4, "volume": 2182.0}, {"date": "2024-04-30", "close": 20.398, "volume": 1153.0}, {"date": "2024-05-01", "close": 25.2, "volume": 30211.0}, {"date": "2024-05-02", "close": 33.0, "volume": 215322.0}, {"date": "2024-05-03", "close": 35.8, "volume": 36083.0}, {"date": "2024-05-06", "close": 36.8, "volume": 12683.0}, {"date": "2024-05-07", "close": 36.2, "volume": 16982.0}, {"date": "2024-05-08", "close": 36.8, "volume": 12861.0}, {"date": "2024-05-09", "close": 31.4, "volume": 19481.0}, {"date": "2024-05-10", "close": 30.2, "volume": 7414.0}, {"date": "2024-05-13", "close": 31.4, "volume": 11536.0}, {"date": "2024-05-14", "close": 30.2, "volume": 6907.0}, {"date": "2024-05-15", "close": 29.8, "volume": 4254.0}, {"date": "2024-05-16", "close": 31.8, "volume": 15356.0}, {"date": "2024-05-17", "close": 30.6, "volume": 8691.0}, {"date": "2024-05-20", "close": 30.0, "volume": 3598.0}, {"date": "2024-05-21", "close": 28.0, "volume": 9620.0}, {"date": "2024-05-22", "close": 27.2, "volume": 8101.0}, {"date": "2024-05-23", "close": 29.0, "volume": 43759.0}, {"date": "2024-05-24", "close": 15.8, "volume": 70406.0}, {"date": "2024-05-28", "close": 16.6, "volume": 39977.0}, {"date": "2024-05-29", "close": 16.98, "volume": 6067.0}, {"date": "2024-05-30", "close": 15.1, "volume": 15861.0}, {"date": "2024-05-31", "close": 14.792, "volume": 10628.0}, {"date": "2024-06-03", "close": 14.562, "volume": 13876.0}, {"date": "2024-06-04", "close": 13.466, "volume": 8958.0}, {"date": "2024-06-05", "close": 14.076, "volume": 15450.0}, {"date": "2024-06-06", "close": 13.25, "volume": 8903.0}, {"date": "2024-06-07", "close": 13.006, "volume": 5413.0}, {"date": "2024-06-10", "close": 13.396, "volume": 4459.0}, {"date": "2024-06-11", "close": 14.18, "volume": 4058.0}, {"date": "2024-06-12", "close": 13.5, "volume": 3625.0}, {"date": "2024-06-13", "close": 13.16, "volume": 4618.0}, {"date": "2024-06-14", "close": 12.766, "volume": 1076.0}, {"date": "2024-06-17", "close": 12.088, "volume": 3149.0}, {"date": "2024-06-18", "close": 11.84, "volume": 5903.0}, {"date": "2024-06-20", "close": 12.14, "volume": 3836.0}, {"date": "2024-06-21", "close": 13.18, "volume": 3151.0}, {"date": "2024-06-24", "close": 12.688, "volume": 897.0}, {"date": "2024-06-25", "close": 14.58, "volume": 4988.0}, {"date": "2024-06-26", "close": 13.378, "volume": 932.0}, {"date": "2024-06-27", "close": 13.298, "volume": 474.0}, {"date": "2024-06-28", "close": 12.402, "volume": 2180.0}, {"date": "2024-07-01", "close": 11.9, "volume": 1468.0}, {"date": "2024-07-02", "close": 12.602, "volume": 1340.0}, {"date": "2024-07-03", "close": 12.444, "volume": 1518.0}, {"date": "2024-07-05", "close": 12.442, "volume": 721.0}, {"date": "2024-07-08", "close": 12.702, "volume": 385.0}, {"date": "2024-07-09", "close": 12.88, "volume": 634.0}, {"date": "2024-07-10", "close": 12.88, "volume": 1489.0}, {"date": "2024-07-11", "close": 14.0, "volume": 2420.0}, {"date": "2024-07-12", "close": 14.498, "volume": 952.0}, {"date": "2024-07-15", "close": 14.349, "volume": 828.0}, {"date": "2024-07-16", "close": 14.4, "volume": 2045.0}, {"date": "2024-07-17", "close": 14.05, "volume": 4657.0}, {"date": "2024-07-18", "close": 13.42, "volume": 1599.0}, {"date": "2024-07-19", "close": 13.38, "volume": 1889.0}, {"date": "2024-07-22", "close": 13.38, "volume": 766.0}, {"date": "2024-07-23", "close": 13.162, "volume": 1035.0}, {"date": "2024-07-24", "close": 13.716, "volume": 640.0}, {"date": "2024-07-25", "close": 13.574, "volume": 890.0}, {"date": "2024-07-26", "close": 13.216, "volume": 656.0}, {"date": "2024-07-29", "close": 13.7, "volume": 1120.0}, {"date": "2024-07-30", "close": 12.6, "volume": 862.0}, {"date": "2024-07-31", "close": 13.2, "volume": 814.0}, {"date": "2024-08-01", "close": 13.104, "volume": 1548.0}, {"date": "2024-08-02", "close": 12.998, "volume": 2077.0}, {"date": "2024-08-05", "close": 12.2, "volume": 4671.0}, {"date": "2024-08-06", "close": 13.0, "volume": 1465.0}, {"date": "2024-08-07", "close": 12.69, "volume": 596.0}, {"date": "2024-08-08", "close": 12.764, "volume": 1456.0}, {"date": "2024-08-09", "close": 12.597, "volume": 194.0}, {"date": "2024-08-12", "close": 12.252, "volume": 1604.0}, {"date": "2024-08-13", "close": 12.512, "volume": 186.0}, {"date": "2024-08-14", "close": 12.5, "volume": 182.0}, {"date": "2024-08-15", "close": 12.18, "volume": 2663.0}, {"date": "2024-08-16", "close": 12.3, "volume": 750.0}, {"date": "2024-08-19", "close": 12.05, "volume": 829.0}, {"date": "2024-08-20", "close": 12.488, "volume": 87.0}, {"date": "2024-08-21", "close": 12.213, "volume": 1270.0}, {"date": "2024-08-22", "close": 11.99, "volume": 1000.0}, {"date": "2024-08-23", "close": 11.8946, "volume": 630.0}, {"date": "2024-08-26", "close": 12.578, "volume": 3355.0}, {"date": "2024-08-27", "close": 12.362, "volume": 286.0}, {"date": "2024-08-28", "close": 12.036, "volume": 190.0}, {"date": "2024-08-29", "close": 12.202, "volume": 455.0}, {"date": "2024-08-30", "close": 12.116, "volume": 1173.0}, {"date": "2024-09-03", "close": 11.998, "volume": 2196.0}, {"date": "2024-09-04", "close": 11.8, "volume": 634.0}, {"date": "2024-09-05", "close": 11.8, "volume": 367.0}, {"date": "2024-09-06", "close": 12.18, "volume": 175.0}, {"date": "2024-09-09", "close": 10.854, "volume": 3779.0}, {"date": "2024-09-10", "close": 11.164, "volume": 272.0}, {"date": "2024-09-11", "close": 10.0, "volume": 10929.0}, {"date": "2024-09-12", "close": 10.0, "volume": 1290.0}, {"date": "2024-09-13", "close": 10.8, "volume": 6778.0}, {"date": "2024-09-16", "close": 9.58, "volume": 11010.0}, {"date": "2024-09-17", "close": 10.3, "volume": 3286.0}, {"date": "2024-09-18", "close": 9.714, "volume": 11888.0}, {"date": "2024-09-19", "close": 9.8, "volume": 18954.0}, {"date": "2024-09-20", "close": 10.708, "volume": 11942.0}, {"date": "2024-09-23", "close": 10.002, "volume": 877.0}, {"date": "2024-09-24", "close": 10.6, "volume": 794.0}, {"date": "2024-09-25", "close": 10.122, "volume": 2268.0}, {"date": "2024-09-26", "close": 11.12, "volume": 3718.0}, {"date": "2024-09-27", "close": 11.11, "volume": 4172.0}, {"date": "2024-09-30", "close": 11.96, "volume": 2553.0}, {"date": "2024-10-01", "close": 9.86, "volume": 8719.0}, {"date": "2024-10-02", "close": 10.2, "volume": 858.0}, {"date": "2024-10-03", "close": 9.74, "volume": 4880.0}, {"date": "2024-10-04", "close": 10.002, "volume": 3922.0}, {"date": "2024-10-07", "close": 10.12, "volume": 743.0}, {"date": "2024-10-08", "close": 9.42, "volume": 1493.0}, {"date": "2024-10-09", "close": 9.011, "volume": 1243.0}, {"date": "2024-10-10", "close": 9.4, "volume": 1201.0}, {"date": "2024-10-11", "close": 9.4, "volume": 308.0}, {"date": "2024-10-14", "close": 8.902, "volume": 3988.0}, {"date": "2024-10-15", "close": 9.3, "volume": 2105.0}, {"date": "2024-10-16", "close": 9.18, "volume": 1852.0}, {"date": "2024-10-17", "close": 8.474, "volume": 19573.0}, {"date": "2024-10-18", "close": 8.262, "volume": 5860.0}, {"date": "2024-10-21", "close": 15.6, "volume": 488862.0}, {"date": "2024-10-22", "close": 12.436, "volume": 91721.0}, {"date": "2024-10-23", "close": 11.26, "volume": 50045.0}, {"date": "2024-10-24", "close": 11.8, "volume": 32473.0}, {"date": "2024-10-25", "close": 11.198, "volume": 17052.0}, {"date": "2024-10-28", "close": 11.88, "volume": 22672.0}, {"date": "2024-10-29", "close": 11.8, "volume": 9930.0}, {"date": "2024-10-30", "close": 11.422, "volume": 6404.0}, {"date": "2024-10-31", "close": 9.496, "volume": 25741.0}, {"date": "2024-11-01", "close": 9.802, "volume": 28686.0}, {"date": "2024-11-04", "close": 10.38, "volume": 11991.0}, {"date": "2024-11-05", "close": 10.008, "volume": 6006.0}, {"date": "2024-11-06", "close": 10.468, "volume": 9812.0}, {"date": "2024-11-07", "close": 10.802, "volume": 19913.0}, {"date": "2024-11-08", "close": 11.12, "volume": 9262.0}, {"date": "2024-11-11", "close": 10.8, "volume": 8366.0}, {"date": "2024-11-12", "close": 10.92, "volume": 4065.0}, {"date": "2024-11-13", "close": 10.63, "volume": 10601.0}, {"date": "2024-11-14", "close": 9.242, "volume": 44631.0}, {"date": "2024-11-15", "close": 9.07, "volume": 34477.0}, {"date": "2024-11-18", "close": 10.04, "volume": 63902.0}, {"date": "2024-11-19", "close": 9.598, "volume": 25962.0}, {"date": "2024-11-20", "close": 9.96, "volume": 23657.0}, {"date": "2024-11-21", "close": 9.68, "volume": 9689.0}, {"date": "2024-11-22", "close": 10.422, "volume": 21571.0}, {"date": "2024-11-25", "close": 12.0, "volume": 41126.0}, {"date": "2024-11-26", "close": 10.686, "volume": 30265.0}, {"date": "2024-11-27", "close": 11.11, "volume": 31682.0}, {"date": "2024-11-29", "close": 10.824, "volume": 14170.0}, {"date": "2024-12-02", "close": 10.978, "volume": 19228.0}, {"date": "2024-12-03", "close": 10.266, "volume": 17657.0}, {"date": "2024-12-04", "close": 10.0, "volume": 12424.0}, {"date": "2024-12-05", "close": 9.51, "volume": 6122.0}, {"date": "2024-12-06", "close": 9.22, "volume": 19105.0}, {"date": "2024-12-09", "close": 9.22, "volume": 7344.0}, {"date": "2024-12-10", "close": 9.4, "volume": 5547.0}, {"date": "2024-12-11", "close": 8.7, "volume": 16614.0}, {"date": "2024-12-12", "close": 8.602, "volume": 6120.0}, {"date": "2024-12-13", "close": 8.8, "volume": 8713.0}, {"date": "2024-12-16", "close": 8.64, "volume": 14933.0}, {"date": "2024-12-17", "close": 9.674, "volume": 18523.0}, {"date": "2024-12-18", "close": 8.6, "volume": 12740.0}, {"date": "2024-12-19", "close": 8.6, "volume": 7435.0}, {"date": "2024-12-20", "close": 8.998, "volume": 13694.0}, {"date": "2024-12-23", "close": 9.04, "volume": 8057.0}, {"date": "2024-12-24", "close": 9.082, "volume": 2353.0}, {"date": "2024-12-26", "close": 9.584, "volume": 17269.0}, {"date": "2024-12-27", "close": 9.96, "volume": 12029.0}, {"date": "2024-12-30", "close": 9.692, "volume": 10796.0}, {"date": "2024-12-31", "close": 9.802, "volume": 10556.0}, {"date": "2025-01-02", "close": 10.3, "volume": 11832.0}, {"date": "2025-01-03", "close": 10.1, "volume": 6252.0}, {"date": "2025-01-06", "close": 10.528, "volume": 11908.0}, {"date": "2025-01-07", "close": 10.34, "volume": 12354.0}, {"date": "2025-01-08", "close": 10.6, "volume": 479826.0}, {"date": "2025-01-10", "close": 10.25, "volume": 31795.0}, {"date": "2025-01-13", "close": 10.608, "volume": 29528.0}, {"date": "2025-01-14", "close": 10.238, "volume": 14347.0}, {"date": "2025-01-15", "close": 10.158, "volume": 24750.0}, {"date": "2025-01-16", "close": 10.176, "volume": 4454.0}, {"date": "2025-01-17", "close": 10.6, "volume": 47542.0}, {"date": "2025-01-21", "close": 10.718, "volume": 4508.0}, {"date": "2025-01-22", "close": 10.924, "volume": 8883.0}, {"date": "2025-01-23", "close": 10.6, "volume": 6908.0}, {"date": "2025-01-24", "close": 10.672, "volume": 17363.0}, {"date": "2025-01-27", "close": 9.602, "volume": 10921.0}, {"date": "2025-01-28", "close": 9.836, "volume": 4627.0}, {"date": "2025-01-29", "close": 9.578, "volume": 23212.0}, {"date": "2025-01-30", "close": 9.45, "volume": 6701.0}, {"date": "2025-01-31", "close": 9.4, "volume": 2957.0}, {"date": "2025-02-03", "close": 9.554, "volume": 4320.0}, {"date": "2025-02-04", "close": 9.6, "volume": 3256.0}, {"date": "2025-02-05", "close": 9.5801, "volume": 30252.0}, {"date": "2025-02-06", "close": 9.6, "volume": 5902.0}, {"date": "2025-02-07", "close": 9.772, "volume": 8795.0}, {"date": "2025-02-10", "close": 9.6, "volume": 11412.0}, {"date": "2025-02-11", "close": 9.482, "volume": 3550.0}, {"date": "2025-02-12", "close": 9.368, "volume": 3485.0}, {"date": "2025-02-13", "close": 9.7, "volume": 8163.0}, {"date": "2025-02-14", "close": 9.52, "volume": 4971.0}, {"date": "2025-02-18", "close": 9.404, "volume": 10641.0}, {"date": "2025-02-19", "close": 9.352, "volume": 3732.0}, {"date": "2025-02-20", "close": 9.492, "volume": 2631.0}, {"date": "2025-02-21", "close": 9.006, "volume": 2539.0}, {"date": "2025-02-24", "close": 9.256, "volume": 8540.0}, {"date": "2025-02-25", "close": 9.02, "volume": 5233.0}, {"date": "2025-02-26", "close": 9.058, "volume": 2406.0}, {"date": "2025-02-27", "close": 8.78, "volume": 4852.0}, {"date": "2025-02-28", "close": 9.32, "volume": 2626.0}, {"date": "2025-03-03", "close": 8.62, "volume": 9692.0}, {"date": "2025-03-04", "close": 8.75, "volume": 4476.0}, {"date": "2025-03-05", "close": 8.9, "volume": 2975.0}, {"date": "2025-03-06", "close": 8.992, "volume": 877.0}, {"date": "2025-03-07", "close": 8.99, "volume": 3647.0}, {"date": "2025-03-10", "close": 8.52, "volume": 1890.0}, {"date": "2025-03-11", "close": 8.502, "volume": 2528.0}, {"date": "2025-03-12", "close": 8.844, "volume": 670.0}, {"date": "2025-03-13", "close": 8.72, "volume": 7012.0}, {"date": "2025-03-14", "close": 9.02, "volume": 3399.0}, {"date": "2025-03-17", "close": 8.842, "volume": 2562.0}, {"date": "2025-03-18", "close": 8.8, "volume": 3586.0}, {"date": "2025-03-19", "close": 9.14, "volume": 1309.0}, {"date": "2025-03-20", "close": 9.2, "volume": 961.0}, {"date": "2025-03-21", "close": 9.8, "volume": 12915.0}, {"date": "2025-03-24", "close": 9.292, "volume": 5101.0}, {"date": "2025-03-25", "close": 9.068, "volume": 2038.0}, {"date": "2025-03-26", "close": 8.72, "volume": 8084.0}, {"date": "2025-03-27", "close": 8.616, "volume": 521469.0}, {"date": "2025-03-28", "close": 10.166, "volume": 7297190.0}, {"date": "2025-03-31", "close": 7.88, "volume": 204109.0}, {"date": "2025-04-01", "close": 6.9, "volume": 37744.0}, {"date": "2025-04-02", "close": 7.32, "volume": 29730.0}, {"date": "2025-04-03", "close": 6.506, "volume": 28488.0}, {"date": "2025-04-04", "close": 5.774, "volume": 28942.0}, {"date": "2025-04-07", "close": 6.0, "volume": 20686.0}, {"date": "2025-04-08", "close": 5.972, "volume": 14229.0}, {"date": "2025-04-09", "close": 6.26, "volume": 19494.0}, {"date": "2025-04-10", "close": 6.314, "volume": 7101.0}, {"date": "2025-04-11", "close": 7.394, "volume": 25689.0}, {"date": "2025-04-14", "close": 7.68, "volume": 20766.0}, {"date": "2025-04-15", "close": 9.16, "volume": 25169.0}, {"date": "2025-04-16", "close": 8.39, "volume": 5593.0}, {"date": "2025-04-17", "close": 8.11, "volume": 4195.0}, {"date": "2025-04-21", "close": 7.64, "volume": 3330.0}, {"date": "2025-04-22", "close": 6.924, "volume": 11984.0}, {"date": "2025-04-23", "close": 7.402, "volume": 7490.0}, {"date": "2025-04-24", "close": 7.58, "volume": 5305.0}, {"date": "2025-04-25", "close": 8.098, "volume": 6677.0}, {"date": "2025-04-28", "close": 7.714, "volume": 4590.0}, {"date": "2025-04-29", "close": 7.6, "volume": 2954.0}, {"date": "2025-04-30", "close": 8.06, "volume": 5224.0}, {"date": "2025-05-01", "close": 7.992, "volume": 5141.0}, {"date": "2025-05-02", "close": 8.484, "volume": 4408.0}, {"date": "2025-05-05", "close": 8.392, "volume": 1835.0}, {"date": "2025-05-06", "close": 7.948, "volume": 2673.0}, {"date": "2025-05-07", "close": 7.84, "volume": 2126.0}, {"date": "2025-05-08", "close": 7.532, "volume": 6537.0}, {"date": "2025-05-09", "close": 7.2, "volume": 6586.0}, {"date": "2025-05-12", "close": 7.256, "volume": 12187.0}, {"date": "2025-05-13", "close": 7.128, "volume": 12165.0}, {"date": "2025-05-14", "close": 6.8, "volume": 3147.0}, {"date": "2025-05-15", "close": 6.96, "volume": 4373.0}, {"date": "2025-05-16", "close": 6.88, "volume": 5537.0}, {"date": "2025-05-19", "close": 6.562, "volume": 8369.0}, {"date": "2025-05-20", "close": 6.21, "volume": 8723.0}, {"date": "2025-05-21", "close": 6.404, "volume": 3663.0}, {"date": "2025-05-22", "close": 5.99, "volume": 21446.0}, {"date": "2025-05-23", "close": 5.91, "volume": 3877.0}, {"date": "2025-05-27", "close": 6.18, "volume": 3621.0}, {"date": "2025-05-28", "close": 5.9, "volume": 12539.0}, {"date": "2025-05-29", "close": 6.112, "volume": 9125.0}, {"date": "2025-05-30", "close": 6.03, "volume": 2863.0}, {"date": "2025-06-02", "close": 6.304, "volume": 3884.0}, {"date": "2025-06-03", "close": 6.762, "volume": 8637.0}, {"date": "2025-06-04", "close": 7.042, "volume": 8759.0}, {"date": "2025-06-05", "close": 7.22, "volume": 6702.0}, {"date": "2025-06-06", "close": 6.884, "volume": 4496.0}, {"date": "2025-06-09", "close": 6.982, "volume": 4897.0}, {"date": "2025-06-10", "close": 6.98, "volume": 5050.0}, {"date": "2025-06-11", "close": 6.538, "volume": 5398.0}, {"date": "2025-06-12", "close": 6.71, "volume": 2753.0}, {"date": "2025-06-13", "close": 6.0, "volume": 27282.0}, {"date": "2025-06-16", "close": 6.52, "volume": 19982.0}, {"date": "2025-06-17", "close": 6.55, "volume": 33705.0}, {"date": "2025-06-18", "close": 7.48, "volume": 44370.0}, {"date": "2025-06-20", "close": 7.66, "volume": 13483.0}, {"date": "2025-06-23", "close": 8.06, "volume": 17740.0}, {"date": "2025-06-24", "close": 8.47, "volume": 8713.0}, {"date": "2025-06-25", "close": 8.595, "volume": 7953.0}, {"date": "2025-06-26", "close": 8.38, "volume": 6820.0}, {"date": "2025-06-27", "close": 8.68, "volume": 11505.0}, {"date": "2025-06-30", "close": 8.58, "volume": 24549.0}, {"date": "2025-07-01", "close": 8.85, "volume": 6436.0}, {"date": "2025-07-02", "close": 9.265, "volume": 8680.0}, {"date": "2025-07-03", "close": 9.03, "volume": 5809.0}, {"date": "2025-07-07", "close": 9.15, "volume": 3809.0}, {"date": "2025-07-08", "close": 9.03, "volume": 4662.0}, {"date": "2025-07-09", "close": 9.15, "volume": 478.0}, {"date": "2025-07-10", "close": 9.0999, "volume": 5717.0}, {"date": "2025-07-11", "close": 8.1654, "volume": 3032.0}, {"date": "2025-07-14", "close": 8.085, "volume": 10065.0}, {"date": "2025-07-15", "close": 7.95, "volume": 625.0}, {"date": "2025-07-16", "close": 8.2043, "volume": 2144.0}, {"date": "2025-07-17", "close": 8.02, "volume": 14696.0}, {"date": "2025-07-18", "close": 7.84, "volume": 4389.0}, {"date": "2025-07-21", "close": 7.71, "volume": 6601.0}, {"date": "2025-07-22", "close": 7.21, "volume": 34292.0}, {"date": "2025-07-23", "close": 7.1, "volume": 12604.0}, {"date": "2025-07-24", "close": 7.16, "volume": 18222.0}, {"date": "2025-07-25", "close": 6.98, "volume": 7595.0}, {"date": "2025-07-28", "close": 7.0, "volume": 9382.0}, {"date": "2025-07-29", "close": 6.8, "volume": 13966.0}, {"date": "2025-07-30", "close": 7.31, "volume": 5567.0}, {"date": "2025-07-31", "close": 7.48, "volume": 35309.0}, {"date": "2025-08-01", "close": 10.325, "volume": 213366.0}, {"date": "2025-08-04", "close": 8.65, "volume": 115331.0}, {"date": "2025-08-05", "close": 8.2395, "volume": 8492.0}, {"date": "2025-08-06", "close": 7.75, "volume": 8800.0}, {"date": "2025-08-07", "close": 7.21, "volume": 6526.0}, {"date": "2025-08-08", "close": 7.65, "volume": 81469.0}, {"date": "2025-08-11", "close": 7.49, "volume": 29529.0}, {"date": "2025-08-12", "close": 7.5576, "volume": 11264.0}, {"date": "2025-08-13", "close": 7.5598, "volume": 5907.0}, {"date": "2025-08-14", "close": 7.5, "volume": 1242.0}, {"date": "2025-08-15", "close": 8.68, "volume": 49680.0}, {"date": "2025-08-18", "close": 8.27, "volume": 37848.0}, {"date": "2025-08-19", "close": 7.98, "volume": 14175.0}, {"date": "2025-08-20", "close": 7.959, "volume": 16614.0}, {"date": "2025-08-21", "close": 7.5461, "volume": 6099.0}, {"date": "2025-08-22", "close": 7.96, "volume": 10826.0}, {"date": "2025-08-25", "close": 8.11, "volume": 8775.0}, {"date": "2025-08-26", "close": 7.8323, "volume": 10578.0}, {"date": "2025-08-27", "close": 8.02, "volume": 6101.0}, {"date": "2025-08-28", "close": 8.355, "volume": 4928.0}, {"date": "2025-08-29", "close": 8.355, "volume": null}, {"date": "2025-09-02", "close": 7.85, "volume": 4706.0}, {"date": "2025-09-03", "close": 8.68, "volume": 14775.0}, {"date": "2025-09-04", "close": 8.8139, "volume": 4358.0}, {"date": "2025-09-05", "close": 8.32, "volume": 9890.0}, {"date": "2025-09-08", "close": 7.9298, "volume": 3225.0}, {"date": "2025-09-09", "close": 8.25, "volume": 1928.0}, {"date": "2025-09-10", "close": 8.5, "volume": 1776.0}, {"date": "2025-09-11", "close": 9.35, "volume": 4967.0}, {"date": "2025-09-12", "close": 8.98, "volume": 1292.0}, {"date": "2025-09-15", "close": 9.0226, "volume": 1718.0}, {"date": "2025-09-16", "close": 8.9, "volume": 1165.0}, {"date": "2025-09-17", "close": 9.0, "volume": 3686.0}, {"date": "2025-09-18", "close": 9.3, "volume": 1556.0}, {"date": "2025-09-19", "close": 9.0, "volume": 3037.0}, {"date": "2025-09-22", "close": 8.95, "volume": 2320.0}, {"date": "2025-09-23", "close": 9.13, "volume": 5433.0}, {"date": "2025-09-24", "close": 9.02, "volume": 2726.0}, {"date": "2025-09-25", "close": 8.77, "volume": 824.0}, {"date": "2025-09-26", "close": 8.8, "volume": 500.0}, {"date": "2025-09-29", "close": 9.55, "volume": 10075.0}, {"date": "2025-09-30", "close": 9.45, "volume": 2349.0}, {"date": "2025-10-01", "close": 9.8, "volume": 8773.0}, {"date": "2025-10-02", "close": 9.4, "volume": 2521.0}, {"date": "2025-10-03", "close": 9.55, "volume": 12099.0}, {"date": "2025-10-06", "close": 9.51, "volume": 2163.0}, {"date": "2025-10-07", "close": 11.2564, "volume": 40425.0}, {"date": "2025-10-08", "close": 11.48, "volume": 40683.0}, {"date": "2025-10-09", "close": 11.59, "volume": 18097.0}, {"date": "2025-10-10", "close": 11.26, "volume": 8576.0}, {"date": "2025-10-13", "close": 11.79, "volume": 3656.0}, {"date": "2025-10-14", "close": 12.7365, "volume": 45394.0}, {"date": "2025-10-15", "close": 13.675, "volume": 30280.0}, {"date": "2025-10-16", "close": 17.575, "volume": 125561.0}, {"date": "2025-10-17", "close": 11.7, "volume": 781007.0}, {"date": "2025-10-20", "close": 11.02, "volume": 69051.0}, {"date": "2025-10-21", "close": 11.2, "volume": 22978.0}, {"date": "2025-10-22", "close": 10.81, "volume": 14546.0}, {"date": "2025-10-23", "close": 10.46, "volume": 17021.0}, {"date": "2025-10-24", "close": 10.56, "volume": 4005.0}, {"date": "2025-10-27", "close": 10.12, "volume": 12417.0}, {"date": "2025-10-28", "close": 9.53, "volume": 18169.0}, {"date": "2025-10-29", "close": 9.375, "volume": 33230.0}, {"date": "2025-10-30", "close": 9.4553, "volume": 262190.0}, {"date": "2025-10-31", "close": 9.17, "volume": 32939.0}, {"date": "2025-11-03", "close": 8.61, "volume": 10195.0}, {"date": "2025-11-04", "close": 8.68, "volume": 32715.0}, {"date": "2025-11-05", "close": 8.87, "volume": 16610.0}, {"date": "2025-11-06", "close": 9.34, "volume": 16243.0}, {"date": "2025-11-07", "close": 9.1, "volume": 3869.0}, {"date": "2025-11-10", "close": 9.61, "volume": 12576.0}, {"date": "2025-11-11", "close": 9.565, "volume": 22251.0}, {"date": "2025-11-12", "close": 10.1, "volume": 64283.0}, {"date": "2025-11-13", "close": 9.02, "volume": 45830.0}, {"date": "2025-11-14", "close": 8.005, "volume": 22967.0}, {"date": "2025-11-17", "close": 8.14, "volume": 16217.0}, {"date": "2025-11-18", "close": 8.539, "volume": 29045.0}, {"date": "2025-11-19", "close": 10.015, "volume": 105157.0}, {"date": "2025-11-20", "close": 8.8, "volume": 30661.0}, {"date": "2025-11-21", "close": 8.7208, "volume": 17737.0}, {"date": "2025-11-24", "close": 8.9787, "volume": 25012.0}, {"date": "2025-11-25", "close": 8.6, "volume": 19058.0}, {"date": "2025-11-26", "close": 8.45, "volume": 5275.0}, {"date": "2025-11-28", "close": 8.42, "volume": 5177.0}, {"date": "2025-12-01", "close": 8.41, "volume": 5860.0}, {"date": "2025-12-02", "close": 8.2, "volume": 11788.0}, {"date": "2025-12-03", "close": 8.7, "volume": 24565.0}, {"date": "2025-12-04", "close": 10.56, "volume": 710833.0}, {"date": "2025-12-05", "close": 9.72, "volume": 1109137.0}, {"date": "2025-12-08", "close": 8.24, "volume": 86009.0}, {"date": "2025-12-09", "close": 7.97, "volume": 57796.0}, {"date": "2025-12-10", "close": 8.57, "volume": 42420.0}, {"date": "2025-12-11", "close": 9.0, "volume": 41768.0}, {"date": "2025-12-12", "close": 8.55, "volume": 22589.0}, {"date": "2025-12-15", "close": 7.89, "volume": 40043.0}, {"date": "2025-12-16", "close": 8.08, "volume": 34424.0}, {"date": "2025-12-17", "close": 8.44, "volume": 16662.0}, {"date": "2025-12-18", "close": 9.12, "volume": 25758.0}, {"date": "2025-12-19", "close": 8.86, "volume": 15885.0}, {"date": "2025-12-22", "close": 9.53, "volume": 23844.0}, {"date": "2025-12-23", "close": 9.21, "volume": 22490.0}, {"date": "2025-12-24", "close": 9.26, "volume": 4884.0}, {"date": "2025-12-26", "close": 9.0, "volume": 21071.0}, {"date": "2025-12-29", "close": 8.99, "volume": 6768.0}, {"date": "2025-12-30", "close": 8.8468, "volume": 7008.0}, {"date": "2025-12-31", "close": 10.67, "volume": 201395.0}, {"date": "2026-01-02", "close": 9.645, "volume": 858573.0}, {"date": "2026-01-05", "close": 9.73, "volume": 47652.0}, {"date": "2026-01-06", "close": 10.88, "volume": 59235.0}, {"date": "2026-01-07", "close": 11.22, "volume": 43165.0}, {"date": "2026-01-08", "close": 11.06, "volume": 39794.0}, {"date": "2026-01-09", "close": 11.615, "volume": 33086.0}, {"date": "2026-01-12", "close": 11.42, "volume": 30482.0}, {"date": "2026-01-13", "close": 11.76, "volume": 34606.0}, {"date": "2026-01-14", "close": 11.98, "volume": 23994.0}, {"date": "2026-01-15", "close": 11.61, "volume": 37345.0}, {"date": "2026-01-16", "close": 10.44, "volume": 74872.0}, {"date": "2026-01-20", "close": 9.61, "volume": 49454.0}, {"date": "2026-01-21", "close": 9.41, "volume": 17673.0}, {"date": "2026-01-22", "close": 11.33, "volume": 232970.0}, {"date": "2026-01-23", "close": 10.55, "volume": 240251.0}, {"date": "2026-01-26", "close": 10.17, "volume": 36626.0}, {"date": "2026-01-27", "close": 9.94, "volume": 51385.0}, {"date": "2026-01-28", "close": 10.08, "volume": 49230.0}, {"date": "2026-01-29", "close": 9.66, "volume": 34125.0}, {"date": "2026-01-30", "close": 9.5, "volume": 69468.0}, {"date": "2026-02-02", "close": 9.16, "volume": 148028.0}, {"date": "2026-02-03", "close": 9.065, "volume": 59129.0}, {"date": "2026-02-04", "close": 8.75, "volume": 63630.0}, {"date": "2026-02-05", "close": 8.9, "volume": 60755.0}, {"date": "2026-02-06", "close": 8.86, "volume": 14883.0}, {"date": "2026-02-09", "close": 8.81, "volume": 42244.0}, {"date": "2026-02-10", "close": 8.82, "volume": 12559.0}, {"date": "2026-02-11", "close": 8.84, "volume": 13874.0}, {"date": "2026-02-12", "close": 9.09, "volume": 12811.0}, {"date": "2026-02-13", "close": 9.09, "volume": 2599.0}, {"date": "2026-02-17", "close": 9.13, "volume": 9701.0}, {"date": "2026-02-18", "close": 26.25, "volume": 12540600.0}, {"date": "2026-02-19", "close": 27.22, "volume": 517080.0}, {"date": "2026-02-20", "close": 33.5, "volume": 479195.0}, {"date": "2026-02-23", "close": 32.63, "volume": 222828.0}, {"date": "2026-02-24", "close": 35.07, "volume": 248559.0}, {"date": "2026-02-25", "close": 34.23, "volume": 321662.0}, {"date": "2026-02-26", "close": 30.22, "volume": 235804.0}, {"date": "2026-02-27", "close": 30.5, "volume": 127846.0}, {"date": "2026-03-02", "close": 29.81, "volume": 121382.0}, {"date": "2026-03-03", "close": 29.0, "volume": 71328.0}, {"date": "2026-03-04", "close": 31.43, "volume": 226303.0}, {"date": "2026-03-05", "close": 30.5, "volume": 113141.0}, {"date": "2026-03-06", "close": 30.0, "volume": 117584.0}, {"date": "2026-03-09", "close": 29.5, "volume": 165042.0}, {"date": "2026-03-10", "close": 30.0, "volume": 86365.0}, {"date": "2026-03-11", "close": 29.37, "volume": 128356.0}, {"date": "2026-03-12", "close": 31.2, "volume": 134231.0}, {"date": "2026-03-13", "close": 32.28, "volume": 161378.0}, {"date": "2026-03-16", "close": 29.9, "volume": 128127.0}, {"date": "2026-03-17", "close": 30.01, "volume": 58864.0}, {"date": "2026-03-18", "close": 30.53, "volume": 119537.0}, {"date": "2026-03-19", "close": 30.55, "volume": 91663.0}, {"date": "2026-03-20", "close": 31.56, "volume": 108190.0}, {"date": "2026-03-23", "close": 32.78, "volume": 89644.0}, {"date": "2026-03-24", "close": 29.97, "volume": 71434.0}, {"date": "2026-03-25", "close": 29.49, "volume": 75637.0}, {"date": "2026-03-26", "close": 26.88, "volume": 76262.0}, {"date": "2026-03-27", "close": 27.68, "volume": 114941.0}, {"date": "2026-03-30", "close": 25.13, "volume": 72597.0}, {"date": "2026-03-31", "close": 31.52, "volume": 110015.0}, {"date": "2026-04-01", "close": 34.79, "volume": 67854.0}, {"date": "2026-04-02", "close": 31.02, "volume": 66426.0}, {"date": "2026-04-06", "close": 33.38, "volume": 33365.0}, {"date": "2026-04-07", "close": 30.19, "volume": 52571.0}, {"date": "2026-04-08", "close": 31.71, "volume": 31585.0}, {"date": "2026-04-09", "close": 30.53, "volume": 56972.0}, {"date": "2026-04-10", "close": 29.89, "volume": 11870.0}, {"date": "2026-04-13", "close": 30.15, "volume": 42803.0}, {"date": "2026-04-14", "close": 28.7, "volume": 29841.0}, {"date": "2026-04-15", "close": 29.21, "volume": 57167.0}, {"date": "2026-04-16", "close": 29.22, "volume": 16250.0}, {"date": "2026-04-17", "close": 30.49, "volume": 25552.0}, {"date": "2026-04-20", "close": 31.39, "volume": 64970.0}, {"date": "2026-04-21", "close": 30.36, "volume": 24865.0}, {"date": "2026-04-22", "close": 31.64, "volume": 11745.0}, {"date": "2026-04-23", "close": 32.62, "volume": 25815.0}, {"date": "2026-04-24", "close": 31.79, "volume": 6144.0}, {"date": "2026-04-27", "close": 31.54, "volume": 11935.0}, {"date": "2026-04-28", "close": 29.11, "volume": 93856.0}, {"date": "2026-04-29", "close": 28.3, "volume": 26148.0}, {"date": "2026-04-30", "close": 26.62, "volume": 36464.0}, {"date": "2026-05-01", "close": 26.96, "volume": 28474.0}, {"date": "2026-05-04", "close": 26.7, "volume": 57945.0}, {"date": "2026-05-05", "close": 25.86, "volume": 23730.0}, {"date": "2026-05-06", "close": 26.02, "volume": 22469.0}, {"date": "2026-05-07", "close": 23.76, "volume": 23052.0}, {"date": "2026-05-08", "close": 23.4, "volume": 16234.0}, {"date": "2026-05-11", "close": 20.73, "volume": 25213.0}, {"date": "2026-05-12", "close": 21.0, "volume": 28423.0}, {"date": "2026-05-13", "close": 21.08, "volume": 39185.0}, {"date": "2026-05-14", "close": 19.82, "volume": 15722.0}, {"date": "2026-05-15", "close": 20.43, "volume": 41023.0}, {"date": "2026-05-18", "close": 19.91, "volume": 47400.0}, {"date": "2026-05-19", "close": 16.77, "volume": 51489.0}, {"date": "2026-05-20", "close": 17.58, "volume": 26411.0}, {"date": "2026-05-21", "close": 17.56, "volume": 15960.0}, {"date": "2026-05-22", "close": 17.79, "volume": 21119.0}, {"date": "2026-05-26", "close": 16.47, "volume": 27180.0}, {"date": "2026-05-27", "close": 16.65, "volume": 53510.0}, {"date": "2026-05-28", "close": 17.59, "volume": 40488.0}, {"date": "2026-05-29", "close": 21.14, "volume": 70005.0}, {"date": "2026-06-01", "close": 19.79, "volume": 66891.0}, {"date": "2026-06-02", "close": 16.095, "volume": 60567.0}, {"date": "2026-06-03", "close": 15.845, "volume": 44499.0}, {"date": "2026-06-04", "close": 16.6, "volume": 36794.0}, {"date": "2026-06-05", "close": 14.65, "volume": 50832.0}, {"date": "2026-06-08", "close": 13.0, "volume": 49551.0}, {"date": "2026-06-09", "close": 12.63, "volume": 55633.0}, {"date": "2026-06-10", "close": 11.41, "volume": 52049.0}, {"date": "2026-06-11", "close": 10.79, "volume": 71196.0}, {"date": "2026-06-12", "close": 13.0, "volume": 58062.0}, {"date": "2026-06-15", "close": 13.85, "volume": 219748.0}, {"date": "2026-06-16", "close": 14.53, "volume": 155542.0}, {"date": "2026-06-17", "close": 16.65, "volume": 166959.0}, {"date": "2026-06-18", "close": 17.82, "volume": 66038.0}, {"date": "2026-06-22", "close": 23.19, "volume": 102474.0}, {"date": "2026-06-23", "close": 24.0, "volume": 140304.0}, {"date": "2026-06-24", "close": 24.54, "volume": 103024.0}, {"date": "2026-06-25", "close": 24.67, "volume": 83658.0}, {"date": "2026-06-26", "close": 22.87, "volume": 145921.0}, {"date": "2026-06-29", "close": 23.22, "volume": 66778.0}, {"date": "2026-06-30", "close": 25.0, "volume": 123395.0}, {"date": "2026-07-01", "close": 23.66, "volume": 114464.0}, {"date": "2026-07-02", "close": 22.92, "volume": 185929.0}, {"date": "2026-07-06", "close": 24.49, "volume": 72001.0}, {"date": "2026-07-07", "close": 26.11, "volume": 166640.0}, {"date": "2026-07-08", "close": 28.02, "volume": 100286.0}, {"date": "2026-07-09", "close": 32.54, "volume": 159174.0}, {"date": "2026-07-10", "close": 36.16, "volume": 238218.0}, {"date": "2026-07-13", "close": 33.36, "volume": 542707.0}, {"date": "2026-07-14", "close": 33.12, "volume": 233759.0}, {"date": "2026-07-15", "close": 31.47, "volume": 568208.0}, {"date": "2026-07-16", "close": 25.94, "volume": 662909.0}, {"date": "2026-07-17", "close": 25.87, "volume": 98700.0}, {"date": "2026-07-20", "close": 28.19, "volume": 122895.0}, {"date": "2026-07-21", "close": 28.37, "volume": 616378.0}, {"date": "2026-07-22", "close": 28.66, "volume": 441902.0}, {"date": "2026-07-23", "close": 27.76, "volume": 100732.0}, {"date": "2026-07-24", "close": 28.29, "volume": 129154.0}, {"date": "2026-07-27", "close": 29.24, "volume": 359114.0}, {"date": "2026-07-28", "close": 29.13, "volume": 299313.0}, {"date": "2026-07-29", "close": 28.93, "volume": 260316.0}, {"date": "2026-07-30", "close": 28.82, "volume": 187678.0}, {"date": "2026-07-31", "close": 27.24, "volume": 226113.0}, {"date": "2026-08-03", "close": 27.34, "volume": 287950.0}, {"date": "2026-08-04", "close": 25.5, "volume": 651941.0}, {"date": "2026-08-05", "close": 24.59, "volume": 383418.0}, {"date": "2026-08-06", "close": 24.48, "volume": 205730.0}, {"date": "2026-08-07", "close": 24.39, "volume": 202840.0}, {"date": "2026-08-10", "close": 28.57, "volume": 261256.0}, {"date": "2026-08-11", "close": 30.0, "volume": 217444.0}, {"date": "2026-08-12", "close": 29.38, "volume": 284226.0}, {"date": "2026-08-13", "close": 28.55, "volume": 192485.0}, {"date": "2026-08-14", "close": 32.34, "volume": 365040.0}, {"date": "2026-08-17", "close": 32.77, "volume": 417348.0}, {"date": "2026-08-18", "close": 33.0, "volume": 335930.0}, {"date": "2026-08-19", "close": 33.11, "volume": 260547.0}, {"date": "2026-08-20", "close": 32.1, "volume": 297490.0}, {"date": "2026-08-21", "close": 32.0, "volume": 433893.0}, {"date": "2026-08-24", "close": 34.71, "volume": 448468.0}, {"date": "2026-08-25", "close": 34.52, "volume": 365143.0}, {"date": "2026-08-26", "close": 32.97, "volume": 140919.0}, {"date": "2026-08-27", "close": 33.74, "volume": 198586.0}, {"date": "2026-08-28", "close": 33.84, "volume": 288295.0}, {"date": "2026-08-31", "close": 32.77, "volume": 173126.0}, {"date": "2026-09-01", "close": 34.51, "volume": 276713.0}, {"date": "2026-09-02", "close": 39.12, "volume": 575116.0}, {"date": "2026-09-03", "close": 39.0, "volume": 175185.0}, {"date": "2026-09-04", "close": 40.05, "volume": 275248.0}, {"date": "2026-09-08", "close": 39.2, "volume": 292079.0}, {"date": "2026-09-09", "close": 36.12, "volume": 170519.0}, {"date": "2026-09-10", "close": 39.0, "volume": 445398.0}, {"date": "2026-09-11", "close": 37.44, "volume": 377119.0}, {"date": "2026-09-14", "close": 39.09, "volume": 265887.0}, {"date": "2026-09-15", "close": 35.37, "volume": 209394.0}, {"date": "2026-09-16", "close": 34.24, "volume": 572403.0}, {"date": "2026-09-17", "close": 35.13, "volume": 362997.0}, {"date": "2026-09-18", "close": 34.5, "volume": 2197797.0}], "refreshing": true}