{"ticker": "IMNM", "overview": {"cik": "1472012", "ticker": "IMNM", "name": "Immunome Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005926", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001193125-26-344743", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344636", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344577", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001808343-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001831215-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054494", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005624", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001831215-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0002026600-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001831144-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001993684-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001994071-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001997584-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001167496-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001831215-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001808343-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001997584-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005148", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001628280-26-047387", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001808343-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001628280-26-046982", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005049", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046298", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046297", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 3139362.96, "net": -3139362.96, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-12"}, "metrics": {"ticker": "IMNM", "has_prices": true, "as_of": "2026-09-18", "last": 23.97, "prev_close": 23.93, "change": 0.03999999999999915, "change_pct": 0.0016715419974926513, "session_volume": 3962926.0, "vwap_5": 23.933319988954036, "vwap_20": 26.179040878149415, "vwap_60": 24.354173919900873, "vwap_250": 20.808518522016378, "high_52w": 29.825, "low_52w": 15.24, "avg_volume_20": 1086860.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001633", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. takes a 5.04% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0002100119-26-001633-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0000919574-26-005205", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. moves to a 4.3% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0000919574-26-005205-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001897612-26-000609", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. moves to a 17.4% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0001897612-26-000609-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001808343-26-000010", "src": "INSIDERS", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Isaac Barchas", "who_key": "Barchas Isaac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2198909.6799999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $2.2M of IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1808343/000180834326000010/0001808343-26-000010-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001808343-26-000009", "src": "INSIDERS", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Isaac Barchas", "who_key": "Barchas Isaac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 940453.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims IMNM: $940K", "source_url": "https://www.sec.gov/Archives/edgar/data/1808343/000180834326000009/0001808343-26-000009-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001993684-26-000006", "src": "INSIDERS", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Jack Higgins", "who_key": "Higgins Jack", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on IMNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/000199368426000006/0001993684-26-000006-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}, {"id": "0001831144-26-000002", "src": "INSIDERS", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Sandra G. Stoneman", "who_key": "Stoneman Sandra G.", "role": "CHIEF LEGAL OFFICER & GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on IMNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/000183114426000002/0001831144-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}, {"id": "0002026600-26-000002", "src": "INSIDERS", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Philip Tsai", "who_key": "Tsai Philip", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on IMNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/000202660026000002/0002026600-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}, {"id": "0001831215-26-000004", "src": "INSIDERS", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Kinney Horn", "who_key": "Horn Kinney", "role": "CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on IMNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/000183121526000004/0001831215-26-000004-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}, {"id": "0001167496-26-000005", "src": "INSIDERS", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Clay B. Siegall", "who_key": "SIEGALL CLAY B", "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 IMNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/000116749626000005/0001167496-26-000005-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}, {"id": "0001997584-26-000006", "src": "INSIDERS", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Robert Lechleider", "who_key": "Lechleider Robert", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on IMNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/000199758426000006/0001997584-26-000006-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}, {"id": "0001994071-26-000006", "src": "INSIDERS", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Max Rosett", "who_key": "Rosett Max", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on IMNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/000199407126000006/0001994071-26-000006-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}, {"id": "13DG-0000919574-26-003222", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. takes a 6.1% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0000919574-26-003222-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000919574-26-003480", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. raises a passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0000919574-26-003480-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001104659-26-062570", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. moves to a 4.9% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0001104659-26-062570-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001897612-26-000495", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. moves to a 14.5% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0001897612-26-000495-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001633", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. takes a 5.04% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0002100119-26-001633-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0000919574-26-005205", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. moves to a 4.3% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0000919574-26-005205-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001897612-26-000609", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. moves to a 17.4% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0001897612-26-000609-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000919574-26-003222", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. takes a 6.1% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0000919574-26-003222-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000919574-26-003480", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. raises a passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0000919574-26-003480-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001104659-26-062570", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. moves to a 4.9% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0001104659-26-062570-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001897612-26-000495", "src": "13DG", "ticker": "IMNM", "cik": "1472012", "company": "Immunome Inc.", "company_raw": "Immunome Inc.", "who": "Immunome Inc.", "who_key": "Immunome 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": "Immunome Inc. moves to a 14.5% passive stake in IMNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1472012/0001897612-26-000495-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "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": "Immunome, Inc. - Common Stock", "new_value": "Immunome Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001472012", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001472012", "applied": 1, "detected_at": "2026-10-25T10:19:51.664264"}]}, "key_people": [{"who": "Isaac Barchas", "who_key": "Barchas Isaac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3139362.96, "net": -3139362.96, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2198909.6799999997, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808343/000180834326000010/0001808343-26-000010-index.htm"}, {"action": "SELL", "amount": 940453.28, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808343/000180834326000009/0001808343-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 2198909.6799999997, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808343/000180834326000010/0001808343-26-000010-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -940453.28}, {"date": "2026-08-12", "net": -2198909.6799999997}], "announcements": [{"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005926", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001193125-26-344743", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344636", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344577", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001808343-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001831215-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054494", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005624", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001831215-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0002026600-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001831144-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001993684-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001994071-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001997584-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001167496-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001831215-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001808343-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001997584-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005148", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001628280-26-047387", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001808343-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001628280-26-046982", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005049", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046298", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046297", "price_sensitive": false}], "performance": {"ticker": "IMNM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-02", "close": 13.45, "volume": 508693.0}, {"date": "2020-10-05", "close": 12.1, "volume": 290543.0}, {"date": "2020-10-06", "close": 13.24, "volume": 68461.0}, {"date": "2020-10-07", "close": 14.01, "volume": 98182.0}, {"date": "2020-10-08", "close": 14.16, "volume": 33514.0}, {"date": "2020-10-09", "close": 13.9065, "volume": 21648.0}, {"date": "2020-10-12", "close": 13.75, "volume": 34521.0}, {"date": "2020-10-13", "close": 13.95, "volume": 5429.0}, {"date": "2020-10-14", "close": 13.9, "volume": 14438.0}, {"date": "2020-10-15", "close": 13.409, "volume": 25412.0}, {"date": "2020-10-16", "close": 13.76, "volume": 9769.0}, {"date": "2020-10-19", "close": 12.99, "volume": 30937.0}, {"date": "2020-10-20", "close": 12.55, "volume": 16931.0}, {"date": "2020-10-21", "close": 12.15, "volume": 21288.0}, {"date": "2020-10-22", "close": 11.84, "volume": 36680.0}, {"date": "2020-10-23", "close": 11.7399, "volume": 14310.0}, {"date": "2020-10-26", "close": 12.2, "volume": 30909.0}, {"date": "2020-10-27", "close": 12.5, "volume": 40207.0}, {"date": "2020-10-28", "close": 11.5, "volume": 33608.0}, {"date": "2020-10-29", "close": 11.55, "volume": 44659.0}, {"date": "2020-10-30", "close": 11.35, "volume": 4850.0}, {"date": "2020-11-02", "close": 10.98, "volume": 17997.0}, {"date": "2020-11-03", "close": 11.38, "volume": 40245.0}, {"date": "2020-11-04", "close": 11.6, "volume": 34232.0}, {"date": "2020-11-05", "close": 12.05, "volume": 28665.0}, {"date": "2020-11-06", "close": 11.6, "volume": 31454.0}, {"date": "2020-11-09", "close": 11.4, "volume": 15461.0}, {"date": "2020-11-10", "close": 10.92, "volume": 20206.0}, {"date": "2020-11-11", "close": 11.37, "volume": 8483.0}, {"date": "2020-11-12", "close": 10.94, "volume": 14819.0}, {"date": "2020-11-13", "close": 11.46, "volume": 11878.0}, {"date": "2020-11-16", "close": 11.43, "volume": 6640.0}, {"date": "2020-11-17", "close": 11.45, "volume": 9172.0}, {"date": "2020-11-18", "close": 10.8, "volume": 15068.0}, {"date": "2020-11-19", "close": 11.1, "volume": 12273.0}, {"date": "2020-11-20", "close": 10.7, "volume": 13363.0}, {"date": "2020-11-23", "close": 10.6, "volume": 18211.0}, {"date": "2020-11-24", "close": 10.28, "volume": 17521.0}, {"date": "2020-11-25", "close": 10.41, "volume": 13887.0}, {"date": "2020-11-27", "close": 10.95, "volume": 16091.0}, {"date": "2020-11-30", "close": 11.2, "volume": 15656.0}, {"date": "2020-12-01", "close": 11.12, "volume": 21259.0}, {"date": "2020-12-02", "close": 11.13, "volume": 5945.0}, {"date": "2020-12-03", "close": 12.4, "volume": 41938.0}, {"date": "2020-12-04", "close": 13.68, "volume": 55542.0}, {"date": "2020-12-07", "close": 12.3, "volume": 20357.0}, {"date": "2020-12-08", "close": 11.945, "volume": 32276.0}, {"date": "2020-12-09", "close": 11.64, "volume": 18623.0}, {"date": "2020-12-10", "close": 11.37, "volume": 24004.0}, {"date": "2020-12-11", "close": 11.27, "volume": 30158.0}, {"date": "2020-12-14", "close": 11.84, "volume": 37619.0}, {"date": "2020-12-15", "close": 11.54, "volume": 35862.0}, {"date": "2020-12-16", "close": 11.03, "volume": 21489.0}, {"date": "2020-12-17", "close": 10.73, "volume": 294958.0}, {"date": "2020-12-18", "close": 9.96, "volume": 270351.0}, {"date": "2020-12-21", "close": 10.96, "volume": 138169.0}, {"date": "2020-12-22", "close": 9.91, "volume": 104553.0}, {"date": "2020-12-23", "close": 10.22, "volume": 37092.0}, {"date": "2020-12-24", "close": 10.2, "volume": 25556.0}, {"date": "2020-12-28", "close": 10.25, "volume": 47232.0}, {"date": "2020-12-29", "close": 9.46, "volume": 53270.0}, {"date": "2020-12-30", "close": 9.56, "volume": 36196.0}, {"date": "2020-12-31", "close": 9.68, "volume": 81241.0}, {"date": "2021-01-04", "close": 9.75, "volume": 62897.0}, {"date": "2021-01-05", "close": 9.61, "volume": 46269.0}, {"date": "2021-01-06", "close": 9.56, "volume": 27391.0}, {"date": "2021-01-07", "close": 10.27, "volume": 99449.0}, {"date": "2021-01-08", "close": 11.6, "volume": 127564.0}, {"date": "2021-01-11", "close": 13.65, "volume": 506590.0}, {"date": "2021-01-12", "close": 13.16, "volume": 93168.0}, {"date": "2021-01-13", "close": 13.2, "volume": 117203.0}, {"date": "2021-01-14", "close": 13.14, "volume": 57752.0}, {"date": "2021-01-15", "close": 13.73, "volume": 74687.0}, {"date": "2021-01-19", "close": 15.01, "volume": 200262.0}, {"date": "2021-01-20", "close": 15.22, "volume": 84352.0}, {"date": "2021-01-21", "close": 14.18, "volume": 77798.0}, {"date": "2021-01-22", "close": 14.68, "volume": 36268.0}, {"date": "2021-01-25", "close": 17.85, "volume": 147273.0}, {"date": "2021-01-26", "close": 16.05, "volume": 131211.0}, {"date": "2021-01-27", "close": 15.34, "volume": 91726.0}, {"date": "2021-01-28", "close": 14.09, "volume": 84364.0}, {"date": "2021-01-29", "close": 14.53, "volume": 41093.0}, {"date": "2021-02-01", "close": 17.21, "volume": 332564.0}, {"date": "2021-02-02", "close": 20.24, "volume": 357594.0}, {"date": "2021-02-03", "close": 21.9, "volume": 181796.0}, {"date": "2021-02-04", "close": 20.0, "volume": 92690.0}, {"date": "2021-02-05", "close": 19.25, "volume": 44361.0}, {"date": "2021-02-08", "close": 20.9, "volume": 65552.0}, {"date": "2021-02-09", "close": 22.35, "volume": 86626.0}, {"date": "2021-02-10", "close": 21.87, "volume": 91686.0}, {"date": "2021-02-11", "close": 23.27, "volume": 52022.0}, {"date": "2021-02-12", "close": 24.67, "volume": 73399.0}, {"date": "2021-02-16", "close": 23.88, "volume": 67606.0}, {"date": "2021-02-17", "close": 22.22, "volume": 110278.0}, {"date": "2021-02-18", "close": 39.01, "volume": 8863807.0}, {"date": "2021-02-19", "close": 38.0, "volume": 1155975.0}, {"date": "2021-02-22", "close": 31.2, "volume": 433183.0}, {"date": "2021-02-23", "close": 28.51, "volume": 276863.0}, {"date": "2021-02-24", "close": 43.24, "volume": 1149485.0}, {"date": "2021-02-25", "close": 38.24, "volume": 347272.0}, {"date": "2021-02-26", "close": 39.58, "volume": 157576.0}, {"date": "2021-03-01", "close": 39.95, "volume": 132435.0}, {"date": "2021-03-02", "close": 38.16, "volume": 79795.0}, {"date": "2021-03-03", "close": 35.59, "volume": 84192.0}, {"date": "2021-03-04", "close": 30.6, "volume": 177006.0}, {"date": "2021-03-05", "close": 29.84, "volume": 99384.0}, {"date": "2021-03-08", "close": 30.61, "volume": 56765.0}, {"date": "2021-03-09", "close": 30.55, "volume": 62293.0}, {"date": "2021-03-10", "close": 28.54, "volume": 81828.0}, {"date": "2021-03-11", "close": 29.91, "volume": 49665.0}, {"date": "2021-03-12", "close": 29.2, "volume": 39555.0}, {"date": "2021-03-15", "close": 28.77, "volume": 27245.0}, {"date": "2021-03-16", "close": 31.02, "volume": 59992.0}, {"date": "2021-03-17", "close": 30.29, "volume": 71687.0}, {"date": "2021-03-18", "close": 33.2, "volume": 165322.0}, {"date": "2021-03-19", "close": 36.06, "volume": 130920.0}, {"date": "2021-03-22", "close": 37.41, "volume": 230368.0}, {"date": "2021-03-23", "close": 35.14, "volume": 131966.0}, {"date": "2021-03-24", "close": 32.21, "volume": 67663.0}, {"date": "2021-03-25", "close": 31.83, "volume": 53894.0}, {"date": "2021-03-26", "close": 31.88, "volume": 42062.0}, {"date": "2021-03-29", "close": 30.66, "volume": 25824.0}, {"date": "2021-03-30", "close": 30.84, "volume": 35422.0}, {"date": "2021-03-31", "close": 33.88, "volume": 70566.0}, {"date": "2021-04-01", "close": 32.33, "volume": 51549.0}, {"date": "2021-04-05", "close": 30.86, "volume": 43887.0}, {"date": "2021-04-06", "close": 31.11, "volume": 43888.0}, {"date": "2021-04-07", "close": 31.36, "volume": 41820.0}, {"date": "2021-04-08", "close": 30.19, "volume": 85695.0}, {"date": "2021-04-09", "close": 30.4, "volume": 57644.0}, {"date": "2021-04-12", "close": 29.72, "volume": 46648.0}, {"date": "2021-04-13", "close": 29.71, "volume": 64154.0}, {"date": "2021-04-14", "close": 27.83, "volume": 79211.0}, {"date": "2021-04-15", "close": 26.3, "volume": 101871.0}, {"date": "2021-04-16", "close": 24.06, "volume": 165614.0}, {"date": "2021-04-19", "close": 27.53, "volume": 61538.0}, {"date": "2021-04-20", "close": 25.11, "volume": 53025.0}, {"date": "2021-04-21", "close": 27.25, "volume": 82361.0}, {"date": "2021-04-22", "close": 29.58, "volume": 103009.0}, {"date": "2021-04-23", "close": 29.55, "volume": 77825.0}, {"date": "2021-04-26", "close": 27.71, "volume": 642655.0}, {"date": "2021-04-27", "close": 28.64, "volume": 102575.0}, {"date": "2021-04-28", "close": 28.7, "volume": 106555.0}, {"date": "2021-04-29", "close": 27.03, "volume": 114463.0}, {"date": "2021-04-30", "close": 26.56, "volume": 106393.0}, {"date": "2021-05-03", "close": 25.06, "volume": 117283.0}, {"date": "2021-05-04", "close": 24.42, "volume": 69921.0}, {"date": "2021-05-05", "close": 24.28, "volume": 50206.0}, {"date": "2021-05-06", "close": 22.5, "volume": 100307.0}, {"date": "2021-05-07", "close": 21.98, "volume": 45818.0}, {"date": "2021-05-10", "close": 19.59, "volume": 90969.0}, {"date": "2021-05-11", "close": 18.29, "volume": 54638.0}, {"date": "2021-05-12", "close": 16.56, "volume": 136682.0}, {"date": "2021-05-13", "close": 16.33, "volume": 76264.0}, {"date": "2021-05-14", "close": 18.14, "volume": 77713.0}, {"date": "2021-05-17", "close": 17.74, "volume": 93238.0}, {"date": "2021-05-18", "close": 17.34, "volume": 134410.0}, {"date": "2021-05-19", "close": 18.1, "volume": 86807.0}, {"date": "2021-05-20", "close": 18.0, "volume": 95913.0}, {"date": "2021-05-21", "close": 17.985, "volume": 38302.0}, {"date": "2021-05-24", "close": 18.3, "volume": 114987.0}, {"date": "2021-05-25", "close": 18.48, "volume": 101168.0}, {"date": "2021-05-26", "close": 19.63, "volume": 96880.0}, {"date": "2021-05-27", "close": 23.09, "volume": 246285.0}, {"date": "2021-05-28", "close": 20.92, "volume": 84085.0}, {"date": "2021-06-01", "close": 20.58, "volume": 67456.0}, {"date": "2021-06-02", "close": 19.76, "volume": 95112.0}, {"date": "2021-06-03", "close": 19.4, "volume": 92721.0}, {"date": "2021-06-04", "close": 20.49, "volume": 65190.0}, {"date": "2021-06-07", "close": 18.54, "volume": 184658.0}, {"date": "2021-06-08", "close": 18.22, "volume": 89977.0}, {"date": "2021-06-09", "close": 17.92, "volume": 56571.0}, {"date": "2021-06-10", "close": 17.57, "volume": 57413.0}, {"date": "2021-06-11", "close": 17.76, "volume": 74186.0}, {"date": "2021-06-14", "close": 17.17, "volume": 86284.0}, {"date": "2021-06-15", "close": 17.15, "volume": 61473.0}, {"date": "2021-06-16", "close": 16.96, "volume": 89665.0}, {"date": "2021-06-17", "close": 16.8, "volume": 76646.0}, {"date": "2021-06-18", "close": 16.52, "volume": 127789.0}, {"date": "2021-06-21", "close": 16.76, "volume": 47385.0}, {"date": "2021-06-22", "close": 16.82, "volume": 114826.0}, {"date": "2021-06-23", "close": 17.14, "volume": 75561.0}, {"date": "2021-06-24", "close": 16.78, "volume": 52827.0}, {"date": "2021-06-25", "close": 17.81, "volume": 329474.0}, {"date": "2021-06-28", "close": 18.24, "volume": 65112.0}, {"date": "2021-06-29", "close": 17.61, "volume": 24405.0}, {"date": "2021-06-30", "close": 17.3, "volume": 35510.0}, {"date": "2021-07-01", "close": 17.1, "volume": 38615.0}, {"date": "2021-07-02", "close": 16.76, "volume": 37700.0}, {"date": "2021-07-06", "close": 16.34, "volume": 53858.0}, {"date": "2021-07-07", "close": 16.73, "volume": 41709.0}, {"date": "2021-07-08", "close": 16.09, "volume": 11893.0}, {"date": "2021-07-09", "close": 17.3, "volume": 42173.0}, {"date": "2021-07-12", "close": 16.93, "volume": 23477.0}, {"date": "2021-07-13", "close": 16.21, "volume": 48918.0}, {"date": "2021-07-14", "close": 16.16, "volume": 30355.0}, {"date": "2021-07-15", "close": 15.58, "volume": 43188.0}, {"date": "2021-07-16", "close": 15.52, "volume": 10845.0}, {"date": "2021-07-19", "close": 16.64, "volume": 61266.0}, {"date": "2021-07-20", "close": 18.14, "volume": 21212660.0}, {"date": "2021-07-21", "close": 17.48, "volume": 885475.0}, {"date": "2021-07-22", "close": 16.06, "volume": 170942.0}, {"date": "2021-07-23", "close": 17.02, "volume": 197675.0}, {"date": "2021-07-26", "close": 16.26, "volume": 163441.0}, {"date": "2021-07-27", "close": 15.25, "volume": 293942.0}, {"date": "2021-07-28", "close": 16.08, "volume": 69344.0}, {"date": "2021-07-29", "close": 16.28, "volume": 82677.0}, {"date": "2021-07-30", "close": 16.22, "volume": 111334.0}, {"date": "2021-08-02", "close": 15.77, "volume": 77211.0}, {"date": "2021-08-03", "close": 15.35, "volume": 56760.0}, {"date": "2021-08-04", "close": 15.2, "volume": 88104.0}, {"date": "2021-08-05", "close": 16.51, "volume": 140824.0}, {"date": "2021-08-06", "close": 15.95, "volume": 92925.0}, {"date": "2021-08-09", "close": 15.28, "volume": 135407.0}, {"date": "2021-08-10", "close": 14.8, "volume": 101787.0}, {"date": "2021-08-11", "close": 14.03, "volume": 177587.0}, {"date": "2021-08-12", "close": 14.23, "volume": 92456.0}, {"date": "2021-08-13", "close": 14.19, "volume": 106632.0}, {"date": "2021-08-16", "close": 14.33, "volume": 59789.0}, {"date": "2021-08-17", "close": 13.73, "volume": 129002.0}, {"date": "2021-08-18", "close": 14.11, "volume": 67415.0}, {"date": "2021-08-19", "close": 13.17, "volume": 107579.0}, {"date": "2021-08-20", "close": 12.5, "volume": 171799.0}, {"date": "2021-08-23", "close": 14.0, "volume": 141485.0}, {"date": "2021-08-24", "close": 13.79, "volume": 74546.0}, {"date": "2021-08-25", "close": 14.07, "volume": 54334.0}, {"date": "2021-08-26", "close": 13.99, "volume": 58213.0}, {"date": "2021-08-27", "close": 14.35, "volume": 77992.0}, {"date": "2021-08-30", "close": 14.26, "volume": 27276.0}, {"date": "2021-08-31", "close": 14.03, "volume": 44299.0}, {"date": "2021-09-01", "close": 14.94, "volume": 63632.0}, {"date": "2021-09-02", "close": 15.51, "volume": 91386.0}, {"date": "2021-09-03", "close": 15.1, "volume": 44091.0}, {"date": "2021-09-07", "close": 17.35, "volume": 363721.0}, {"date": "2021-09-08", "close": 16.74, "volume": 122209.0}, {"date": "2021-09-09", "close": 18.13, "volume": 438963.0}, {"date": "2021-09-10", "close": 18.65, "volume": 151629.0}, {"date": "2021-09-13", "close": 20.82, "volume": 438857.0}, {"date": "2021-09-14", "close": 22.31, "volume": 426018.0}, {"date": "2021-09-15", "close": 21.45, "volume": 158458.0}, {"date": "2021-09-16", "close": 22.97, "volume": 240080.0}, {"date": "2021-09-17", "close": 24.67, "volume": 427054.0}, {"date": "2021-09-20", "close": 23.82, "volume": 204714.0}, {"date": "2021-09-21", "close": 24.16, "volume": 149037.0}, {"date": "2021-09-22", "close": 23.07, "volume": 206481.0}, {"date": "2021-09-23", "close": 25.88, "volume": 394727.0}, {"date": "2021-09-24", "close": 27.76, "volume": 303302.0}, {"date": "2021-09-27", "close": 25.9, "volume": 222653.0}, {"date": "2021-09-28", "close": 24.85, "volume": 141353.0}, {"date": "2021-09-29", "close": 24.15, "volume": 75953.0}, {"date": "2021-09-30", "close": 24.35, "volume": 110453.0}, {"date": "2021-10-01", "close": 20.16, "volume": 641329.0}, {"date": "2021-10-04", "close": 18.19, "volume": 383727.0}, {"date": "2021-10-05", "close": 18.37, "volume": 126551.0}, {"date": "2021-10-06", "close": 18.26, "volume": 60095.0}, {"date": "2021-10-07", "close": 17.76, "volume": 101984.0}, {"date": "2021-10-08", "close": 17.71, "volume": 75272.0}, {"date": "2021-10-11", "close": 17.5, "volume": 60970.0}, {"date": "2021-10-12", "close": 17.42, "volume": 65486.0}, {"date": "2021-10-13", "close": 17.5, "volume": 57019.0}, {"date": "2021-10-14", "close": 17.73, "volume": 89832.0}, {"date": "2021-10-15", "close": 17.61, "volume": 57686.0}, {"date": "2021-10-18", "close": 18.09, "volume": 121306.0}, {"date": "2021-10-19", "close": 18.22, "volume": 36465.0}, {"date": "2021-10-20", "close": 18.5, "volume": 57686.0}, {"date": "2021-10-21", "close": 18.14, "volume": 68151.0}, {"date": "2021-10-22", "close": 19.33, "volume": 159208.0}, {"date": "2021-10-25", "close": 19.43, "volume": 87270.0}, {"date": "2021-10-26", "close": 19.38, "volume": 53504.0}, {"date": "2021-10-27", "close": 22.6, "volume": 249015.0}, {"date": "2021-10-28", "close": 22.85, "volume": 160083.0}, {"date": "2021-10-29", "close": 23.44, "volume": 106340.0}, {"date": "2021-11-01", "close": 22.27, "volume": 53711.0}, {"date": "2021-11-02", "close": 22.89, "volume": 69847.0}, {"date": "2021-11-03", "close": 21.95, "volume": 54851.0}, {"date": "2021-11-04", "close": 22.64, "volume": 94787.0}, {"date": "2021-11-05", "close": 20.63, "volume": 218546.0}, {"date": "2021-11-08", "close": 19.93, "volume": 84318.0}, {"date": "2021-11-09", "close": 19.1, "volume": 58219.0}, {"date": "2021-11-10", "close": 18.56, "volume": 79099.0}, {"date": "2021-11-11", "close": 18.26, "volume": 53270.0}, {"date": "2021-11-12", "close": 18.13, "volume": 75876.0}, {"date": "2021-11-15", "close": 17.78, "volume": 145833.0}, {"date": "2021-11-16", "close": 17.94, "volume": 191311.0}, {"date": "2021-11-17", "close": 17.42, "volume": 88146.0}, {"date": "2021-11-18", "close": 16.35, "volume": 66460.0}, {"date": "2021-11-19", "close": 17.2, "volume": 117861.0}, {"date": "2021-11-22", "close": 14.89, "volume": 163974.0}, {"date": "2021-11-23", "close": 14.57, "volume": 88199.0}, {"date": "2021-11-24", "close": 15.33, "volume": 89119.0}, {"date": "2021-11-26", "close": 16.97, "volume": 104474.0}, {"date": "2021-11-29", "close": 19.1, "volume": 346295.0}, {"date": "2021-11-30", "close": 18.95, "volume": 214122.0}, {"date": "2021-12-01", "close": 17.84, "volume": 450124.0}, {"date": "2021-12-02", "close": 16.72, "volume": 142797.0}, {"date": "2021-12-03", "close": 16.62, "volume": 94440.0}, {"date": "2021-12-06", "close": 15.62, "volume": 47364.0}, {"date": "2021-12-07", "close": 16.39, "volume": 58612.0}, {"date": "2021-12-08", "close": 17.23, "volume": 59726.0}, {"date": "2021-12-09", "close": 16.95, "volume": 31955.0}, {"date": "2021-12-10", "close": 16.69, "volume": 41618.0}, {"date": "2021-12-13", "close": 16.74, "volume": 38626.0}, {"date": "2021-12-14", "close": 16.56, "volume": 53965.0}, {"date": "2021-12-15", "close": 16.44, "volume": 51944.0}, {"date": "2021-12-16", "close": 16.59, "volume": 87844.0}, {"date": "2021-12-17", "close": 16.36, "volume": 64511.0}, {"date": "2021-12-20", "close": 15.38, "volume": 176259.0}, {"date": "2021-12-21", "close": 15.51, "volume": 23312.0}, {"date": "2021-12-22", "close": 15.78, "volume": 50702.0}, {"date": "2021-12-23", "close": 16.5, "volume": 43974.0}, {"date": "2021-12-27", "close": 16.09, "volume": 28210.0}, {"date": "2021-12-28", "close": 15.02, "volume": 47733.0}, {"date": "2021-12-29", "close": 14.42, "volume": 77888.0}, {"date": "2021-12-30", "close": 13.95, "volume": 88311.0}, {"date": "2021-12-31", "close": 12.96, "volume": 173016.0}, {"date": "2022-01-03", "close": 13.99, "volume": 29562.0}, {"date": "2022-01-04", "close": 12.62, "volume": 30894.0}, {"date": "2022-01-05", "close": 11.64, "volume": 42817.0}, {"date": "2022-01-06", "close": 11.86, "volume": 27360.0}, {"date": "2022-01-07", "close": 11.86, "volume": 18813.0}, {"date": "2022-01-10", "close": 11.59, "volume": 72355.0}, {"date": "2022-01-11", "close": 11.64, "volume": 70203.0}, {"date": "2022-01-12", "close": 11.9, "volume": 66952.0}, {"date": "2022-01-13", "close": 11.05, "volume": 27699.0}, {"date": "2022-01-14", "close": 10.67, "volume": 22451.0}, {"date": "2022-01-18", "close": 9.56, "volume": 60124.0}, {"date": "2022-01-19", "close": 8.78, "volume": 118369.0}, {"date": "2022-01-20", "close": 8.75, "volume": 89832.0}, {"date": "2022-01-21", "close": 7.76, "volume": 124669.0}, {"date": "2022-01-24", "close": 9.27, "volume": 142771.0}, {"date": "2022-01-25", "close": 8.99, "volume": 58793.0}, {"date": "2022-01-26", "close": 8.49, "volume": 61441.0}, {"date": "2022-01-27", "close": 7.81, "volume": 114922.0}, {"date": "2022-01-28", "close": 8.14, "volume": 24534.0}, {"date": "2022-01-31", "close": 8.96, "volume": 34360.0}, {"date": "2022-02-01", "close": 9.02, "volume": 42229.0}, {"date": "2022-02-02", "close": 8.28, "volume": 44394.0}, {"date": "2022-02-03", "close": 7.93, "volume": 18867.0}, {"date": "2022-02-04", "close": 8.26, "volume": 19169.0}, {"date": "2022-02-07", "close": 8.45, "volume": 23318.0}, {"date": "2022-02-08", "close": 8.06, "volume": 108788.0}, {"date": "2022-02-09", "close": 8.59, "volume": 46105.0}, {"date": "2022-02-10", "close": 8.135, "volume": 40805.0}, {"date": "2022-02-11", "close": 7.99, "volume": 22424.0}, {"date": "2022-02-14", "close": 7.65, "volume": 15890.0}, {"date": "2022-02-15", "close": 7.98, "volume": 9253.0}, {"date": "2022-02-16", "close": 7.9, "volume": 6671.0}, {"date": "2022-02-17", "close": 6.93, "volume": 27316.0}, {"date": "2022-02-18", "close": 7.05, "volume": 17885.0}, {"date": "2022-02-22", "close": 6.81, "volume": 24630.0}, {"date": "2022-02-23", "close": 6.08, "volume": 26833.0}, {"date": "2022-02-24", "close": 7.0, "volume": 50616.0}, {"date": "2022-02-25", "close": 6.58, "volume": 43178.0}, {"date": "2022-02-28", "close": 6.58, "volume": 9344.0}, {"date": "2022-03-01", "close": 6.3, "volume": 11964.0}, {"date": "2022-03-02", "close": 5.99, "volume": 11238.0}, {"date": "2022-03-03", "close": 5.79, "volume": 26375.0}, {"date": "2022-03-04", "close": 5.26, "volume": 23471.0}, {"date": "2022-03-07", "close": 4.17, "volume": 94511.0}, {"date": "2022-03-08", "close": 3.88, "volume": 111432.0}, {"date": "2022-03-09", "close": 3.96, "volume": 42200.0}, {"date": "2022-03-10", "close": 4.27, "volume": 44401.0}, {"date": "2022-03-11", "close": 3.93, "volume": 195614.0}, {"date": "2022-03-14", "close": 4.03, "volume": 60470.0}, {"date": "2022-03-15", "close": 3.91, "volume": 27638.0}, {"date": "2022-03-16", "close": 4.01, "volume": 40792.0}, {"date": "2022-03-17", "close": 4.32, "volume": 23491.0}, {"date": "2022-03-18", "close": 5.65, "volume": 181944.0}, {"date": "2022-03-21", "close": 4.87, "volume": 132252.0}, {"date": "2022-03-22", "close": 4.73, "volume": 47896.0}, {"date": "2022-03-23", "close": 4.78, "volume": 58078.0}, {"date": "2022-03-24", "close": 5.1, "volume": 22187.0}, {"date": "2022-03-25", "close": 4.82, "volume": 24942.0}, {"date": "2022-03-28", "close": 5.93, "volume": 668213.0}, {"date": "2022-03-29", "close": 5.98, "volume": 149240.0}, {"date": "2022-03-30", "close": 5.53, "volume": 84257.0}, {"date": "2022-03-31", "close": 5.68, "volume": 49892.0}, {"date": "2022-04-01", "close": 5.79, "volume": 53989.0}, {"date": "2022-04-04", "close": 5.77, "volume": 82763.0}, {"date": "2022-04-05", "close": 5.31, "volume": 84183.0}, {"date": "2022-04-06", "close": 5.18, "volume": 30300.0}, {"date": "2022-04-07", "close": 5.08, "volume": 26881.0}, {"date": "2022-04-08", "close": 5.04, "volume": 22890.0}, {"date": "2022-04-11", "close": 4.83, "volume": 39803.0}, {"date": "2022-04-12", "close": 4.7, "volume": 25601.0}, {"date": "2022-04-13", "close": 4.84, "volume": 13038.0}, {"date": "2022-04-14", "close": 5.15, "volume": 237906.0}, {"date": "2022-04-18", "close": 4.31, "volume": 142851.0}, {"date": "2022-04-19", "close": 4.57, "volume": 132820.0}, {"date": "2022-04-20", "close": 4.53, "volume": 13857.0}, {"date": "2022-04-21", "close": 4.24, "volume": 40840.0}, {"date": "2022-04-22", "close": 3.94, "volume": 37955.0}, {"date": "2022-04-25", "close": 4.0, "volume": 30025.0}, {"date": "2022-04-26", "close": 3.68, "volume": 226246.0}, {"date": "2022-04-27", "close": 3.55, "volume": 943867.0}, {"date": "2022-04-28", "close": 4.03, "volume": 61280.0}, {"date": "2022-04-29", "close": 3.76, "volume": 46248.0}, {"date": "2022-05-02", "close": 3.84, "volume": 30575.0}, {"date": "2022-05-03", "close": 3.88, "volume": 12122.0}, {"date": "2022-05-04", "close": 3.96, "volume": 21940.0}, {"date": "2022-05-05", "close": 3.25, "volume": 50739.0}, {"date": "2022-05-06", "close": 3.1, "volume": 37674.0}, {"date": "2022-05-09", "close": 2.71, "volume": 61104.0}, {"date": "2022-05-10", "close": 2.89, "volume": 33263.0}, {"date": "2022-05-11", "close": 2.3, "volume": 141577.0}, {"date": "2022-05-12", "close": 2.54, "volume": 49821.0}, {"date": "2022-05-13", "close": 2.24, "volume": 35558.0}, {"date": "2022-05-16", "close": 2.45, "volume": 29712.0}, {"date": "2022-05-17", "close": 2.75, "volume": 54337.0}, {"date": "2022-05-18", "close": 2.84, "volume": 50513.0}, {"date": "2022-05-19", "close": 3.35, "volume": 236555.0}, {"date": "2022-05-20", "close": 3.3, "volume": 53480.0}, {"date": "2022-05-23", "close": 3.31, "volume": 32408.0}, {"date": "2022-05-24", "close": 3.34, "volume": 126466.0}, {"date": "2022-05-25", "close": 3.0, "volume": 64834.0}, {"date": "2022-05-26", "close": 3.25, "volume": 22204.0}, {"date": "2022-05-27", "close": 3.42, "volume": 26994.0}, {"date": "2022-05-31", "close": 3.89, "volume": 28886.0}, {"date": "2022-06-01", "close": 3.62, "volume": 18765.0}, {"date": "2022-06-02", "close": 3.75, "volume": 12119.0}, {"date": "2022-06-03", "close": 3.86, "volume": 19748.0}, {"date": "2022-06-06", "close": 3.94, "volume": 17812.0}, {"date": "2022-06-07", "close": 3.92, "volume": 16770.0}, {"date": "2022-06-08", "close": 4.11, "volume": 70836.0}, {"date": "2022-06-09", "close": 3.96, "volume": 45482.0}, {"date": "2022-06-10", "close": 3.37, "volume": 46877.0}, {"date": "2022-06-13", "close": 3.08, "volume": 25906.0}, {"date": "2022-06-14", "close": 2.98, "volume": 18906.0}, {"date": "2022-06-15", "close": 2.97, "volume": 35222.0}, {"date": "2022-06-16", "close": 2.62, "volume": 49186.0}, {"date": "2022-06-17", "close": 2.54, "volume": 32375.0}, {"date": "2022-06-21", "close": 2.71, "volume": 11459.0}, {"date": "2022-06-22", "close": 2.91, "volume": 29862.0}, {"date": "2022-06-23", "close": 2.92, "volume": 24132.0}, {"date": "2022-06-24", "close": 2.95, "volume": 28365.0}, {"date": "2022-06-27", "close": 2.84, "volume": 11741.0}, {"date": "2022-06-28", "close": 2.79, "volume": 11994.0}, {"date": "2022-06-29", "close": 2.62, "volume": 5511.0}, {"date": "2022-06-30", "close": 3.21, "volume": 499363.0}, {"date": "2022-07-01", "close": 3.39, "volume": 35664.0}, {"date": "2022-07-05", "close": 3.42, "volume": 13037.0}, {"date": "2022-07-06", "close": 3.85, "volume": 54404.0}, {"date": "2022-07-07", "close": 4.12, "volume": 54958.0}, {"date": "2022-07-08", "close": 4.19, "volume": 32828.0}, {"date": "2022-07-11", "close": 4.08, "volume": 16385.0}, {"date": "2022-07-12", "close": 3.7, "volume": 7789.0}, {"date": "2022-07-13", "close": 3.9, "volume": 3225.0}, {"date": "2022-07-14", "close": 3.84, "volume": 9947.0}, {"date": "2022-07-15", "close": 3.93, "volume": 6838.0}, {"date": "2022-07-18", "close": 4.04, "volume": 57368.0}, {"date": "2022-07-19", "close": 4.21, "volume": 34145.0}, {"date": "2022-07-20", "close": 4.06, "volume": 10573.0}, {"date": "2022-07-21", "close": 4.27, "volume": 35191.0}, {"date": "2022-07-22", "close": 4.095, "volume": 11193.0}, {"date": "2022-07-25", "close": 3.81, "volume": 8313.0}, {"date": "2022-07-26", "close": 3.58, "volume": 20489.0}, {"date": "2022-07-27", "close": 3.9, "volume": 5207.0}, {"date": "2022-07-28", "close": 3.77, "volume": 18841.0}, {"date": "2022-07-29", "close": 3.885, "volume": 14585.0}, {"date": "2022-08-01", "close": 3.75, "volume": 41723.0}, {"date": "2022-08-02", "close": 3.61, "volume": 7442.0}, {"date": "2022-08-03", "close": 3.76, "volume": 13035.0}, {"date": "2022-08-04", "close": 4.25, "volume": 66097.0}, {"date": "2022-08-05", "close": 4.99, "volume": 73309.0}, {"date": "2022-08-08", "close": 5.07, "volume": 20437.0}, {"date": "2022-08-09", "close": 4.68, "volume": 37164.0}, {"date": "2022-08-10", "close": 4.83, "volume": 8634.0}, {"date": "2022-08-11", "close": 5.17, "volume": 36434.0}, {"date": "2022-08-12", "close": 5.36, "volume": 57320.0}, {"date": "2022-08-15", "close": 5.3, "volume": 80607.0}, {"date": "2022-08-16", "close": 5.43, "volume": 17214.0}, {"date": "2022-08-17", "close": 5.47, "volume": 31900.0}, {"date": "2022-08-18", "close": 5.4, "volume": 51099.0}, {"date": "2022-08-19", "close": 5.25, "volume": 29665.0}, {"date": "2022-08-22", "close": 5.54, "volume": 53652.0}, {"date": "2022-08-23", "close": 5.87, "volume": 58550.0}, {"date": "2022-08-24", "close": 6.0, "volume": 48986.0}, {"date": "2022-08-25", "close": 6.14, "volume": 37695.0}, {"date": "2022-08-26", "close": 6.12, "volume": 39148.0}, {"date": "2022-08-29", "close": 5.71, "volume": 23288.0}, {"date": "2022-08-30", "close": 5.69, "volume": 21234.0}, {"date": "2022-08-31", "close": 5.74, "volume": 9410.0}, {"date": "2022-09-01", "close": 5.7, "volume": 80652.0}, {"date": "2022-09-02", "close": 5.3, "volume": 46569.0}, {"date": "2022-09-06", "close": 5.2, "volume": 24910.0}, {"date": "2022-09-07", "close": 5.02, "volume": 18102.0}, {"date": "2022-09-08", "close": 5.17, "volume": 11079.0}, {"date": "2022-09-09", "close": 5.35, "volume": 14653.0}, {"date": "2022-09-12", "close": 5.55, "volume": 8086.0}, {"date": "2022-09-13", "close": 5.0, "volume": 55035.0}, {"date": "2022-09-14", "close": 5.01, "volume": 8722.0}, {"date": "2022-09-15", "close": 5.09, "volume": 5869.0}, {"date": "2022-09-16", "close": 5.08, "volume": 8823.0}, {"date": "2022-09-19", "close": 4.87, "volume": 5962.0}, {"date": "2022-09-20", "close": 4.86, "volume": 14042.0}, {"date": "2022-09-21", "close": 4.82, "volume": 8698.0}, {"date": "2022-09-22", "close": 4.81, "volume": 7339.0}, {"date": "2022-09-23", "close": 4.75, "volume": 10167.0}, {"date": "2022-09-26", "close": 4.16, "volume": 17420.0}, {"date": "2022-09-27", "close": 4.175, "volume": 36415.0}, {"date": "2022-09-28", "close": 4.27, "volume": 20664.0}, {"date": "2022-09-29", "close": 4.27, "volume": 18016.0}, {"date": "2022-09-30", "close": 4.44, "volume": 26417.0}, {"date": "2022-10-03", "close": 4.79, "volume": 5460.0}, {"date": "2022-10-04", "close": 4.74, "volume": 3686.0}, {"date": "2022-10-05", "close": 4.72, "volume": 3568.0}, {"date": "2022-10-06", "close": 4.86, "volume": 3912.0}, {"date": "2022-10-07", "close": 4.37, "volume": 4324.0}, {"date": "2022-10-10", "close": 4.4599, "volume": 12888.0}, {"date": "2022-10-11", "close": 4.51, "volume": 4296.0}, {"date": "2022-10-12", "close": 4.99, "volume": 1029.0}, {"date": "2022-10-13", "close": 5.0, "volume": 25098.0}, {"date": "2022-10-14", "close": 4.76, "volume": 13625.0}, {"date": "2022-10-17", "close": 4.59, "volume": 5674.0}, {"date": "2022-10-18", "close": 4.75, "volume": 10577.0}, {"date": "2022-10-19", "close": 4.36, "volume": 9111.0}, {"date": "2022-10-20", "close": 4.65, "volume": 1249.0}, {"date": "2022-10-21", "close": 4.53, "volume": 8738.0}, {"date": "2022-10-24", "close": 4.4, "volume": 9449.0}, {"date": "2022-10-25", "close": 4.375, "volume": 10327.0}, {"date": "2022-10-26", "close": 4.37, "volume": 2641.0}, {"date": "2022-10-27", "close": 4.57, "volume": 4466.0}, {"date": "2022-10-28", "close": 4.56, "volume": 2897.0}, {"date": "2022-10-31", "close": 4.36, "volume": 1721.0}, {"date": "2022-11-01", "close": 4.4, "volume": 8390.0}, {"date": "2022-11-02", "close": 4.06, "volume": 4373.0}, {"date": "2022-11-03", "close": 4.18, "volume": 10291.0}, {"date": "2022-11-04", "close": 4.18, "volume": null}, {"date": "2022-11-07", "close": 4.69, "volume": 43874.0}, {"date": "2022-11-08", "close": 4.25, "volume": 12323.0}, {"date": "2022-11-09", "close": 4.15, "volume": 32960.0}, {"date": "2022-11-10", "close": 4.1, "volume": 49496.0}, {"date": "2022-11-11", "close": 4.155, "volume": 751.0}, {"date": "2022-11-14", "close": 4.18, "volume": 8131.0}, {"date": "2022-11-15", "close": 4.155, "volume": 3164.0}, {"date": "2022-11-16", "close": 3.98, "volume": 9166.0}, {"date": "2022-11-17", "close": 3.45, "volume": 29145.0}, {"date": "2022-11-18", "close": 3.01, "volume": 57333.0}, {"date": "2022-11-21", "close": 3.11, "volume": 25179.0}, {"date": "2022-11-22", "close": 3.26, "volume": 15355.0}, {"date": "2022-11-23", "close": 3.525, "volume": 12366.0}, {"date": "2022-11-25", "close": 3.8, "volume": 5513.0}, {"date": "2022-11-28", "close": 3.5, "volume": 8101.0}, {"date": "2022-11-29", "close": 3.73, "volume": 29184.0}, {"date": "2022-11-30", "close": 4.325, "volume": 30205.0}, {"date": "2022-12-01", "close": 4.48, "volume": 31432.0}, {"date": "2022-12-02", "close": 4.4, "volume": 81854.0}, {"date": "2022-12-05", "close": 4.2, "volume": 11330.0}, {"date": "2022-12-06", "close": 4.0, "volume": 16738.0}, {"date": "2022-12-07", "close": 4.23, "volume": 19572.0}, {"date": "2022-12-08", "close": 3.99, "volume": 8759.0}, {"date": "2022-12-09", "close": 3.9, "volume": 15565.0}, {"date": "2022-12-12", "close": 3.85, "volume": 8856.0}, {"date": "2022-12-13", "close": 3.86, "volume": 32742.0}, {"date": "2022-12-14", "close": 3.8, "volume": 7114.0}, {"date": "2022-12-15", "close": 3.85, "volume": 31949.0}, {"date": "2022-12-16", "close": 3.81, "volume": 46536.0}, {"date": "2022-12-19", "close": 3.52, "volume": 6598.0}, {"date": "2022-12-20", "close": 3.75, "volume": 17603.0}, {"date": "2022-12-21", "close": 3.14, "volume": 47499.0}, {"date": "2022-12-22", "close": 3.14, "volume": 14190.0}, {"date": "2022-12-23", "close": 3.15, "volume": 29137.0}, {"date": "2022-12-27", "close": 2.78, "volume": 21329.0}, {"date": "2022-12-28", "close": 2.54, "volume": 13360.0}, {"date": "2022-12-29", "close": 2.4885, "volume": 22259.0}, {"date": "2022-12-30", "close": 2.21, "volume": 106662.0}, {"date": "2023-01-03", "close": 3.26, "volume": 218087.0}, {"date": "2023-01-04", "close": 3.8, "volume": 112311.0}, {"date": "2023-01-05", "close": 4.71, "volume": 215150.0}, {"date": "2023-01-06", "close": 4.72, "volume": 1787651.0}, {"date": "2023-01-09", "close": 3.99, "volume": 302171.0}, {"date": "2023-01-10", "close": 3.97, "volume": 73888.0}, {"date": "2023-01-11", "close": 3.98, "volume": 103478.0}, {"date": "2023-01-12", "close": 3.94, "volume": 79745.0}, {"date": "2023-01-13", "close": 4.0, "volume": 90698.0}, {"date": "2023-01-17", "close": 4.61, "volume": 82484.0}, {"date": "2023-01-18", "close": 4.85, "volume": 210289.0}, {"date": "2023-01-19", "close": 4.86, "volume": 52003.0}, {"date": "2023-01-20", "close": 5.13, "volume": 85375.0}, {"date": "2023-01-23", "close": 5.42, "volume": 81098.0}, {"date": "2023-01-24", "close": 5.52, "volume": 96421.0}, {"date": "2023-01-25", "close": 5.0, "volume": 97373.0}, {"date": "2023-01-26", "close": 5.05, "volume": 47112.0}, {"date": "2023-01-27", "close": 5.27, "volume": 43945.0}, {"date": "2023-01-30", "close": 5.13, "volume": 58502.0}, {"date": "2023-01-31", "close": 5.29, "volume": 29411.0}, {"date": "2023-02-01", "close": 5.26, "volume": 37471.0}, {"date": "2023-02-02", "close": 5.16, "volume": 72066.0}, {"date": "2023-02-03", "close": 5.25, "volume": 61971.0}, {"date": "2023-02-06", "close": 5.355, "volume": 57354.0}, {"date": "2023-02-07", "close": 5.37, "volume": 46260.0}, {"date": "2023-02-08", "close": 5.35, "volume": 15236.0}, {"date": "2023-02-09", "close": 5.31, "volume": 59349.0}, {"date": "2023-02-10", "close": 5.47, "volume": 45843.0}, {"date": "2023-02-13", "close": 5.41, "volume": 76520.0}, {"date": "2023-02-14", "close": 5.45, "volume": 59667.0}, {"date": "2023-02-15", "close": 5.47, "volume": 47746.0}, {"date": "2023-02-16", "close": 5.62, "volume": 83033.0}, {"date": "2023-02-17", "close": 5.68, "volume": 40733.0}, {"date": "2023-02-21", "close": 5.14, "volume": 82012.0}, {"date": "2023-02-22", "close": 5.15, "volume": 17215.0}, {"date": "2023-02-23", "close": 5.04, "volume": 19596.0}, {"date": "2023-02-24", "close": 4.88, "volume": 31741.0}, {"date": "2023-02-27", "close": 4.4, "volume": 113551.0}, {"date": "2023-02-28", "close": 4.57, "volume": 33548.0}, {"date": "2023-03-01", "close": 4.54, "volume": 19228.0}, {"date": "2023-03-02", "close": 4.44, "volume": 36837.0}, {"date": "2023-03-03", "close": 4.5, "volume": 18945.0}, {"date": "2023-03-06", "close": 4.47, "volume": 30815.0}, {"date": "2023-03-07", "close": 4.33, "volume": 19189.0}, {"date": "2023-03-08", "close": 4.34, "volume": 52369.0}, {"date": "2023-03-09", "close": 4.29, "volume": 21947.0}, {"date": "2023-03-10", "close": 4.31, "volume": 29324.0}, {"date": "2023-03-13", "close": 4.22, "volume": 20380.0}, {"date": "2023-03-14", "close": 4.58, "volume": 66924.0}, {"date": "2023-03-15", "close": 4.71, "volume": 33629.0}, {"date": "2023-03-16", "close": 5.145, "volume": 64058.0}, {"date": "2023-03-17", "close": 5.69, "volume": 36346.0}, {"date": "2023-03-20", "close": 5.65, "volume": 41209.0}, {"date": "2023-03-21", "close": 5.6, "volume": 22340.0}, {"date": "2023-03-22", "close": 5.37, "volume": 16536.0}, {"date": "2023-03-23", "close": 5.16, "volume": 29237.0}, {"date": "2023-03-24", "close": 5.09, "volume": 7418.0}, {"date": "2023-03-27", "close": 5.0, "volume": 29396.0}, {"date": "2023-03-28", "close": 4.9, "volume": 16752.0}, {"date": "2023-03-29", "close": 5.0, "volume": 14667.0}, {"date": "2023-03-30", "close": 5.05, "volume": 7332.0}, {"date": "2023-03-31", "close": 4.99, "volume": 18723.0}, {"date": "2023-04-03", "close": 4.725, "volume": 13757.0}, {"date": "2023-04-04", "close": 4.81, "volume": 14483.0}, {"date": "2023-04-05", "close": 5.2, "volume": 18236.0}, {"date": "2023-04-06", "close": 5.2, "volume": 11270.0}, {"date": "2023-04-10", "close": 5.4, "volume": 23792.0}, {"date": "2023-04-11", "close": 5.25, "volume": 15542.0}, {"date": "2023-04-12", "close": 5.07, "volume": 2553.0}, {"date": "2023-04-13", "close": 4.7, "volume": 39574.0}, {"date": "2023-04-14", "close": 4.82, "volume": 21332.0}, {"date": "2023-04-17", "close": 5.5, "volume": 54406.0}, {"date": "2023-04-18", "close": 5.51, "volume": 145284.0}, {"date": "2023-04-19", "close": 5.55, "volume": 23913.0}, {"date": "2023-04-20", "close": 5.31, "volume": 14678.0}, {"date": "2023-04-21", "close": 5.3, "volume": 15365.0}, {"date": "2023-04-24", "close": 5.3, "volume": 29032.0}, {"date": "2023-04-25", "close": 5.55, "volume": 3850.0}, {"date": "2023-04-26", "close": 5.3, "volume": 25349.0}, {"date": "2023-04-27", "close": 5.32, "volume": 15129.0}, {"date": "2023-04-28", "close": 4.79, "volume": 32529.0}, {"date": "2023-05-01", "close": 5.02, "volume": 21730.0}, {"date": "2023-05-02", "close": 5.17, "volume": 23461.0}, {"date": "2023-05-03", "close": 5.09, "volume": 37237.0}, {"date": "2023-05-04", "close": 5.63, "volume": 54029.0}, {"date": "2023-05-05", "close": 5.4, "volume": 35561.0}, {"date": "2023-05-08", "close": 5.76, "volume": 78187.0}, {"date": "2023-05-09", "close": 6.25, "volume": 61549.0}, {"date": "2023-05-10", "close": 6.3, "volume": 46889.0}, {"date": "2023-05-11", "close": 6.36, "volume": 54994.0}, {"date": "2023-05-12", "close": 6.83, "volume": 47331.0}, {"date": "2023-05-15", "close": 6.22, "volume": 110523.0}, {"date": "2023-05-16", "close": 5.71, "volume": 21934.0}, {"date": "2023-05-17", "close": 5.67, "volume": 38009.0}, {"date": "2023-05-18", "close": 5.44, "volume": 15789.0}, {"date": "2023-05-19", "close": 5.565, "volume": 19648.0}, {"date": "2023-05-22", "close": 5.1, "volume": 42918.0}, {"date": "2023-05-23", "close": 5.69, "volume": 39030.0}, {"date": "2023-05-24", "close": 5.73, "volume": 7845.0}, {"date": "2023-05-25", "close": 5.29, "volume": 28154.0}, {"date": "2023-05-26", "close": 5.12, "volume": 36927.0}, {"date": "2023-05-30", "close": 5.12, "volume": 21120.0}, {"date": "2023-05-31", "close": 5.24, "volume": 8436.0}, {"date": "2023-06-01", "close": 5.42, "volume": 12796.0}, {"date": "2023-06-02", "close": 5.28, "volume": 7432.0}, {"date": "2023-06-05", "close": 5.16, "volume": 16097.0}, {"date": "2023-06-06", "close": 4.93, "volume": 29895.0}, {"date": "2023-06-07", "close": 4.98, "volume": 51356.0}, {"date": "2023-06-08", "close": 4.84, "volume": 40702.0}, {"date": "2023-06-09", "close": 4.75, "volume": 16943.0}, {"date": "2023-06-12", "close": 4.97, "volume": 16614.0}, {"date": "2023-06-13", "close": 5.19, "volume": 14961.0}, {"date": "2023-06-14", "close": 5.28, "volume": 13471.0}, {"date": "2023-06-15", "close": 5.34, "volume": 9702.0}, {"date": "2023-06-16", "close": 5.79, "volume": 51149.0}, {"date": "2023-06-20", "close": 5.68, "volume": 18708.0}, {"date": "2023-06-21", "close": 5.68, "volume": 12139.0}, {"date": "2023-06-22", "close": 5.35, "volume": 23013.0}, {"date": "2023-06-23", "close": 5.57, "volume": 6338.0}, {"date": "2023-06-26", "close": 5.35, "volume": 3328.0}, {"date": "2023-06-27", "close": 5.65, "volume": 21718.0}, {"date": "2023-06-28", "close": 5.91, "volume": 70728.0}, {"date": "2023-06-29", "close": 7.7, "volume": 11626660.0}, {"date": "2023-06-30", "close": 7.91, "volume": 486737.0}, {"date": "2023-07-03", "close": 8.01, "volume": 310761.0}, {"date": "2023-07-05", "close": 8.6, "volume": 257973.0}, {"date": "2023-07-06", "close": 9.16, "volume": 498760.0}, {"date": "2023-07-07", "close": 8.97, "volume": 298335.0}, {"date": "2023-07-10", "close": 8.2, "volume": 160268.0}, {"date": "2023-07-11", "close": 8.69, "volume": 176763.0}, {"date": "2023-07-12", "close": 8.36, "volume": 91861.0}, {"date": "2023-07-13", "close": 7.97, "volume": 117603.0}, {"date": "2023-07-14", "close": 7.77, "volume": 105072.0}, {"date": "2023-07-17", "close": 7.77, "volume": 58621.0}, {"date": "2023-07-18", "close": 7.75, "volume": 91476.0}, {"date": "2023-07-19", "close": 7.68, "volume": 68016.0}, {"date": "2023-07-20", "close": 7.3, "volume": 92070.0}, {"date": "2023-07-21", "close": 7.12, "volume": 148747.0}, {"date": "2023-07-24", "close": 7.27, "volume": 31102.0}, {"date": "2023-07-25", "close": 7.04, "volume": 52964.0}, {"date": "2023-07-26", "close": 7.4, "volume": 53254.0}, {"date": "2023-07-27", "close": 7.12, "volume": 28210.0}, {"date": "2023-07-28", "close": 7.46, "volume": 25650.0}, {"date": "2023-07-31", "close": 7.16, "volume": 28250.0}, {"date": "2023-08-01", "close": 7.25, "volume": 30764.0}, {"date": "2023-08-02", "close": 7.1, "volume": 70277.0}, {"date": "2023-08-03", "close": 7.2, "volume": 29118.0}, {"date": "2023-08-04", "close": 7.27, "volume": 10268.0}, {"date": "2023-08-07", "close": 7.255, "volume": 17815.0}, {"date": "2023-08-08", "close": 7.19, "volume": 42273.0}, {"date": "2023-08-09", "close": 7.04, "volume": 53219.0}, {"date": "2023-08-10", "close": 7.05, "volume": 89607.0}, {"date": "2023-08-11", "close": 7.265, "volume": 15722.0}, {"date": "2023-08-14", "close": 7.13, "volume": 10832.0}, {"date": "2023-08-15", "close": 7.45, "volume": 16806.0}, {"date": "2023-08-16", "close": 7.3, "volume": 11221.0}, {"date": "2023-08-17", "close": 7.0, "volume": 33408.0}, {"date": "2023-08-18", "close": 7.07, "volume": 22055.0}, {"date": "2023-08-21", "close": 7.08, "volume": 22266.0}, {"date": "2023-08-22", "close": 7.02, "volume": 48892.0}, {"date": "2023-08-23", "close": 7.095, "volume": 16986.0}, {"date": "2023-08-24", "close": 7.03, "volume": 2653.0}, {"date": "2023-08-25", "close": 6.26, "volume": 68893.0}, {"date": "2023-08-28", "close": 6.21, "volume": 59006.0}, {"date": "2023-08-29", "close": 6.28, "volume": 15107.0}, {"date": "2023-08-30", "close": 6.27, "volume": 79521.0}, {"date": "2023-08-31", "close": 6.45, "volume": 46072.0}, {"date": "2023-09-01", "close": 6.54, "volume": 24482.0}, {"date": "2023-09-05", "close": 6.66, "volume": 31569.0}, {"date": "2023-09-06", "close": 6.17, "volume": 27059.0}, {"date": "2023-09-07", "close": 7.01, "volume": 65077.0}, {"date": "2023-09-08", "close": 7.47, "volume": 72837.0}, {"date": "2023-09-11", "close": 7.81, "volume": 44288.0}, {"date": "2023-09-12", "close": 7.45, "volume": 20485.0}, {"date": "2023-09-13", "close": 7.34, "volume": 10749.0}, {"date": "2023-09-14", "close": 7.48, "volume": 15999.0}, {"date": "2023-09-15", "close": 7.26, "volume": 48944.0}, {"date": "2023-09-18", "close": 7.31, "volume": 11749.0}, {"date": "2023-09-19", "close": 7.26, "volume": 10243.0}, {"date": "2023-09-20", "close": 7.12, "volume": 6341.0}, {"date": "2023-09-21", "close": 7.22, "volume": 26565.0}, {"date": "2023-09-22", "close": 7.235, "volume": 17120.0}, {"date": "2023-09-25", "close": 7.02, "volume": 3574.0}, {"date": "2023-09-26", "close": 7.37, "volume": 45498.0}, {"date": "2023-09-27", "close": 7.55, "volume": 44541.0}, {"date": "2023-09-28", "close": 8.09, "volume": 82477.0}, {"date": "2023-09-29", "close": 8.35, "volume": 71433.0}, {"date": "2023-10-02", "close": 8.2, "volume": 30653.0}, {"date": "2023-10-03", "close": 7.95, "volume": 95894.0}, {"date": "2023-10-04", "close": 7.61, "volume": 26178.0}, {"date": "2023-10-05", "close": 7.51, "volume": 62867.0}, {"date": "2023-10-06", "close": 7.71, "volume": 114495.0}, {"date": "2023-10-09", "close": 7.85, "volume": 110355.0}, {"date": "2023-10-10", "close": 7.76, "volume": 47198.0}, {"date": "2023-10-11", "close": 7.81, "volume": 29456.0}, {"date": "2023-10-12", "close": 8.38, "volume": 65688.0}, {"date": "2023-10-13", "close": 8.99, "volume": 157583.0}, {"date": "2023-10-16", "close": 8.92, "volume": 43125.0}, {"date": "2023-10-17", "close": 8.75, "volume": 101430.0}, {"date": "2023-10-18", "close": 8.6, "volume": 32893.0}, {"date": "2023-10-19", "close": 8.22, "volume": 34724.0}, {"date": "2023-10-20", "close": 8.73, "volume": 46541.0}, {"date": "2023-10-23", "close": 8.61, "volume": 58761.0}, {"date": "2023-10-24", "close": 8.98, "volume": 86388.0}, {"date": "2023-10-25", "close": 8.92, "volume": 30451.0}, {"date": "2023-10-26", "close": 8.84, "volume": 46216.0}, {"date": "2023-10-27", "close": 8.73, "volume": 32321.0}, {"date": "2023-10-30", "close": 8.8, "volume": 36346.0}, {"date": "2023-10-31", "close": 8.8, "volume": 108342.0}, {"date": "2023-11-01", "close": 8.57, "volume": 56478.0}, {"date": "2023-11-02", "close": 8.71, "volume": 68880.0}, {"date": "2023-11-03", "close": 8.75, "volume": 108902.0}, {"date": "2023-11-06", "close": 8.78, "volume": 57962.0}, {"date": "2023-11-07", "close": 8.91, "volume": 45785.0}, {"date": "2023-11-08", "close": 8.8, "volume": 63405.0}, {"date": "2023-11-09", "close": 8.56, "volume": 51098.0}, {"date": "2023-11-10", "close": 8.09, "volume": 73330.0}, {"date": "2023-11-13", "close": 8.24, "volume": 47738.0}, {"date": "2023-11-14", "close": 8.02, "volume": 50811.0}, {"date": "2023-11-15", "close": 7.95, "volume": 44329.0}, {"date": "2023-11-16", "close": 7.93, "volume": 60002.0}, {"date": "2023-11-17", "close": 7.99, "volume": 49867.0}, {"date": "2023-11-20", "close": 7.79, "volume": 352079.0}, {"date": "2023-11-21", "close": 7.95, "volume": 82386.0}, {"date": "2023-11-22", "close": 7.94, "volume": 90398.0}, {"date": "2023-11-24", "close": 8.0, "volume": 114564.0}, {"date": "2023-11-27", "close": 7.92, "volume": 95618.0}, {"date": "2023-11-28", "close": 7.67, "volume": 66977.0}, {"date": "2023-11-29", "close": 7.5, "volume": 87429.0}, {"date": "2023-11-30", "close": 7.46, "volume": 146609.0}, {"date": "2023-12-01", "close": 7.8, "volume": 75082.0}, {"date": "2023-12-04", "close": 7.98, "volume": 219799.0}, {"date": "2023-12-05", "close": 7.81, "volume": 114042.0}, {"date": "2023-12-06", "close": 7.84, "volume": 99711.0}, {"date": "2023-12-07", "close": 7.7, "volume": 118295.0}, {"date": "2023-12-08", "close": 7.73, "volume": 97215.0}, {"date": "2023-12-11", "close": 7.33, "volume": 166531.0}, {"date": "2023-12-12", "close": 7.3, "volume": 111397.0}, {"date": "2023-12-13", "close": 7.34, "volume": 165971.0}, {"date": "2023-12-14", "close": 7.36, "volume": 630815.0}, {"date": "2023-12-15", "close": 7.54, "volume": 1217355.0}, {"date": "2023-12-18", "close": 7.75, "volume": 393227.0}, {"date": "2023-12-19", "close": 8.13, "volume": 517669.0}, {"date": "2023-12-20", "close": 8.25, "volume": 272063.0}, {"date": "2023-12-21", "close": 8.36, "volume": 155385.0}, {"date": "2023-12-22", "close": 9.39, "volume": 344421.0}, {"date": "2023-12-26", "close": 10.16, "volume": 303323.0}, {"date": "2023-12-27", "close": 10.38, "volume": 256656.0}, {"date": "2023-12-28", "close": 10.73, "volume": 233916.0}, {"date": "2023-12-29", "close": 10.7, "volume": 439671.0}, {"date": "2024-01-02", "close": 11.01, "volume": 262001.0}, {"date": "2024-01-03", "close": 11.81, "volume": 309069.0}, {"date": "2024-01-04", "close": 11.54, "volume": 461313.0}, {"date": "2024-01-05", "close": 11.12, "volume": 282564.0}, {"date": "2024-01-08", "close": 12.0, "volume": 336450.0}, {"date": "2024-01-09", "close": 12.0, "volume": 233916.0}, {"date": "2024-01-10", "close": 12.0, "volume": 419741.0}, {"date": "2024-01-11", "close": 11.95, "volume": 306955.0}, {"date": "2024-01-12", "close": 13.16, "volume": 477509.0}, {"date": "2024-01-16", "close": 13.93, "volume": 1014791.0}, {"date": "2024-01-17", "close": 14.0, "volume": 639332.0}, {"date": "2024-01-18", "close": 13.48, "volume": 398658.0}, {"date": "2024-01-19", "close": 13.5, "volume": 389185.0}, {"date": "2024-01-22", "close": 15.65, "volume": 637257.0}, {"date": "2024-01-23", "close": 14.99, "volume": 477858.0}, {"date": "2024-01-24", "close": 15.32, "volume": 299427.0}, {"date": "2024-01-25", "close": 16.4, "volume": 743148.0}, {"date": "2024-01-26", "close": 17.48, "volume": 702419.0}, {"date": "2024-01-29", "close": 19.3, "volume": 972975.0}, {"date": "2024-01-30", "close": 18.5, "volume": 455757.0}, {"date": "2024-01-31", "close": 16.57, "volume": 544012.0}, {"date": "2024-02-01", "close": 16.45, "volume": 492810.0}, {"date": "2024-02-02", "close": 16.29, "volume": 301836.0}, {"date": "2024-02-05", "close": 16.88, "volume": 382898.0}, {"date": "2024-02-06", "close": 23.11, "volume": 2002045.0}, {"date": "2024-02-07", "close": 24.92, "volume": 1767957.0}, {"date": "2024-02-08", "close": 23.49, "volume": 920839.0}, {"date": "2024-02-09", "close": 23.11, "volume": 446668.0}, {"date": "2024-02-12", "close": 23.45, "volume": 395907.0}, {"date": "2024-02-13", "close": 22.39, "volume": 1027921.0}, {"date": "2024-02-14", "close": 21.74, "volume": 3889263.0}, {"date": "2024-02-15", "close": 22.52, "volume": 1310832.0}, {"date": "2024-02-16", "close": 25.84, "volume": 1943415.0}, {"date": "2024-02-20", "close": 23.0, "volume": 1045601.0}, {"date": "2024-02-21", "close": 22.01, "volume": 483581.0}, {"date": "2024-02-22", "close": 23.25, "volume": 563539.0}, {"date": "2024-02-23", "close": 23.61, "volume": 437058.0}, {"date": "2024-02-26", "close": 24.82, "volume": 523680.0}, {"date": "2024-02-27", "close": 26.0, "volume": 596928.0}, {"date": "2024-02-28", "close": 24.46, "volume": 849046.0}, {"date": "2024-02-29", "close": 24.2, "volume": 1197936.0}, {"date": "2024-03-01", "close": 25.45, "volume": 444503.0}, {"date": "2024-03-04", "close": 24.74, "volume": 526559.0}, {"date": "2024-03-05", "close": 25.17, "volume": 1064347.0}, {"date": "2024-03-06", "close": 26.34, "volume": 450780.0}, {"date": "2024-03-07", "close": 27.34, "volume": 1243849.0}, {"date": "2024-03-08", "close": 26.62, "volume": 593371.0}, {"date": "2024-03-11", "close": 23.65, "volume": 694344.0}, {"date": "2024-03-12", "close": 24.34, "volume": 419407.0}, {"date": "2024-03-13", "close": 23.7, "volume": 332748.0}, {"date": "2024-03-14", "close": 22.44, "volume": 443103.0}, {"date": "2024-03-15", "close": 22.48, "volume": 503329.0}, {"date": "2024-03-18", "close": 22.1, "volume": 335551.0}, {"date": "2024-03-19", "close": 24.08, "volume": 620655.0}, {"date": "2024-03-20", "close": 24.12, "volume": 371525.0}, {"date": "2024-03-21", "close": 24.14, "volume": 283556.0}, {"date": "2024-03-22", "close": 24.32, "volume": 646181.0}, {"date": "2024-03-25", "close": 24.0, "volume": 417258.0}, {"date": "2024-03-26", "close": 25.39, "volume": 443735.0}, {"date": "2024-03-27", "close": 25.52, "volume": 767148.0}, {"date": "2024-03-28", "close": 24.68, "volume": 1258056.0}, {"date": "2024-04-01", "close": 22.11, "volume": 1174914.0}, {"date": "2024-04-02", "close": 21.39, "volume": 842043.0}, {"date": "2024-04-03", "close": 21.6, "volume": 685978.0}, {"date": "2024-04-04", "close": 20.26, "volume": 671305.0}, {"date": "2024-04-05", "close": 20.26, "volume": 481900.0}, {"date": "2024-04-08", "close": 20.14, "volume": 735827.0}, {"date": "2024-04-09", "close": 20.48, "volume": 521485.0}, {"date": "2024-04-10", "close": 20.33, "volume": 421196.0}, {"date": "2024-04-11", "close": 21.02, "volume": 374799.0}, {"date": "2024-04-12", "close": 20.58, "volume": 305366.0}, {"date": "2024-04-15", "close": 18.85, "volume": 719028.0}, {"date": "2024-04-16", "close": 18.4, "volume": 881761.0}, {"date": "2024-04-17", "close": 17.38, "volume": 959246.0}, {"date": "2024-04-18", "close": 17.18, "volume": 852764.0}, {"date": "2024-04-19", "close": 15.48, "volume": 2102548.0}, {"date": "2024-04-22", "close": 15.28, "volume": 1315586.0}, {"date": "2024-04-23", "close": 14.66, "volume": 891857.0}, {"date": "2024-04-24", "close": 14.27, "volume": 555483.0}, {"date": "2024-04-25", "close": 14.26, "volume": 737149.0}, {"date": "2024-04-26", "close": 13.73, "volume": 967621.0}, {"date": "2024-04-29", "close": 13.82, "volume": 786933.0}, {"date": "2024-04-30", "close": 14.06, "volume": 1541409.0}, {"date": "2024-05-01", "close": 14.69, "volume": 805736.0}, {"date": "2024-05-02", "close": 14.97, "volume": 817949.0}, {"date": "2024-05-03", "close": 15.75, "volume": 729276.0}, {"date": "2024-05-06", "close": 15.46, "volume": 492494.0}, {"date": "2024-05-07", "close": 15.33, "volume": 342932.0}, {"date": "2024-05-08", "close": 15.7, "volume": 505028.0}, {"date": "2024-05-09", "close": 15.48, "volume": 344517.0}, {"date": "2024-05-10", "close": 15.5, "volume": 1046784.0}, {"date": "2024-05-13", "close": 15.61, "volume": 833149.0}, {"date": "2024-05-14", "close": 14.72, "volume": 1131615.0}, {"date": "2024-05-15", "close": 14.8, "volume": 935341.0}, {"date": "2024-05-16", "close": 14.4, "volume": 811105.0}, {"date": "2024-05-17", "close": 13.83, "volume": 699021.0}, {"date": "2024-05-20", "close": 13.8, "volume": 1342376.0}, {"date": "2024-05-21", "close": 13.65, "volume": 604460.0}, {"date": "2024-05-22", "close": 14.42, "volume": 1170209.0}, {"date": "2024-05-23", "close": 14.34, "volume": 767701.0}, {"date": "2024-05-24", "close": 14.22, "volume": 1069390.0}, {"date": "2024-05-28", "close": 14.62, "volume": 712436.0}, {"date": "2024-05-29", "close": 14.62, "volume": 660828.0}, {"date": "2024-05-30", "close": 14.71, "volume": 769695.0}, {"date": "2024-05-31", "close": 14.94, "volume": 1588124.0}, {"date": "2024-06-03", "close": 14.59, "volume": 821195.0}, {"date": "2024-06-04", "close": 14.16, "volume": 873362.0}, {"date": "2024-06-05", "close": 15.55, "volume": 870027.0}, {"date": "2024-06-06", "close": 15.15, "volume": 534106.0}, {"date": "2024-06-07", "close": 15.2, "volume": 311933.0}, {"date": "2024-06-10", "close": 16.05, "volume": 955040.0}, {"date": "2024-06-11", "close": 15.7, "volume": 638572.0}, {"date": "2024-06-12", "close": 16.0, "volume": 724940.0}, {"date": "2024-06-13", "close": 16.04, "volume": 439566.0}, {"date": "2024-06-14", "close": 14.92, "volume": 903165.0}, {"date": "2024-06-17", "close": 13.15, "volume": 1648150.0}, {"date": "2024-06-18", "close": 13.28, "volume": 970522.0}, {"date": "2024-06-20", "close": 12.58, "volume": 1333380.0}, {"date": "2024-06-21", "close": 12.44, "volume": 3385420.0}, {"date": "2024-06-24", "close": 11.94, "volume": 1355773.0}, {"date": "2024-06-25", "close": 11.54, "volume": 1002605.0}, {"date": "2024-06-26", "close": 12.03, "volume": 900357.0}, {"date": "2024-06-27", "close": 11.97, "volume": 1111052.0}, {"date": "2024-06-28", "close": 12.1, "volume": 8618944.0}, {"date": "2024-07-01", "close": 12.2, "volume": 920755.0}, {"date": "2024-07-02", "close": 11.7, "volume": 608084.0}, {"date": "2024-07-03", "close": 12.12, "volume": 373286.0}, {"date": "2024-07-05", "close": 12.03, "volume": 517450.0}, {"date": "2024-07-08", "close": 12.2, "volume": 656047.0}, {"date": "2024-07-09", "close": 12.5, "volume": 483156.0}, {"date": "2024-07-10", "close": 12.05, "volume": 624688.0}, {"date": "2024-07-11", "close": 12.98, "volume": 758615.0}, {"date": "2024-07-12", "close": 13.49, "volume": 572172.0}, {"date": "2024-07-15", "close": 14.16, "volume": 494560.0}, {"date": "2024-07-16", "close": 14.66, "volume": 634823.0}, {"date": "2024-07-17", "close": 13.99, "volume": 559255.0}, {"date": "2024-07-18", "close": 13.71, "volume": 498998.0}, {"date": "2024-07-19", "close": 13.31, "volume": 556656.0}, {"date": "2024-07-22", "close": 13.76, "volume": 413312.0}, {"date": "2024-07-23", "close": 14.82, "volume": 502222.0}, {"date": "2024-07-24", "close": 15.17, "volume": 649047.0}, {"date": "2024-07-25", "close": 16.03, "volume": 939174.0}, {"date": "2024-07-26", "close": 16.51, "volume": 705040.0}, {"date": "2024-07-29", "close": 15.76, "volume": 838328.0}, {"date": "2024-07-30", "close": 15.45, "volume": 472567.0}, {"date": "2024-07-31", "close": 15.41, "volume": 809949.0}, {"date": "2024-08-01", "close": 15.07, "volume": 763891.0}, {"date": "2024-08-02", "close": 13.79, "volume": 777358.0}, {"date": "2024-08-05", "close": 12.355, "volume": 902008.0}, {"date": "2024-08-06", "close": 13.23, "volume": 698027.0}, {"date": "2024-08-07", "close": 12.46, "volume": 845566.0}, {"date": "2024-08-08", "close": 12.94, "volume": 477100.0}, {"date": "2024-08-09", "close": 12.92, "volume": 465660.0}, {"date": "2024-08-12", "close": 12.64, "volume": 473890.0}, {"date": "2024-08-13", "close": 13.53, "volume": 836537.0}, {"date": "2024-08-14", "close": 13.5, "volume": 466804.0}, {"date": "2024-08-15", "close": 13.95, "volume": 444822.0}, {"date": "2024-08-16", "close": 13.53, "volume": 375471.0}, {"date": "2024-08-19", "close": 14.3, "volume": 322146.0}, {"date": "2024-08-20", "close": 15.21, "volume": 486172.0}, {"date": "2024-08-21", "close": 15.2, "volume": 359968.0}, {"date": "2024-08-22", "close": 14.58, "volume": 412803.0}, {"date": "2024-08-23", "close": 15.45, "volume": 298266.0}, {"date": "2024-08-26", "close": 15.71, "volume": 237839.0}, {"date": "2024-08-27", "close": 14.97, "volume": 437195.0}, {"date": "2024-08-28", "close": 15.53, "volume": 494952.0}, {"date": "2024-08-29", "close": 15.24, "volume": 580366.0}, {"date": "2024-08-30", "close": 15.18, "volume": 446163.0}, {"date": "2024-09-03", "close": 14.04, "volume": 471410.0}, {"date": "2024-09-04", "close": 14.71, "volume": 594717.0}, {"date": "2024-09-05", "close": 14.22, "volume": 281490.0}, {"date": "2024-09-06", "close": 13.54, "volume": 640712.0}, {"date": "2024-09-09", "close": 14.62, "volume": 518122.0}, {"date": "2024-09-10", "close": 14.63, "volume": 322471.0}, {"date": "2024-09-11", "close": 14.46, "volume": 235910.0}, {"date": "2024-09-12", "close": 14.71, "volume": 303562.0}, {"date": "2024-09-13", "close": 15.97, "volume": 908322.0}, {"date": "2024-09-16", "close": 15.79, "volume": 620969.0}, {"date": "2024-09-17", "close": 15.4, "volume": 1297441.0}, {"date": "2024-09-18", "close": 15.5, "volume": 831881.0}, {"date": "2024-09-19", "close": 15.29, "volume": 1475500.0}, {"date": "2024-09-20", "close": 14.99, "volume": 1948571.0}, {"date": "2024-09-23", "close": 14.0, "volume": 707273.0}, {"date": "2024-09-24", "close": 14.61, "volume": 518679.0}, {"date": "2024-09-25", "close": 14.26, "volume": 421601.0}, {"date": "2024-09-26", "close": 14.34, "volume": 605080.0}, {"date": "2024-09-27", "close": 14.38, "volume": 2346374.0}, {"date": "2024-09-30", "close": 14.62, "volume": 897577.0}, {"date": "2024-10-01", "close": 13.52, "volume": 927122.0}, {"date": "2024-10-02", "close": 13.5, "volume": 599983.0}, {"date": "2024-10-03", "close": 13.43, "volume": 326105.0}, {"date": "2024-10-04", "close": 13.17, "volume": 542281.0}, {"date": "2024-10-07", "close": 12.45, "volume": 651710.0}, {"date": "2024-10-08", "close": 12.9, "volume": 754220.0}, {"date": "2024-10-09", "close": 12.3, "volume": 812301.0}, {"date": "2024-10-10", "close": 11.87, "volume": 662258.0}, {"date": "2024-10-11", "close": 12.23, "volume": 716143.0}, {"date": "2024-10-14", "close": 12.15, "volume": 379748.0}, {"date": "2024-10-15", "close": 12.18, "volume": 759833.0}, {"date": "2024-10-16", "close": 12.34, "volume": 437006.0}, {"date": "2024-10-17", "close": 12.09, "volume": 506285.0}, {"date": "2024-10-18", "close": 12.28, "volume": 396047.0}, {"date": "2024-10-21", "close": 11.91, "volume": 874307.0}, {"date": "2024-10-22", "close": 11.71, "volume": 789425.0}, {"date": "2024-10-23", "close": 11.6, "volume": 415021.0}, {"date": "2024-10-24", "close": 12.01, "volume": 353186.0}, {"date": "2024-10-25", "close": 12.11, "volume": 501593.0}, {"date": "2024-10-28", "close": 12.43, "volume": 289613.0}, {"date": "2024-10-29", "close": 12.2, "volume": 381013.0}, {"date": "2024-10-30", "close": 12.2, "volume": 261638.0}, {"date": "2024-10-31", "close": 11.47, "volume": 507607.0}, {"date": "2024-11-01", "close": 11.59, "volume": 632575.0}, {"date": "2024-11-04", "close": 12.81, "volume": 672948.0}, {"date": "2024-11-05", "close": 12.97, "volume": 414797.0}, {"date": "2024-11-06", "close": 13.1, "volume": 571382.0}, {"date": "2024-11-07", "close": 12.54, "volume": 633084.0}, {"date": "2024-11-08", "close": 12.98, "volume": 547758.0}, {"date": "2024-11-11", "close": 13.26, "volume": 416826.0}, {"date": "2024-11-12", "close": 12.49, "volume": 520922.0}, {"date": "2024-11-13", "close": 11.59, "volume": 614392.0}, {"date": "2024-11-14", "close": 11.14, "volume": 1350595.0}, {"date": "2024-11-15", "close": 9.905, "volume": 3166549.0}, {"date": "2024-11-18", "close": 9.435, "volume": 1877386.0}, {"date": "2024-11-19", "close": 9.39, "volume": 705339.0}, {"date": "2024-11-20", "close": 9.33, "volume": 700392.0}, {"date": "2024-11-21", "close": 9.42, "volume": 663056.0}, {"date": "2024-11-22", "close": 9.82, "volume": 1176158.0}, {"date": "2024-11-25", "close": 11.15, "volume": 2247570.0}, {"date": "2024-11-26", "close": 11.53, "volume": 1014855.0}, {"date": "2024-11-27", "close": 13.47, "volume": 1384068.0}, {"date": "2024-11-29", "close": 13.55, "volume": 438919.0}, {"date": "2024-12-02", "close": 14.08, "volume": 972568.0}, {"date": "2024-12-03", "close": 13.54, "volume": 679516.0}, {"date": "2024-12-04", "close": 13.54, "volume": 896480.0}, {"date": "2024-12-05", "close": 12.7, "volume": 662029.0}, {"date": "2024-12-06", "close": 13.73, "volume": 462461.0}, {"date": "2024-12-09", "close": 14.53, "volume": 796346.0}, {"date": "2024-12-10", "close": 13.9, "volume": 700001.0}, {"date": "2024-12-11", "close": 14.04, "volume": 671680.0}, {"date": "2024-12-12", "close": 13.07, "volume": 535101.0}, {"date": "2024-12-13", "close": 12.58, "volume": 595220.0}, {"date": "2024-12-16", "close": 12.44, "volume": 548487.0}, {"date": "2024-12-17", "close": 12.02, "volume": 894575.0}, {"date": "2024-12-18", "close": 11.11, "volume": 1076071.0}, {"date": "2024-12-19", "close": 11.08, "volume": 1029555.0}, {"date": "2024-12-20", "close": 10.97, "volume": 1453565.0}, {"date": "2024-12-23", "close": 10.97, "volume": 1281120.0}, {"date": "2024-12-24", "close": 11.02, "volume": 594254.0}, {"date": "2024-12-26", "close": 11.1, "volume": 377611.0}, {"date": "2024-12-27", "close": 10.54, "volume": 2457085.0}, {"date": "2024-12-30", "close": 10.28, "volume": 464305.0}, {"date": "2024-12-31", "close": 10.62, "volume": 1036301.0}, {"date": "2025-01-02", "close": 10.53, "volume": 579424.0}, {"date": "2025-01-03", "close": 11.27, "volume": 705199.0}, {"date": "2025-01-06", "close": 11.2, "volume": 568645.0}, {"date": "2025-01-07", "close": 10.76, "volume": 371845.0}, {"date": "2025-01-08", "close": 10.66, "volume": 334897.0}, {"date": "2025-01-10", "close": 10.6, "volume": 865085.0}, {"date": "2025-01-13", "close": 10.04, "volume": 1036784.0}, {"date": "2025-01-14", "close": 9.38, "volume": 517591.0}, {"date": "2025-01-15", "close": 10.11, "volume": 670321.0}, {"date": "2025-01-16", "close": 9.86, "volume": 1316260.0}, {"date": "2025-01-17", "close": 9.99, "volume": 900330.0}, {"date": "2025-01-21", "close": 10.17, "volume": 740801.0}, {"date": "2025-01-22", "close": 10.21, "volume": 542029.0}, {"date": "2025-01-23", "close": 10.22, "volume": 781824.0}, {"date": "2025-01-24", "close": 9.95, "volume": 527037.0}, {"date": "2025-01-27", "close": 9.69, "volume": 417189.0}, {"date": "2025-01-28", "close": 9.24, "volume": 530040.0}, {"date": "2025-01-29", "close": 9.35, "volume": 452833.0}, {"date": "2025-01-30", "close": 10.51, "volume": 4885582.0}, {"date": "2025-01-31", "close": 11.03, "volume": 3157239.0}, {"date": "2025-02-03", "close": 10.32, "volume": 1135588.0}, {"date": "2025-02-04", "close": 11.08, "volume": 1633408.0}, {"date": "2025-02-05", "close": 11.83, "volume": 1005338.0}, {"date": "2025-02-06", "close": 11.43, "volume": 734261.0}, {"date": "2025-02-07", "close": 10.87, "volume": 868785.0}, {"date": "2025-02-10", "close": 11.22, "volume": 2097574.0}, {"date": "2025-02-11", "close": 10.27, "volume": 1420896.0}, {"date": "2025-02-12", "close": 10.4, "volume": 901800.0}, {"date": "2025-02-13", "close": 10.43, "volume": 439000.0}, {"date": "2025-02-14", "close": 10.4, "volume": 517026.0}, {"date": "2025-02-18", "close": 9.93, "volume": 1121319.0}, {"date": "2025-02-19", "close": 9.9, "volume": 444897.0}, {"date": "2025-02-20", "close": 10.11, "volume": 530369.0}, {"date": "2025-02-21", "close": 9.52, "volume": 674076.0}, {"date": "2025-02-24", "close": 9.35, "volume": 812260.0}, {"date": "2025-02-25", "close": 9.67, "volume": 1012041.0}, {"date": "2025-02-26", "close": 9.58, "volume": 457877.0}, {"date": "2025-02-27", "close": 8.89, "volume": 543642.0}, {"date": "2025-02-28", "close": 9.4, "volume": 893839.0}, {"date": "2025-03-03", "close": 8.94, "volume": 1131791.0}, {"date": "2025-03-04", "close": 8.98, "volume": 713230.0}, {"date": "2025-03-05", "close": 9.31, "volume": 525391.0}, {"date": "2025-03-06", "close": 9.22, "volume": 648981.0}, {"date": "2025-03-07", "close": 9.34, "volume": 773769.0}, {"date": "2025-03-10", "close": 8.85, "volume": 729149.0}, {"date": "2025-03-11", "close": 8.73, "volume": 737266.0}, {"date": "2025-03-12", "close": 9.21, "volume": 561523.0}, {"date": "2025-03-13", "close": 8.93, "volume": 494077.0}, {"date": "2025-03-14", "close": 8.77, "volume": 453030.0}, {"date": "2025-03-17", "close": 9.04, "volume": 707357.0}, {"date": "2025-03-18", "close": 8.36, "volume": 610778.0}, {"date": "2025-03-19", "close": 8.57, "volume": 522508.0}, {"date": "2025-03-20", "close": 8.66, "volume": 648187.0}, {"date": "2025-03-21", "close": 8.18, "volume": 4326432.0}, {"date": "2025-03-24", "close": 8.15, "volume": 960284.0}, {"date": "2025-03-25", "close": 6.95, "volume": 1749768.0}, {"date": "2025-03-26", "close": 7.09, "volume": 1993341.0}, {"date": "2025-03-27", "close": 7.28, "volume": 1219532.0}, {"date": "2025-03-28", "close": 6.99, "volume": 1060195.0}, {"date": "2025-03-31", "close": 6.73, "volume": 6316765.0}, {"date": "2025-04-01", "close": 6.26, "volume": 1199198.0}, {"date": "2025-04-02", "close": 6.71, "volume": 1290724.0}, {"date": "2025-04-03", "close": 6.24, "volume": 1125556.0}, {"date": "2025-04-04", "close": 5.93, "volume": 1111236.0}, {"date": "2025-04-07", "close": 5.88, "volume": 1014500.0}, {"date": "2025-04-08", "close": 5.56, "volume": 808693.0}, {"date": "2025-04-09", "close": 6.21, "volume": 2268558.0}, {"date": "2025-04-10", "close": 6.2, "volume": 1180520.0}, {"date": "2025-04-11", "close": 7.1, "volume": 1319741.0}, {"date": "2025-04-14", "close": 7.35, "volume": 1044849.0}, {"date": "2025-04-15", "close": 7.4, "volume": 1566455.0}, {"date": "2025-04-16", "close": 7.17, "volume": 1204185.0}, {"date": "2025-04-17", "close": 7.91, "volume": 1494009.0}, {"date": "2025-04-21", "close": 8.0, "volume": 882578.0}, {"date": "2025-04-22", "close": 8.19, "volume": 792611.0}, {"date": "2025-04-23", "close": 8.5, "volume": 799245.0}, {"date": "2025-04-24", "close": 8.52, "volume": 1328865.0}, {"date": "2025-04-25", "close": 8.4, "volume": 1635454.0}, {"date": "2025-04-28", "close": 8.58, "volume": 778837.0}, {"date": "2025-04-29", "close": 8.54, "volume": 909632.0}, {"date": "2025-04-30", "close": 8.79, "volume": 1120302.0}, {"date": "2025-05-01", "close": 8.86, "volume": 717282.0}, {"date": "2025-05-02", "close": 8.85, "volume": 551183.0}, {"date": "2025-05-05", "close": 8.5, "volume": 521045.0}, {"date": "2025-05-06", "close": 7.625, "volume": 1481305.0}, {"date": "2025-05-07", "close": 7.43, "volume": 1702480.0}, {"date": "2025-05-08", "close": 7.71, "volume": 713298.0}, {"date": "2025-05-09", "close": 7.46, "volume": 812927.0}, {"date": "2025-05-12", "close": 7.94, "volume": 904227.0}, {"date": "2025-05-13", "close": 7.91, "volume": 1771490.0}, {"date": "2025-05-14", "close": 7.97, "volume": 916029.0}, {"date": "2025-05-15", "close": 8.0, "volume": 1206425.0}, {"date": "2025-05-16", "close": 8.06, "volume": 1128746.0}, {"date": "2025-05-19", "close": 8.01, "volume": 662252.0}, {"date": "2025-05-20", "close": 8.56, "volume": 772473.0}, {"date": "2025-05-21", "close": 7.92, "volume": 917924.0}, {"date": "2025-05-22", "close": 8.46, "volume": 804022.0}, {"date": "2025-05-23", "close": 8.49, "volume": 527134.0}, {"date": "2025-05-27", "close": 8.6, "volume": 1711747.0}, {"date": "2025-05-28", "close": 8.63, "volume": 691514.0}, {"date": "2025-05-29", "close": 8.95, "volume": 475496.0}, {"date": "2025-05-30", "close": 8.76, "volume": 1205418.0}, {"date": "2025-06-02", "close": 9.06, "volume": 688679.0}, {"date": "2025-06-03", "close": 9.26, "volume": 842970.0}, {"date": "2025-06-04", "close": 9.02, "volume": 937770.0}, {"date": "2025-06-05", "close": 9.12, "volume": 563933.0}, {"date": "2025-06-06", "close": 9.13, "volume": 1228054.0}, {"date": "2025-06-09", "close": 9.27, "volume": 523772.0}, {"date": "2025-06-10", "close": 9.57, "volume": 619598.0}, {"date": "2025-06-11", "close": 9.49, "volume": 681597.0}, {"date": "2025-06-12", "close": 9.79, "volume": 814533.0}, {"date": "2025-06-13", "close": 9.2, "volume": 1258226.0}, {"date": "2025-06-16", "close": 9.54, "volume": 1085464.0}, {"date": "2025-06-17", "close": 8.95, "volume": 769292.0}, {"date": "2025-06-18", "close": 8.83, "volume": 740453.0}, {"date": "2025-06-20", "close": 8.75, "volume": 1317547.0}, {"date": "2025-06-23", "close": 8.74, "volume": 509083.0}, {"date": "2025-06-24", "close": 8.92, "volume": 459272.0}, {"date": "2025-06-25", "close": 8.68, "volume": 630006.0}, {"date": "2025-06-26", "close": 8.79, "volume": 628148.0}, {"date": "2025-06-27", "close": 8.77, "volume": 1067041.0}, {"date": "2025-06-30", "close": 9.3, "volume": 5082970.0}, {"date": "2025-07-01", "close": 8.465, "volume": 1179785.0}, {"date": "2025-07-02", "close": 8.63, "volume": 1378103.0}, {"date": "2025-07-03", "close": 8.84, "volume": 441626.0}, {"date": "2025-07-07", "close": 8.69, "volume": 1061210.0}, {"date": "2025-07-08", "close": 8.55, "volume": 813615.0}, {"date": "2025-07-09", "close": 8.89, "volume": 1584250.0}, {"date": "2025-07-10", "close": 8.95, "volume": 842045.0}, {"date": "2025-07-11", "close": 8.64, "volume": 878816.0}, {"date": "2025-07-14", "close": 8.51, "volume": 1110297.0}, {"date": "2025-07-15", "close": 8.4, "volume": 984616.0}, {"date": "2025-07-16", "close": 9.67, "volume": 1778000.0}, {"date": "2025-07-17", "close": 10.45, "volume": 1252514.0}, {"date": "2025-07-18", "close": 10.58, "volume": 1193233.0}, {"date": "2025-07-21", "close": 10.82, "volume": 590202.0}, {"date": "2025-07-22", "close": 11.07, "volume": 684821.0}, {"date": "2025-07-23", "close": 11.45, "volume": 845995.0}, {"date": "2025-07-24", "close": 11.24, "volume": 860908.0}, {"date": "2025-07-25", "close": 10.87, "volume": 572149.0}, {"date": "2025-07-28", "close": 10.84, "volume": 564018.0}, {"date": "2025-07-29", "close": 10.6, "volume": 693311.0}, {"date": "2025-07-30", "close": 10.75, "volume": 537431.0}, {"date": "2025-07-31", "close": 10.52, "volume": 560505.0}, {"date": "2025-08-01", "close": 10.59, "volume": 632445.0}, {"date": "2025-08-04", "close": 10.95, "volume": 436884.0}, {"date": "2025-08-05", "close": 10.85, "volume": 651906.0}, {"date": "2025-08-06", "close": 10.46, "volume": 538261.0}, {"date": "2025-08-07", "close": 9.87, "volume": 1109370.0}, {"date": "2025-08-08", "close": 9.69, "volume": 580876.0}, {"date": "2025-08-11", "close": 9.66, "volume": 676199.0}, {"date": "2025-08-12", "close": 9.91, "volume": 524971.0}, {"date": "2025-08-13", "close": 10.01, "volume": 983058.0}, {"date": "2025-08-14", "close": 9.94, "volume": 576802.0}, {"date": "2025-08-15", "close": 10.28, "volume": 674787.0}, {"date": "2025-08-18", "close": 10.25, "volume": 478973.0}, {"date": "2025-08-19", "close": 10.02, "volume": 435386.0}, {"date": "2025-08-20", "close": 9.57, "volume": 521812.0}, {"date": "2025-08-21", "close": 9.95, "volume": 366635.0}, {"date": "2025-08-22", "close": 10.3, "volume": 1038865.0}, {"date": "2025-08-25", "close": 9.92, "volume": 592902.0}, {"date": "2025-08-26", "close": 10.16, "volume": 1154957.0}, {"date": "2025-08-27", "close": 9.95, "volume": 540256.0}, {"date": "2025-08-28", "close": 9.9, "volume": 412603.0}, {"date": "2025-08-29", "close": 9.51, "volume": 684063.0}, {"date": "2025-09-02", "close": 9.28, "volume": 568826.0}, {"date": "2025-09-03", "close": 10.25, "volume": 1064953.0}, {"date": "2025-09-04", "close": 9.8, "volume": 911046.0}, {"date": "2025-09-05", "close": 10.52, "volume": 1359337.0}, {"date": "2025-09-08", "close": 9.4, "volume": 1229393.0}, {"date": "2025-09-09", "close": 9.21, "volume": 1619061.0}, {"date": "2025-09-10", "close": 9.0, "volume": 800431.0}, {"date": "2025-09-11", "close": 9.68, "volume": 995188.0}, {"date": "2025-09-12", "close": 9.21, "volume": 5212398.0}, {"date": "2025-09-15", "close": 9.48, "volume": 1157291.0}, {"date": "2025-09-16", "close": 9.09, "volume": 895706.0}, {"date": "2025-09-17", "close": 8.99, "volume": 1162404.0}, {"date": "2025-09-18", "close": 9.85, "volume": 1769586.0}, {"date": "2025-09-19", "close": 9.39, "volume": 2436816.0}, {"date": "2025-09-22", "close": 9.77, "volume": 1346443.0}, {"date": "2025-09-23", "close": 10.56, "volume": 1528567.0}, {"date": "2025-09-24", "close": 11.2, "volume": 3868530.0}, {"date": "2025-09-25", "close": 10.155, "volume": 1243708.0}, {"date": "2025-09-26", "close": 11.59, "volume": 5885348.0}, {"date": "2025-09-29", "close": 11.34, "volume": 1810938.0}, {"date": "2025-09-30", "close": 11.71, "volume": 1293449.0}, {"date": "2025-10-01", "close": 11.34, "volume": 1378223.0}, {"date": "2025-10-02", "close": 11.47, "volume": 890271.0}, {"date": "2025-10-03", "close": 12.38, "volume": 1916833.0}, {"date": "2025-10-06", "close": 14.41, "volume": 2757687.0}, {"date": "2025-10-07", "close": 13.82, "volume": 1297149.0}, {"date": "2025-10-08", "close": 14.01, "volume": 1835893.0}, {"date": "2025-10-09", "close": 14.29, "volume": 1425058.0}, {"date": "2025-10-10", "close": 13.92, "volume": 1472296.0}, {"date": "2025-10-13", "close": 14.25, "volume": 1031697.0}, {"date": "2025-10-14", "close": 14.1, "volume": 674550.0}, {"date": "2025-10-15", "close": 16.35, "volume": 2106138.0}, {"date": "2025-10-16", "close": 16.49, "volume": 1341684.0}, {"date": "2025-10-17", "close": 15.67, "volume": 1333601.0}, {"date": "2025-10-20", "close": 16.25, "volume": 791003.0}, {"date": "2025-10-21", "close": 16.74, "volume": 1002392.0}, {"date": "2025-10-22", "close": 15.9, "volume": 1684821.0}, {"date": "2025-10-23", "close": 16.06, "volume": 743855.0}, {"date": "2025-10-24", "close": 15.69, "volume": 1166625.0}, {"date": "2025-10-27", "close": 16.6, "volume": 1006527.0}, {"date": "2025-10-28", "close": 16.39, "volume": 669461.0}, {"date": "2025-10-29", "close": 15.76, "volume": 1493920.0}, {"date": "2025-10-30", "close": 15.98, "volume": 532923.0}, {"date": "2025-10-31", "close": 16.07, "volume": 732915.0}, {"date": "2025-11-03", "close": 17.0, "volume": 3015725.0}, {"date": "2025-11-04", "close": 15.41, "volume": 1535138.0}, {"date": "2025-11-05", "close": 15.35, "volume": 1282215.0}, {"date": "2025-11-06", "close": 15.5, "volume": 1082916.0}, {"date": "2025-11-07", "close": 15.24, "volume": 1665412.0}, {"date": "2025-11-10", "close": 16.44, "volume": 1394488.0}, {"date": "2025-11-11", "close": 17.52, "volume": 2025570.0}, {"date": "2025-11-12", "close": 17.43, "volume": 1547895.0}, {"date": "2025-11-13", "close": 16.51, "volume": 1914033.0}, {"date": "2025-11-14", "close": 17.14, "volume": 2006556.0}, {"date": "2025-11-17", "close": 18.13, "volume": 1680679.0}, {"date": "2025-11-18", "close": 17.86, "volume": 997331.0}, {"date": "2025-11-19", "close": 17.69, "volume": 1451024.0}, {"date": "2025-11-20", "close": 17.51, "volume": 850407.0}, {"date": "2025-11-21", "close": 18.53, "volume": 1430379.0}, {"date": "2025-11-24", "close": 18.65, "volume": 1052732.0}, {"date": "2025-11-25", "close": 18.3, "volume": 842955.0}, {"date": "2025-11-26", "close": 18.63, "volume": 1011076.0}, {"date": "2025-11-28", "close": 18.42, "volume": 328589.0}, {"date": "2025-12-01", "close": 18.32, "volume": 808436.0}, {"date": "2025-12-02", "close": 17.09, "volume": 1155798.0}, {"date": "2025-12-03", "close": 19.37, "volume": 2113330.0}, {"date": "2025-12-04", "close": 20.09, "volume": 1533028.0}, {"date": "2025-12-05", "close": 19.76, "volume": 782437.0}, {"date": "2025-12-08", "close": 19.64, "volume": 932747.0}, {"date": "2025-12-09", "close": 19.06, "volume": 683693.0}, {"date": "2025-12-10", "close": 20.3, "volume": 1006007.0}, {"date": "2025-12-11", "close": 19.49, "volume": 1120105.0}, {"date": "2025-12-12", "close": 19.57, "volume": 1424576.0}, {"date": "2025-12-15", "close": 22.64, "volume": 12946790.0}, {"date": "2025-12-16", "close": 23.48, "volume": 3477155.0}, {"date": "2025-12-17", "close": 19.78, "volume": 10767860.0}, {"date": "2025-12-18", "close": 19.95, "volume": 3602208.0}, {"date": "2025-12-19", "close": 21.44, "volume": 7344319.0}, {"date": "2025-12-22", "close": 22.03, "volume": 2511370.0}, {"date": "2025-12-23", "close": 21.73, "volume": 4021601.0}, {"date": "2025-12-24", "close": 22.33, "volume": 844249.0}, {"date": "2025-12-26", "close": 21.71, "volume": 1037800.0}, {"date": "2025-12-29", "close": 21.6, "volume": 2123242.0}, {"date": "2025-12-30", "close": 21.18, "volume": 1088293.0}, {"date": "2025-12-31", "close": 21.48, "volume": 1344726.0}, {"date": "2026-01-02", "close": 20.82, "volume": 2108942.0}, {"date": "2026-01-05", "close": 19.71, "volume": 2107270.0}, {"date": "2026-01-06", "close": 19.75, "volume": 1976344.0}, {"date": "2026-01-07", "close": 19.98, "volume": 1850558.0}, {"date": "2026-01-08", "close": 20.45, "volume": 3161837.0}, {"date": "2026-01-09", "close": 21.07, "volume": 2842849.0}, {"date": "2026-01-12", "close": 20.57, "volume": 1820699.0}, {"date": "2026-01-13", "close": 20.14, "volume": 2665392.0}, {"date": "2026-01-14", "close": 20.76, "volume": 2829232.0}, {"date": "2026-01-15", "close": 22.85, "volume": 3425428.0}, {"date": "2026-01-16", "close": 22.41, "volume": 1956300.0}, {"date": "2026-01-20", "close": 23.88, "volume": 2027101.0}, {"date": "2026-01-21", "close": 24.87, "volume": 2008891.0}, {"date": "2026-01-22", "close": 25.82, "volume": 2862283.0}, {"date": "2026-01-23", "close": 25.87, "volume": 2080075.0}, {"date": "2026-01-26", "close": 25.43, "volume": 2164698.0}, {"date": "2026-01-27", "close": 25.7, "volume": 1017572.0}, {"date": "2026-01-28", "close": 24.75, "volume": 1235649.0}, {"date": "2026-01-29", "close": 25.07, "volume": 929634.0}, {"date": "2026-01-30", "close": 24.62, "volume": 1359079.0}, {"date": "2026-02-02", "close": 26.14, "volume": 1602010.0}, {"date": "2026-02-03", "close": 26.97, "volume": 1989211.0}, {"date": "2026-02-04", "close": 26.41, "volume": 1711730.0}, {"date": "2026-02-05", "close": 24.0, "volume": 1490112.0}, {"date": "2026-02-06", "close": 24.88, "volume": 1138396.0}, {"date": "2026-02-09", "close": 24.5, "volume": 857064.0}, {"date": "2026-02-10", "close": 24.93, "volume": 975370.0}, {"date": "2026-02-11", "close": 23.41, "volume": 1261097.0}, {"date": "2026-02-12", "close": 22.44, "volume": 1243236.0}, {"date": "2026-02-13", "close": 22.16, "volume": 907563.0}, {"date": "2026-02-17", "close": 22.69, "volume": 708762.0}, {"date": "2026-02-18", "close": 21.99, "volume": 907805.0}, {"date": "2026-02-19", "close": 22.14, "volume": 650093.0}, {"date": "2026-02-20", "close": 21.5, "volume": 1080534.0}, {"date": "2026-02-23", "close": 21.8, "volume": 1147547.0}, {"date": "2026-02-24", "close": 22.12, "volume": 566461.0}, {"date": "2026-02-25", "close": 22.14, "volume": 636900.0}, {"date": "2026-02-26", "close": 21.89, "volume": 639874.0}, {"date": "2026-02-27", "close": 21.86, "volume": 1053379.0}, {"date": "2026-03-02", "close": 22.21, "volume": 1363048.0}, {"date": "2026-03-03", "close": 21.54, "volume": 963865.0}, {"date": "2026-03-04", "close": 22.52, "volume": 1192947.0}, {"date": "2026-03-05", "close": 20.95, "volume": 2243161.0}, {"date": "2026-03-06", "close": 21.04, "volume": 1831806.0}, {"date": "2026-03-09", "close": 21.33, "volume": 975789.0}, {"date": "2026-03-10", "close": 21.86, "volume": 1029118.0}, {"date": "2026-03-11", "close": 21.4, "volume": 664320.0}, {"date": "2026-03-12", "close": 20.99, "volume": 1062048.0}, {"date": "2026-03-13", "close": 20.36, "volume": 983594.0}, {"date": "2026-03-16", "close": 20.36, "volume": 1011448.0}, {"date": "2026-03-17", "close": 20.71, "volume": 1082371.0}, {"date": "2026-03-18", "close": 20.62, "volume": 989285.0}, {"date": "2026-03-19", "close": 20.83, "volume": 1150561.0}, {"date": "2026-03-20", "close": 20.01, "volume": 5731109.0}, {"date": "2026-03-23", "close": 20.75, "volume": 1220647.0}, {"date": "2026-03-24", "close": 20.21, "volume": 1304031.0}, {"date": "2026-03-25", "close": 20.3, "volume": 1443898.0}, {"date": "2026-03-26", "close": 20.41, "volume": 1305847.0}, {"date": "2026-03-27", "close": 19.61, "volume": 1189210.0}, {"date": "2026-03-30", "close": 19.3, "volume": 1065602.0}, {"date": "2026-03-31", "close": 21.87, "volume": 4211421.0}, {"date": "2026-04-01", "close": 22.45, "volume": 1149130.0}, {"date": "2026-04-02", "close": 21.84, "volume": 1602438.0}, {"date": "2026-04-06", "close": 21.48, "volume": 731796.0}, {"date": "2026-04-07", "close": 21.58, "volume": 1486232.0}, {"date": "2026-04-08", "close": 21.7, "volume": 1339557.0}, {"date": "2026-04-09", "close": 22.46, "volume": 888285.0}, {"date": "2026-04-10", "close": 21.67, "volume": 1138905.0}, {"date": "2026-04-13", "close": 22.62, "volume": 1070740.0}, {"date": "2026-04-14", "close": 22.9, "volume": 1290998.0}, {"date": "2026-04-15", "close": 23.39, "volume": 648919.0}, {"date": "2026-04-16", "close": 23.26, "volume": 784218.0}, {"date": "2026-04-17", "close": 24.63, "volume": 1022419.0}, {"date": "2026-04-20", "close": 24.25, "volume": 985410.0}, {"date": "2026-04-21", "close": 23.85, "volume": 530578.0}, {"date": "2026-04-22", "close": 23.78, "volume": 669777.0}, {"date": "2026-04-23", "close": 22.99, "volume": 559407.0}, {"date": "2026-04-24", "close": 23.56, "volume": 590168.0}, {"date": "2026-04-27", "close": 23.49, "volume": 1110161.0}, {"date": "2026-04-28", "close": 23.71, "volume": 691658.0}, {"date": "2026-04-29", "close": 22.95, "volume": 812184.0}, {"date": "2026-04-30", "close": 22.94, "volume": 1408583.0}, {"date": "2026-05-01", "close": 22.73, "volume": 986146.0}, {"date": "2026-05-04", "close": 23.33, "volume": 603772.0}, {"date": "2026-05-05", "close": 23.11, "volume": 638956.0}, {"date": "2026-05-06", "close": 23.27, "volume": 786862.0}, {"date": "2026-05-07", "close": 22.19, "volume": 609112.0}, {"date": "2026-05-08", "close": 22.44, "volume": 625742.0}, {"date": "2026-05-11", "close": 23.0, "volume": 1277787.0}, {"date": "2026-05-12", "close": 22.69, "volume": 1320579.0}, {"date": "2026-05-13", "close": 22.2, "volume": 1030478.0}, {"date": "2026-05-14", "close": 22.02, "volume": 603769.0}, {"date": "2026-05-15", "close": 20.88, "volume": 1309846.0}, {"date": "2026-05-18", "close": 19.9, "volume": 1327413.0}, {"date": "2026-05-19", "close": 19.66, "volume": 765518.0}, {"date": "2026-05-20", "close": 21.53, "volume": 1958316.0}, {"date": "2026-05-21", "close": 22.96, "volume": 1586509.0}, {"date": "2026-05-22", "close": 21.66, "volume": 1027330.0}, {"date": "2026-05-26", "close": 21.91, "volume": 1094622.0}, {"date": "2026-05-27", "close": 22.11, "volume": 879467.0}, {"date": "2026-05-28", "close": 22.54, "volume": 501489.0}, {"date": "2026-05-29", "close": 21.83, "volume": 1728337.0}, {"date": "2026-06-01", "close": 20.78, "volume": 1524375.0}, {"date": "2026-06-02", "close": 19.34, "volume": 2835374.0}, {"date": "2026-06-03", "close": 19.81, "volume": 1247251.0}, {"date": "2026-06-04", "close": 19.68, "volume": 878445.0}, {"date": "2026-06-05", "close": 18.58, "volume": 895711.0}, {"date": "2026-06-08", "close": 18.61, "volume": 1094630.0}, {"date": "2026-06-09", "close": 18.39, "volume": 1077311.0}, {"date": "2026-06-10", "close": 18.16, "volume": 1140817.0}, {"date": "2026-06-11", "close": 18.36, "volume": 2002585.0}, {"date": "2026-06-12", "close": 18.38, "volume": 2066385.0}, {"date": "2026-06-15", "close": 18.07, "volume": 905150.0}, {"date": "2026-06-16", "close": 17.91, "volume": 877499.0}, {"date": "2026-06-17", "close": 18.53, "volume": 1419682.0}, {"date": "2026-06-18", "close": 18.74, "volume": 3318516.0}, {"date": "2026-06-22", "close": 19.18, "volume": 1232773.0}, {"date": "2026-06-23", "close": 19.33, "volume": 2175118.0}, {"date": "2026-06-24", "close": 19.75, "volume": 1531538.0}, {"date": "2026-06-25", "close": 19.4, "volume": 3578722.0}, {"date": "2026-06-26", "close": 19.96, "volume": 4334667.0}, {"date": "2026-06-29", "close": 21.04, "volume": 1598579.0}, {"date": "2026-06-30", "close": 21.19, "volume": 1513544.0}, {"date": "2026-07-01", "close": 21.49, "volume": 2030056.0}, {"date": "2026-07-02", "close": 23.61, "volume": 1869683.0}, {"date": "2026-07-06", "close": 23.9, "volume": 1783892.0}, {"date": "2026-07-07", "close": 24.39, "volume": 1561518.0}, {"date": "2026-07-08", "close": 24.01, "volume": 2191994.0}, {"date": "2026-07-09", "close": 24.17, "volume": 1207100.0}, {"date": "2026-07-10", "close": 23.35, "volume": 1105173.0}, {"date": "2026-07-13", "close": 22.8, "volume": 986550.0}, {"date": "2026-07-14", "close": 22.59, "volume": 1960816.0}, {"date": "2026-07-15", "close": 22.92, "volume": 1899273.0}, {"date": "2026-07-16", "close": 22.2, "volume": 1098909.0}, {"date": "2026-07-17", "close": 22.32, "volume": 688485.0}, {"date": "2026-07-20", "close": 22.16, "volume": 673267.0}, {"date": "2026-07-21", "close": 22.78, "volume": 781407.0}, {"date": "2026-07-22", "close": 22.88, "volume": 628235.0}, {"date": "2026-07-23", "close": 22.01, "volume": 1300140.0}, {"date": "2026-07-24", "close": 22.21, "volume": 615241.0}, {"date": "2026-07-27", "close": 22.58, "volume": 850511.0}, {"date": "2026-07-28", "close": 23.22, "volume": 861681.0}, {"date": "2026-07-29", "close": 23.11, "volume": 794374.0}, {"date": "2026-07-30", "close": 23.08, "volume": 595605.0}, {"date": "2026-07-31", "close": 22.76, "volume": 658124.0}, {"date": "2026-08-03", "close": 23.01, "volume": 1771166.0}, {"date": "2026-08-04", "close": 25.06, "volume": 1802153.0}, {"date": "2026-08-05", "close": 25.52, "volume": 1092754.0}, {"date": "2026-08-06", "close": 25.82, "volume": 860149.0}, {"date": "2026-08-07", "close": 25.03, "volume": 881139.0}, {"date": "2026-08-10", "close": 25.69, "volume": 1232630.0}, {"date": "2026-08-11", "close": 26.25, "volume": 886891.0}, {"date": "2026-08-12", "close": 27.99, "volume": 1561640.0}, {"date": "2026-08-13", "close": 26.42, "volume": 946921.0}, {"date": "2026-08-14", "close": 27.2, "volume": 760764.0}, {"date": "2026-08-17", "close": 27.4, "volume": 1187272.0}, {"date": "2026-08-18", "close": 27.56, "volume": 965338.0}, {"date": "2026-08-19", "close": 29.825, "volume": 2984904.0}, {"date": "2026-08-20", "close": 28.08, "volume": 1025508.0}, {"date": "2026-08-21", "close": 28.52, "volume": 848794.0}, {"date": "2026-08-24", "close": 28.01, "volume": 1355475.0}, {"date": "2026-08-25", "close": 29.385, "volume": 1928775.0}, {"date": "2026-08-26", "close": 28.75, "volume": 559029.0}, {"date": "2026-08-27", "close": 28.87, "volume": 1055468.0}, {"date": "2026-08-28", "close": 27.57, "volume": 784509.0}, {"date": "2026-08-31", "close": 27.41, "volume": 1050739.0}, {"date": "2026-09-01", "close": 27.065, "volume": 700168.0}, {"date": "2026-09-02", "close": 27.33, "volume": 811103.0}, {"date": "2026-09-03", "close": 27.16, "volume": 796416.0}, {"date": "2026-09-04", "close": 26.76, "volume": 562401.0}, {"date": "2026-09-08", "close": 26.81, "volume": 828624.0}, {"date": "2026-09-09", "close": 26.12, "volume": 784117.0}, {"date": "2026-09-10", "close": 24.97, "volume": 729865.0}, {"date": "2026-09-11", "close": 24.67, "volume": 692563.0}, {"date": "2026-09-14", "close": 24.55, "volume": 744613.0}, {"date": "2026-09-15", "close": 23.95, "volume": 1332797.0}, {"date": "2026-09-16", "close": 23.46, "volume": 1317970.0}, {"date": "2026-09-17", "close": 23.93, "volume": 890860.0}, {"date": "2026-09-18", "close": 23.97, "volume": 3962926.0}], "refreshing": true}