{"ticker": "JSPR", "overview": {"cik": "1788028", "ticker": "JSPR", "name": "Jasper Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-28", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000538", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-23", "title": "AMENDMENT NO. 1 TO FORM SC TO-I", "accession": "0001213900-26-112090", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-19", "title": "PROXY STATEMENT", "accession": "0001213900-26-110751", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "CURRENT REPORT", "accession": "0001213900-26-109587", "price_sensitive": true}, {"form": "S-3", "date": "2026-10-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-109479", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-09", "title": "PROXY STATEMENT", "accession": "0001213900-26-108482", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "CURRENT REPORT", "accession": "0001213900-26-107402", "price_sensitive": true}, {"form": "SC TO-I", "date": "2026-10-07", "title": "FORM SC TO-I", "accession": "0001213900-26-107397", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106651", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-05", "title": "AMENDMENT NO. 2 TO FORM 8-K", "accession": "0001213900-26-106574", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-01", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-105924", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001213900-26-104101", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-24", "title": "Form 25-NSE", "accession": "0001354457-26-000914", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-04", "title": "PROXY STATEMENT", "accession": "0001213900-26-097572", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093979", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-24", "title": "PROXY STATEMENT", "accession": "0001213900-26-093145", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-17", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-002220", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090055", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089592", "price_sensitive": true}, {"form": "D", "date": "2026-08-05", "title": "Form D", "accession": "0001213900-26-085315", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085192", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085191", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085190", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085189", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085188", "price_sensitive": false}]}, "description": "Jasper Therapeutics, Inc. trades as JSPR on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 105 insider filings for the company, from June 2022 to September 2025. Across those, 12 insiders disclosed 11 open-market purchases totalling $16.07M against 11 sales totalling $385.53K. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 16071597.5, "sell_n": 11, "sell_sum": 385534.213, "net": 15686063.287, "insiders": 12, "first_date": "2022-06-27", "last_date": "2025-09-22"}, "metrics": {"ticker": "JSPR", "has_prices": true, "as_of": "2026-09-18", "last": 0.6178, "prev_close": 0.6341, "change": -0.01629999999999998, "change_pct": -0.025705724649108943, "session_volume": 222807.0, "vwap_5": 0.6032098720934722, "vwap_20": 0.6784949000047992, "vwap_60": 0.7699923655880166, "vwap_250": 1.2420662303505314, "high_52w": 2.1, "low_52w": 0.341, "avg_volume_20": 359429.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002220", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Jasper Therapeutics, Inc.", "who_key": "Jasper Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Jasper Therapeutics, Inc. takes a 8.9% passive stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/0000921895-26-002220-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001213900-26-080525", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Matthew E. Ros", "who_key": "Ros Matthew E", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390026080525/0001213900-26-080525-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152150}, {"id": "0001213900-26-079764", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Patrick J. Crutcher", "who_key": "Crutcher Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390026079764/0001213900-26-079764-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "13DG-0000921895-26-001834", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Jasper Therapeutics, Inc.", "who_key": "Jasper Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Jasper Therapeutics, Inc. moves to a 8.9% activist stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/0000921895-26-001834-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157910}, {"id": "13DG-0001104659-26-082738", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 1.7% passive stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-082738-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000895421-26-000171", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Jasper Therapeutics, Inc.", "who_key": "Jasper Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Jasper Therapeutics, Inc. moves to a 4.8% passive stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/0000895421-26-000171-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000886982-26-000153", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC moves to a 0.5% passive stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000153-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "13DG-0001213900-26-053990", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Jasper Therapeutics, Inc.", "who_key": "Jasper Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Jasper Therapeutics, Inc. moves to a 0.4% passive stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/0001213900-26-053990-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001213900-26-014244", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Jeetinder Singh Mahal", "who_key": "Mahal Jeetinder Singh", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390026014244/0001213900-26-014244-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388310}, {"id": "0001213900-26-001382", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Herb Cross", "who_key": "CROSS HERB", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390026001382/0001213900-26-001382-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001213900-26-001383", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Jeetinder Singh Mahal", "who_key": "Mahal Jeetinder Singh", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390026001383/0001213900-26-001383-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001213900-26-001385", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Ron Martell", "who_key": "MARTELL RON", "role": "President, CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390026001385/0001213900-26-001385-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001213900-25-091096", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Judith Anne Shizuru", "who_key": "Shizuru Judith Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99630.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying JSPR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091096/0001213900-25-091096-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585590}, {"id": "0001213900-25-091099", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Ron Martell", "who_key": "MARTELL RON", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99630.0, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying JSPR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091099/0001213900-25-091099-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585590}, {"id": "0001213900-25-091104", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Svetlana Lucas", "who_key": "Lucas Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48600.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $49K of JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091104/0001213900-25-091104-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585590}, {"id": "0001213900-25-091105", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Thomas G. Wiggans", "who_key": "WIGGANS THOMAS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99630.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The boardroom is buying: $100K of JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091105/0001213900-25-091105-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585590}, {"id": "0001213900-25-061492", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Svetlana Lucas", "who_key": "Lucas Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025061492/0001213900-25-061492-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702230}, {"id": "0001213900-25-061493", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Thomas G. Wiggans", "who_key": "WIGGANS THOMAS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025061493/0001213900-25-061493-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702230}, {"id": "0001213900-25-061495", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Vishal Kapoor", "who_key": "Kapoor Vishal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025061495/0001213900-25-061495-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702230}, {"id": "0001213900-25-061498", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Chris Nolet", "who_key": "Nolet Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025061498/0001213900-25-061498-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702230}, {"id": "0001213900-25-061500", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Judith Anne Shizuru", "who_key": "Shizuru Judith Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025061500/0001213900-25-061500-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702230}, {"id": "0001213900-25-061501", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Kurt Von Emster", "who_key": "EMSTER KURT VON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025061501/0001213900-25-061501-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702230}, {"id": "0001213900-25-061503", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Scott C. Brun", "who_key": "Brun Scott C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025061503/0001213900-25-061503-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702230}, {"id": "0001213900-25-051722", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Edwin Jonathan Tucker", "who_key": "Tucker Edwin Jonathan", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025051722/0001213900-25-051722-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743990}, {"id": "0001213900-25-051724", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Herb Cross", "who_key": "CROSS HERB", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025051724/0001213900-25-051724-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743990}, {"id": "0001213900-25-051726", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Jeetinder Singh Mahal", "who_key": "Mahal Jeetinder Singh", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025051726/0001213900-25-051726-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743990}, {"id": "0001213900-25-051729", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Ron Martell", "who_key": "MARTELL RON", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025051729/0001213900-25-051729-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743990}, {"id": "0001213900-25-014948", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Edwin Jonathan Tucker", "who_key": "Tucker Edwin Jonathan", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025014948/0001213900-25-014948-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903830}, {"id": "0001213900-25-014949", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Herb Cross", "who_key": "CROSS HERB", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025014949/0001213900-25-014949-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903830}, {"id": "0001213900-25-014950", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Ron Martell", "who_key": "MARTELL RON", "role": "President, CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on JSPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025014950/0001213900-25-014950-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903830}], "recent_buys": [{"id": "0001213900-25-091105", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Thomas G. Wiggans", "who_key": "WIGGANS THOMAS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99630.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The boardroom is buying: $100K of JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091105/0001213900-25-091105-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585590}, {"id": "0001213900-25-091104", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Svetlana Lucas", "who_key": "Lucas Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48600.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $49K of JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091104/0001213900-25-091104-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585590}, {"id": "0001213900-25-091099", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Ron Martell", "who_key": "MARTELL RON", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99630.0, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying JSPR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091099/0001213900-25-091099-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585590}, {"id": "0001213900-25-091096", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Judith Anne Shizuru", "who_key": "Shizuru Judith Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99630.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying JSPR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091096/0001213900-25-091096-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585590}, {"id": "0000950170-24-014017", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Carlyle Group Inc.", "who_key": "Carlyle Group Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2460500.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000095017024014017/0000950170-24-014017-index.htm", "trade_date": "2024-02-08", "timestamp": "2024-02-08", "mins": 1438070}, {"id": "0000921895-24-000337", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Velan Capital Investment Management LP", "who_key": "Velan Capital Investment Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4532500.0, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "6 insiders now buying JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000092189524000337/0000921895-24-000337-index.htm", "trade_date": "2024-02-08", "timestamp": "2024-02-08", "mins": 1438070}, {"id": "0001213900-23-091458", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Thomas G. Wiggans", "who_key": "WIGGANS THOMAS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6485.999999999999, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JSPR draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390023091458/0001213900-23-091458-index.htm", "trade_date": "2023-11-28", "timestamp": "2023-11-28", "mins": 1541750}, {"id": "0001213900-23-089579", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Thomas G. Wiggans", "who_key": "WIGGANS THOMAS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6383.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 7 buying JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390023089579/0001213900-23-089579-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551830}, {"id": "0001213900-23-088896", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Thomas G. Wiggans", "who_key": "WIGGANS THOMAS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18240.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "7 insiders now buying JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390023088896/0001213900-23-088896-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553270}, {"id": "0001209191-23-024058", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Qiming U.S. Healthcare Fund II, L.P.", "who_key": "Qiming U.S. Healthcare Fund II, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3999999.0, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 7 insiders into JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000120919123024058/0001209191-23-024058-index.htm", "trade_date": "2023-01-27", "timestamp": "2023-01-27", "mins": 1980950}, {"id": "0000899243-23-003059", "src": "INSIDERS", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Carlyle Group Inc.", "who_key": "Carlyle Group Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4699999.5, "score": 64.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 8 buying JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000089924323003059/0000899243-23-003059-index.htm", "trade_date": "2023-01-27", "timestamp": "2023-01-27", "mins": 1980950}], "institutional": [{"id": "13DG-0000921895-26-002220", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Jasper Therapeutics, Inc.", "who_key": "Jasper Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Jasper Therapeutics, Inc. takes a 8.9% passive stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/0000921895-26-002220-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "13DG-0000921895-26-001834", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Jasper Therapeutics, Inc.", "who_key": "Jasper Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Jasper Therapeutics, Inc. moves to a 8.9% activist stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/0000921895-26-001834-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157910}, {"id": "13DG-0001104659-26-082738", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 1.7% passive stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-082738-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000895421-26-000171", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Jasper Therapeutics, Inc.", "who_key": "Jasper Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Jasper Therapeutics, Inc. moves to a 4.8% passive stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/0000895421-26-000171-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000886982-26-000153", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC moves to a 0.5% passive stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000153-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "13DG-0001213900-26-053990", "src": "13DG", "ticker": "JSPR", "cik": "1788028", "company": "Jasper Therapeutics, Inc.", "company_raw": "Jasper Therapeutics, Inc.", "who": "Jasper Therapeutics, Inc.", "who_key": "Jasper Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Jasper Therapeutics, Inc. moves to a 0.4% passive stake in JSPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/0001213900-26-053990-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}], "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": "Jasper Therapeutics, Inc. - Class A Common Stock", "new_value": "Jasper Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001788028", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001788028", "applied": 1, "detected_at": "2026-10-25T10:21:19.535121"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "JSPR", "new_value": "Jasper Therapeutics, Inc. - Class A Common Stock", "effective": "", "evidence": "JSPR is listed again under the same company (Jasper Therapeutics, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.909763"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "JSPRW", "new_value": "Jasper Therapeutics, Inc. - Warrant", "effective": "", "evidence": "JSPRW is listed again under the same company (Jasper Therapeutics, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.614221"}]}, "key_people": [{"who": "Carlyle Group Inc.", "who_key": "Carlyle Group Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7160499.5, "sold": 0, "net": 7160499.5, "trades": 2, "top_score": 64.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2460500.0, "date": "2024-02-08", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000095017024014017/0000950170-24-014017-index.htm"}, {"action": "BUY", "amount": 4699999.5, "date": "2023-01-27", "score": 64.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000089924323003059/0000899243-23-003059-index.htm"}], "latest": {"action": "BUY", "amount": 2460500.0, "date": "2024-02-08", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000095017024014017/0000950170-24-014017-index.htm"}}, {"who": "Velan Capital Investment Management LP", "who_key": "Velan Capital Investment Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4532500.0, "sold": 0, "net": 4532500.0, "trades": 1, "top_score": 62.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4532500.0, "date": "2024-02-08", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000092189524000337/0000921895-24-000337-index.htm"}], "latest": {"action": "BUY", "amount": 4532500.0, "date": "2024-02-08", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000092189524000337/0000921895-24-000337-index.htm"}}, {"who": "Qiming U.S. Healthcare Fund II, L.P.", "who_key": "Qiming U.S. Healthcare Fund II, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3999999.0, "sold": 0, "net": 3999999.0, "trades": 1, "top_score": 62.6, "lean": "buying", "history": [{"action": "BUY", "amount": 3999999.0, "date": "2023-01-27", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000120919123024058/0001209191-23-024058-index.htm"}], "latest": {"action": "BUY", "amount": 3999999.0, "date": "2023-01-27", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000120919123024058/0001209191-23-024058-index.htm"}}, {"who": "Roche Holding Ltd", "who_key": "ROCHE HOLDING LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 141750.0, "net": -141750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141750.0, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000110465923007094/0001104659-23-007094-index.htm"}], "latest": {"action": "SELL", "amount": 141750.0, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000110465923007094/0001104659-23-007094-index.htm"}}, {"who": "Thomas G. Wiggans", "who_key": "WIGGANS THOMAS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 130739.0, "sold": 0, "net": 130739.0, "trades": 4, "top_score": 45.4, "lean": "buying", "history": [{"action": "BUY", "amount": 99630.0, "date": "2025-09-22", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091105/0001213900-25-091105-index.htm"}, {"action": "BUY", "amount": 6485.999999999999, "date": "2023-11-28", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390023091458/0001213900-23-091458-index.htm"}, {"action": "BUY", "amount": 6383.0, "date": "2023-11-21", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390023089579/0001213900-23-089579-index.htm"}, {"action": "BUY", "amount": 18240.0, "date": "2023-11-20", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390023088896/0001213900-23-088896-index.htm"}], "latest": {"action": "BUY", "amount": 99630.0, "date": "2025-09-22", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091105/0001213900-25-091105-index.htm"}}, {"who": "William Lis", "who_key": "Lis William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 120450.55050000001, "net": -120450.55050000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6776.622, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000101376223003901/0001013762-23-003901-index.htm"}, {"action": "SELL", "amount": 12240.0, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390023029888/0001213900-23-029888-index.htm"}, {"action": "SELL", "amount": 101433.92850000001, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390022035570/0001213900-22-035570-index.htm"}], "latest": {"action": "SELL", "amount": 6776.622, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000101376223003901/0001013762-23-003901-index.htm"}}, {"who": "Judith Anne Shizuru", "who_key": "Shizuru Judith Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99630.0, "sold": 0, "net": 99630.0, "trades": 1, "top_score": 44.3, "lean": "buying", "history": [{"action": "BUY", "amount": 99630.0, "date": "2025-09-22", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091096/0001213900-25-091096-index.htm"}], "latest": {"action": "BUY", "amount": 99630.0, "date": "2025-09-22", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091096/0001213900-25-091096-index.htm"}}, {"who": "Ron Martell", "who_key": "MARTELL RON", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 99630.0, "sold": 0, "net": 99630.0, "trades": 1, "top_score": 64.0, "lean": "buying", "history": [{"action": "BUY", "amount": 99630.0, "date": "2025-09-22", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091099/0001213900-25-091099-index.htm"}], "latest": {"action": "BUY", "amount": 99630.0, "date": "2025-09-22", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788028/000121390025091099/0001213900-25-091099-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-28", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000538", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-23", "title": "AMENDMENT NO. 1 TO FORM SC TO-I", "accession": "0001213900-26-112090", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-19", "title": "PROXY STATEMENT", "accession": "0001213900-26-110751", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "CURRENT REPORT", "accession": "0001213900-26-109587", "price_sensitive": true}, {"form": "S-3", "date": "2026-10-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-109479", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-09", "title": "PROXY STATEMENT", "accession": "0001213900-26-108482", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "CURRENT REPORT", "accession": "0001213900-26-107402", "price_sensitive": true}, {"form": "SC TO-I", "date": "2026-10-07", "title": "FORM SC TO-I", "accession": "0001213900-26-107397", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106651", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-10-05", "title": "AMENDMENT NO. 2 TO FORM 8-K", "accession": "0001213900-26-106574", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-01", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-105924", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001213900-26-104101", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-24", "title": "Form 25-NSE", "accession": "0001354457-26-000914", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-04", "title": "PROXY STATEMENT", "accession": "0001213900-26-097572", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093979", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-24", "title": "PROXY STATEMENT", "accession": "0001213900-26-093145", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-17", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-002220", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090055", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089592", "price_sensitive": true}, {"form": "D", "date": "2026-08-05", "title": "Form D", "accession": "0001213900-26-085315", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085192", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085191", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085190", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085189", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085188", "price_sensitive": false}], "performance": {"ticker": "JSPR", "has_prices": true, "summary": {"n": 11, "avg": -0.8724616286981132, "win_rate": 0.0, "best": -0.7567716535433071, "worst": -0.9644942528735633, "as_of": "2026-09-18"}, "buys": [{"who": "WIGGANS THOMAS G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99630.0, "date": "2025-09-22", "score": 39.0, "ref_price": 2.54, "return": -0.7567716535433071}, {"who": "Lucas Svetlana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48600.0, "date": "2025-09-22", "score": 35.3, "ref_price": 2.54, "return": -0.7567716535433071}, {"who": "MARTELL RON", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99630.0, "date": "2025-09-22", "score": 64.0, "ref_price": 2.54, "return": -0.7567716535433071}, {"who": "Shizuru Judith Anne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99630.0, "date": "2025-09-22", "score": 44.3, "ref_price": 2.54, "return": -0.7567716535433071}, {"who": "Carlyle Group Inc.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2460500.0, "date": "2024-02-08", "score": 53.9, "ref_price": 17.36, "return": -0.9644124423963134}, {"who": "Velan Capital Investment Management LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4532500.0, "date": "2024-02-08", "score": 62.6, "ref_price": 17.36, "return": -0.9644124423963134}, {"who": "WIGGANS THOMAS G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6485.999999999999, "date": "2023-11-28", "score": 29.2, "ref_price": 6.499, "return": -0.9049392214186798}, {"who": "WIGGANS THOMAS G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6383.0, "date": "2023-11-21", "score": 30.4, "ref_price": 6.41, "return": -0.903619344773791}, {"who": "WIGGANS THOMAS G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18240.0, "date": "2023-11-20", "score": 45.4, "ref_price": 6.41, "return": -0.903619344773791}, {"who": "Qiming U.S. Healthcare Fund II, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3999999.0, "date": "2023-01-27", "score": 62.6, "ref_price": 17.4, "return": -0.9644942528735633}, {"who": "Carlyle Group Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4699999.5, "date": "2023-01-27", "score": 64.9, "ref_price": 17.4, "return": -0.9644942528735633}]}, "price_series": [{"date": "2020-01-10", "close": 98.2, "volume": 15000.0}, {"date": "2020-01-13", "close": 98.2, "volume": 40000.0}, {"date": "2020-01-14", "close": 98.2, "volume": null}, {"date": "2020-01-15", "close": 98.2, "volume": null}, {"date": "2020-01-16", "close": 98.2, "volume": null}, {"date": "2020-01-17", "close": 98.2, "volume": null}, {"date": "2020-01-21", "close": 98.2, "volume": null}, {"date": "2020-01-22", "close": 98.5, "volume": 9093.0}, {"date": "2020-01-23", "close": 98.5, "volume": null}, {"date": "2020-01-24", "close": 98.8, "volume": 10960.0}, {"date": "2020-01-27", "close": 98.8, "volume": 54810.0}, {"date": "2020-01-28", "close": 98.5, "volume": 11970.0}, {"date": "2020-01-29", "close": 98.5, "volume": null}, {"date": "2020-01-30", "close": 98.7, "volume": 60.0}, {"date": "2020-01-31", "close": 98.7, "volume": null}, {"date": "2020-02-03", "close": 98.7, "volume": null}, {"date": "2020-02-04", "close": 98.7, "volume": 5250.0}, {"date": "2020-02-05", "close": 98.7, "volume": null}, {"date": "2020-02-06", "close": 98.5, "volume": 32500.0}, {"date": "2020-02-07", "close": 98.5, "volume": null}, {"date": "2020-02-10", "close": 99.4, "volume": 100.0}, {"date": "2020-02-11", "close": 99.4, "volume": null}, {"date": "2020-02-12", "close": 99.4, "volume": null}, {"date": "2020-02-13", "close": 98.4, "volume": 25000.0}, {"date": "2020-02-14", "close": 98.4, "volume": 2480.0}, {"date": "2020-02-18", "close": 98.4, "volume": null}, {"date": "2020-02-19", "close": 99.324, "volume": 4520.0}, {"date": "2020-02-20", "close": 99.324, "volume": 14670.0}, {"date": "2020-02-21", "close": 99.324, "volume": null}, {"date": "2020-02-24", "close": 99.324, "volume": null}, {"date": "2020-02-25", "close": 98.8, "volume": 22291.0}, {"date": "2020-02-26", "close": 98.8, "volume": 1900.0}, {"date": "2020-02-27", "close": 98.7, "volume": 10000.0}, {"date": "2020-02-28", "close": 98.7, "volume": null}, {"date": "2020-03-02", "close": 98.8, "volume": 120.0}, {"date": "2020-03-03", "close": 98.8, "volume": null}, {"date": "2020-03-04", "close": 98.6, "volume": 60.0}, {"date": "2020-03-05", "close": 98.6, "volume": null}, {"date": "2020-03-06", "close": 98.6, "volume": null}, {"date": "2020-03-09", "close": 97.6, "volume": 20002.0}, {"date": "2020-03-10", "close": 97.6, "volume": null}, {"date": "2020-03-11", "close": 97.6, "volume": 733.0}, {"date": "2020-03-12", "close": 97.0, "volume": 1057.0}, {"date": "2020-03-13", "close": 99.4, "volume": 15.0}, {"date": "2020-03-16", "close": 99.4, "volume": null}, {"date": "2020-03-17", "close": 95.0, "volume": 1098.0}, {"date": "2020-03-18", "close": 95.0, "volume": null}, {"date": "2020-03-19", "close": 95.0, "volume": null}, {"date": "2020-03-20", "close": 95.527, "volume": 9543.0}, {"date": "2020-03-23", "close": 94.5, "volume": 117.0}, {"date": "2020-03-24", "close": 94.5, "volume": null}, {"date": "2020-03-25", "close": 94.5, "volume": null}, {"date": "2020-03-26", "close": 95.016, "volume": 8399.0}, {"date": "2020-03-27", "close": 95.5, "volume": 58.0}, {"date": "2020-03-30", "close": 95.0, "volume": 283.0}, {"date": "2020-03-31", "close": 95.0, "volume": null}, {"date": "2020-04-01", "close": 96.5, "volume": 14.0}, {"date": "2020-04-02", "close": 96.5, "volume": null}, {"date": "2020-04-03", "close": 96.5, "volume": null}, {"date": "2020-04-06", "close": 95.001, "volume": 47.0}, {"date": "2020-04-07", "close": 95.001, "volume": null}, {"date": "2020-04-08", "close": 95.001, "volume": null}, {"date": "2020-04-09", "close": 95.001, "volume": null}, {"date": "2020-04-13", "close": 95.001, "volume": null}, {"date": "2020-04-14", "close": 96.5, "volume": 1986.0}, {"date": "2020-04-15", "close": 96.5, "volume": null}, {"date": "2020-04-16", "close": 96.5, "volume": null}, {"date": "2020-04-17", "close": 96.5, "volume": null}, {"date": "2020-04-20", "close": 97.05, "volume": 13.0}, {"date": "2020-04-21", "close": 97.05, "volume": null}, {"date": "2020-04-22", "close": 97.05, "volume": null}, {"date": "2020-04-23", "close": 97.0, "volume": 3620.0}, {"date": "2020-04-24", "close": 97.0, "volume": null}, {"date": "2020-04-27", "close": 97.0, "volume": null}, {"date": "2020-04-28", "close": 97.0, "volume": null}, {"date": "2020-04-29", "close": 97.0, "volume": null}, {"date": "2020-04-30", "close": 97.0, "volume": null}, {"date": "2020-05-01", "close": 97.5, "volume": 2500.0}, {"date": "2020-05-04", "close": 97.5, "volume": null}, {"date": "2020-05-05", "close": 97.5, "volume": null}, {"date": "2020-05-06", "close": 97.5, "volume": null}, {"date": "2020-05-07", "close": 97.5, "volume": null}, {"date": "2020-05-08", "close": 97.035, "volume": 10.0}, {"date": "2020-05-11", "close": 97.035, "volume": null}, {"date": "2020-05-12", "close": 97.035, "volume": null}, {"date": "2020-05-13", "close": 97.035, "volume": null}, {"date": "2020-05-14", "close": 97.035, "volume": null}, {"date": "2020-05-15", "close": 97.035, "volume": null}, {"date": "2020-05-18", "close": 97.035, "volume": null}, {"date": "2020-05-19", "close": 97.035, "volume": null}, {"date": "2020-05-20", "close": 97.035, "volume": null}, {"date": "2020-05-21", "close": 97.035, "volume": null}, {"date": "2020-05-22", "close": 97.035, "volume": null}, {"date": "2020-05-26", "close": 97.035, "volume": null}, {"date": "2020-05-27", "close": 97.035, "volume": null}, {"date": "2020-05-28", "close": 97.035, "volume": null}, {"date": "2020-05-29", "close": 97.035, "volume": null}, {"date": "2020-06-01", "close": 97.035, "volume": null}, {"date": "2020-06-02", "close": 97.4, "volume": 10.0}, {"date": "2020-06-03", "close": 97.4, "volume": null}, {"date": "2020-06-04", "close": 97.4, "volume": null}, {"date": "2020-06-05", "close": 97.4, "volume": null}, {"date": "2020-06-08", "close": 97.4, "volume": null}, {"date": "2020-06-09", "close": 97.4, "volume": null}, {"date": "2020-06-10", "close": 97.5, "volume": 3530.0}, {"date": "2020-06-11", "close": 97.5, "volume": null}, {"date": "2020-06-12", "close": 97.5, "volume": null}, {"date": "2020-06-15", "close": 97.5, "volume": null}, {"date": "2020-06-16", "close": 97.5, "volume": null}, {"date": "2020-06-17", "close": 97.5, "volume": null}, {"date": "2020-06-18", "close": 97.5, "volume": null}, {"date": "2020-06-19", "close": 97.5, "volume": null}, {"date": "2020-06-22", "close": 97.5, "volume": null}, {"date": "2020-06-23", "close": 99.5, "volume": 11307.0}, {"date": "2020-06-24", "close": 99.5, "volume": null}, {"date": "2020-06-25", "close": 99.5, "volume": 524.0}, {"date": "2020-06-26", "close": 99.5, "volume": null}, {"date": "2020-06-29", "close": 102.5, "volume": 10.0}, {"date": "2020-06-30", "close": 102.5, "volume": null}, {"date": "2020-07-01", "close": 102.5, "volume": null}, {"date": "2020-07-02", "close": 102.5, "volume": null}, {"date": "2020-07-06", "close": 102.5, "volume": null}, {"date": "2020-07-07", "close": 102.5, "volume": null}, {"date": "2020-07-08", "close": 102.5, "volume": null}, {"date": "2020-07-09", "close": 102.5, "volume": null}, {"date": "2020-07-10", "close": 102.5, "volume": null}, {"date": "2020-07-13", "close": 102.3, "volume": 141.0}, {"date": "2020-07-14", "close": 101.1, "volume": 310.0}, {"date": "2020-07-15", "close": 101.1, "volume": null}, {"date": "2020-07-16", "close": 101.1, "volume": null}, {"date": "2020-07-17", "close": 101.8, "volume": 41.0}, {"date": "2020-07-20", "close": 102.3, "volume": 135.0}, {"date": "2020-07-21", "close": 101.462, "volume": 8130.0}, {"date": "2020-07-22", "close": 101.201, "volume": 55.0}, {"date": "2020-07-23", "close": 101.84, "volume": 1947.0}, {"date": "2020-07-24", "close": 101.0, "volume": 20000.0}, {"date": "2020-07-27", "close": 101.3, "volume": 22193.0}, {"date": "2020-07-28", "close": 101.718, "volume": 144.0}, {"date": "2020-07-29", "close": 101.2, "volume": 49281.0}, {"date": "2020-07-30", "close": 102.4, "volume": 30.0}, {"date": "2020-07-31", "close": 101.0, "volume": 1095.0}, {"date": "2020-08-03", "close": 100.2, "volume": 3373.0}, {"date": "2020-08-04", "close": 100.0, "volume": 1700.0}, {"date": "2020-08-05", "close": 100.0, "volume": 410.0}, {"date": "2020-08-06", "close": 100.0, "volume": 19200.0}, {"date": "2020-08-07", "close": 100.0, "volume": null}, {"date": "2020-08-10", "close": 99.5, "volume": 30630.0}, {"date": "2020-08-11", "close": 99.45, "volume": 1202.0}, {"date": "2020-08-12", "close": 99.0, "volume": 220.0}, {"date": "2020-08-13", "close": 99.9, "volume": 250.0}, {"date": "2020-08-14", "close": 99.9, "volume": 5060.0}, {"date": "2020-08-17", "close": 99.9, "volume": 270.0}, {"date": "2020-08-18", "close": 99.9, "volume": null}, {"date": "2020-08-19", "close": 98.7, "volume": 10.0}, {"date": "2020-08-20", "close": 98.8, "volume": 70.0}, {"date": "2020-08-21", "close": 97.7, "volume": 264.0}, {"date": "2020-08-24", "close": 97.7, "volume": null}, {"date": "2020-08-25", "close": 98.993, "volume": 175.0}, {"date": "2020-08-26", "close": 98.45, "volume": 150.0}, {"date": "2020-08-27", "close": 98.45, "volume": null}, {"date": "2020-08-28", "close": 98.45, "volume": null}, {"date": "2020-08-31", "close": 99.5, "volume": 10.0}, {"date": "2020-09-01", "close": 99.5, "volume": null}, {"date": "2020-09-02", "close": 97.0, "volume": 210.0}, {"date": "2020-09-03", "close": 99.0, "volume": 10000.0}, {"date": "2020-09-04", "close": 99.0, "volume": null}, {"date": "2020-09-08", "close": 99.1, "volume": 1850.0}, {"date": "2020-09-09", "close": 99.0, "volume": 395.0}, {"date": "2020-09-10", "close": 99.25, "volume": 61.0}, {"date": "2020-09-11", "close": 99.899, "volume": 16285.0}, {"date": "2020-09-14", "close": 99.7, "volume": 64.0}, {"date": "2020-09-15", "close": 99.3, "volume": 46873.0}, {"date": "2020-09-16", "close": 98.9, "volume": 39.0}, {"date": "2020-09-17", "close": 99.0, "volume": 88.0}, {"date": "2020-09-18", "close": 100.5, "volume": 4523.0}, {"date": "2020-09-21", "close": 100.485, "volume": 1203.0}, {"date": "2020-09-22", "close": 99.639, "volume": 570.0}, {"date": "2020-09-23", "close": 99.1, "volume": 4475.0}, {"date": "2020-09-24", "close": 99.1, "volume": null}, {"date": "2020-09-25", "close": 99.1, "volume": 105.0}, {"date": "2020-09-28", "close": 99.0, "volume": 5731.0}, {"date": "2020-09-29", "close": 99.5, "volume": 2698.0}, {"date": "2020-09-30", "close": 99.246, "volume": 100.0}, {"date": "2020-10-01", "close": 99.0, "volume": 9160.0}, {"date": "2020-10-02", "close": 99.5, "volume": 204.0}, {"date": "2020-10-05", "close": 99.4, "volume": 70.0}, {"date": "2020-10-06", "close": 98.7, "volume": 2350.0}, {"date": "2020-10-07", "close": 98.6, "volume": 79.0}, {"date": "2020-10-08", "close": 98.6, "volume": null}, {"date": "2020-10-09", "close": 99.113, "volume": 463.0}, {"date": "2020-10-12", "close": 99.113, "volume": null}, {"date": "2020-10-13", "close": 99.113, "volume": null}, {"date": "2020-10-14", "close": 99.113, "volume": null}, {"date": "2020-10-15", "close": 99.113, "volume": null}, {"date": "2020-10-16", "close": 99.113, "volume": null}, {"date": "2020-10-19", "close": 99.113, "volume": null}, {"date": "2020-10-20", "close": 99.113, "volume": null}, {"date": "2020-10-21", "close": 98.318, "volume": 110.0}, {"date": "2020-10-22", "close": 98.7, "volume": 80.0}, {"date": "2020-10-23", "close": 98.7, "volume": null}, {"date": "2020-10-26", "close": 98.896, "volume": 220.0}, {"date": "2020-10-27", "close": 98.896, "volume": null}, {"date": "2020-10-28", "close": 98.335, "volume": 401.0}, {"date": "2020-10-29", "close": 98.95, "volume": 969.0}, {"date": "2020-10-30", "close": 98.4, "volume": 109.0}, {"date": "2020-11-02", "close": 98.55, "volume": 40.0}, {"date": "2020-11-03", "close": 98.6, "volume": 130.0}, {"date": "2020-11-04", "close": 98.6, "volume": null}, {"date": "2020-11-05", "close": 98.5, "volume": 13051.0}, {"date": "2020-11-06", "close": 98.5, "volume": null}, {"date": "2020-11-09", "close": 98.601, "volume": 222.0}, {"date": "2020-11-10", "close": 98.7, "volume": 509.0}, {"date": "2020-11-11", "close": 98.6, "volume": 1050.0}, {"date": "2020-11-12", "close": 98.6, "volume": 1696.0}, {"date": "2020-11-13", "close": 98.7, "volume": 2018.0}, {"date": "2020-11-16", "close": 98.7, "volume": null}, {"date": "2020-11-17", "close": 98.999, "volume": 60.0}, {"date": "2020-11-18", "close": 98.999, "volume": null}, {"date": "2020-11-19", "close": 98.7, "volume": 216.0}, {"date": "2020-11-20", "close": 98.7, "volume": 438.0}, {"date": "2020-11-23", "close": 99.062, "volume": 50.0}, {"date": "2020-11-24", "close": 99.1, "volume": 228.0}, {"date": "2020-11-25", "close": 99.1, "volume": null}, {"date": "2020-11-27", "close": 99.14, "volume": 51.0}, {"date": "2020-11-30", "close": 99.14, "volume": null}, {"date": "2020-12-01", "close": 99.2, "volume": 1364.0}, {"date": "2020-12-02", "close": 99.3, "volume": 45.0}, {"date": "2020-12-03", "close": 99.2, "volume": 61.0}, {"date": "2020-12-04", "close": 99.2, "volume": 174.0}, {"date": "2020-12-07", "close": 99.3, "volume": 2771.0}, {"date": "2020-12-08", "close": 100.0, "volume": 2294.0}, {"date": "2020-12-09", "close": 100.0, "volume": 165.0}, {"date": "2020-12-10", "close": 100.0, "volume": 35566.0}, {"date": "2020-12-11", "close": 99.859, "volume": 4698.0}, {"date": "2020-12-14", "close": 100.5, "volume": 6099.0}, {"date": "2020-12-15", "close": 100.7, "volume": 3920.0}, {"date": "2020-12-16", "close": 100.7, "volume": 536.0}, {"date": "2020-12-17", "close": 100.4, "volume": 4171.0}, {"date": "2020-12-18", "close": 100.4, "volume": 1320.0}, {"date": "2020-12-21", "close": 101.15, "volume": 7005.0}, {"date": "2020-12-22", "close": 101.1, "volume": 5033.0}, {"date": "2020-12-23", "close": 100.5, "volume": 9725.0}, {"date": "2020-12-24", "close": 100.9, "volume": 666.0}, {"date": "2020-12-28", "close": 101.4, "volume": 15436.0}, {"date": "2020-12-29", "close": 101.3, "volume": 24079.0}, {"date": "2020-12-30", "close": 102.5, "volume": 3999.0}, {"date": "2020-12-31", "close": 100.1, "volume": 7519.0}, {"date": "2021-01-04", "close": 101.874, "volume": 9860.0}, {"date": "2021-01-05", "close": 101.9, "volume": 885.0}, {"date": "2021-01-06", "close": 101.46, "volume": 399.0}, {"date": "2021-01-07", "close": 101.8, "volume": 2804.0}, {"date": "2021-01-08", "close": 102.9, "volume": 4338.0}, {"date": "2021-01-11", "close": 103.0, "volume": 289.0}, {"date": "2021-01-12", "close": 103.2, "volume": 9397.0}, {"date": "2021-01-13", "close": 103.9, "volume": 1894.0}, {"date": "2021-01-14", "close": 103.6, "volume": 2208.0}, {"date": "2021-01-15", "close": 103.1, "volume": 4916.0}, {"date": "2021-01-19", "close": 102.8, "volume": 381.0}, {"date": "2021-01-20", "close": 103.0, "volume": 422.0}, {"date": "2021-01-21", "close": 103.354, "volume": 223.0}, {"date": "2021-01-22", "close": 103.6, "volume": 383.0}, {"date": "2021-01-25", "close": 102.7, "volume": 7286.0}, {"date": "2021-01-26", "close": 102.5, "volume": 6893.0}, {"date": "2021-01-27", "close": 101.0, "volume": 7371.0}, {"date": "2021-01-28", "close": 101.5, "volume": 1660.0}, {"date": "2021-01-29", "close": 100.75, "volume": 36141.0}, {"date": "2021-02-01", "close": 101.6, "volume": 9410.0}, {"date": "2021-02-02", "close": 103.0, "volume": 14347.0}, {"date": "2021-02-03", "close": 102.6, "volume": 4902.0}, {"date": "2021-02-04", "close": 103.5, "volume": 11364.0}, {"date": "2021-02-05", "close": 103.7, "volume": 2734.0}, {"date": "2021-02-08", "close": 102.8, "volume": 5929.0}, {"date": "2021-02-09", "close": 103.0, "volume": 1785.0}, {"date": "2021-02-10", "close": 103.8, "volume": 2684.0}, {"date": "2021-02-11", "close": 104.7, "volume": 1984.0}, {"date": "2021-02-12", "close": 103.7, "volume": 901.0}, {"date": "2021-02-16", "close": 103.9, "volume": 1672.0}, {"date": "2021-02-17", "close": 103.9, "volume": 1607.0}, {"date": "2021-02-18", "close": 104.899, "volume": 4173.0}, {"date": "2021-02-19", "close": 104.8, "volume": 2656.0}, {"date": "2021-02-22", "close": 103.9, "volume": 6122.0}, {"date": "2021-02-23", "close": 104.0, "volume": 6686.0}, {"date": "2021-02-24", "close": 103.9, "volume": 3967.0}, {"date": "2021-02-25", "close": 103.0, "volume": 4170.0}, {"date": "2021-02-26", "close": 102.2, "volume": 2312.0}, {"date": "2021-03-01", "close": 101.2, "volume": 2204.0}, {"date": "2021-03-02", "close": 100.4, "volume": 3214.0}, {"date": "2021-03-03", "close": 99.8, "volume": 4028.0}, {"date": "2021-03-04", "close": 99.0, "volume": 3376.0}, {"date": "2021-03-05", "close": 99.8, "volume": 4535.0}, {"date": "2021-03-08", "close": 100.1, "volume": 2380.0}, {"date": "2021-03-09", "close": 100.0, "volume": 152.0}, {"date": "2021-03-10", "close": 99.2, "volume": 25445.0}, {"date": "2021-03-11", "close": 99.4, "volume": 969.0}, {"date": "2021-03-12", "close": 99.411, "volume": 51547.0}, {"date": "2021-03-15", "close": 99.1, "volume": 99.0}, {"date": "2021-03-16", "close": 99.5, "volume": 193.0}, {"date": "2021-03-17", "close": 99.3, "volume": 11321.0}, {"date": "2021-03-18", "close": 99.1, "volume": 1710.0}, {"date": "2021-03-19", "close": 99.8, "volume": 4159.0}, {"date": "2021-03-22", "close": 99.2, "volume": 242.0}, {"date": "2021-03-23", "close": 98.4, "volume": 7351.0}, {"date": "2021-03-24", "close": 98.5, "volume": 9526.0}, {"date": "2021-03-25", "close": 98.7, "volume": 2858.0}, {"date": "2021-03-26", "close": 98.8, "volume": 698.0}, {"date": "2021-03-29", "close": 98.6, "volume": 106.0}, {"date": "2021-03-30", "close": 99.0, "volume": 393.0}, {"date": "2021-03-31", "close": 99.0, "volume": null}, {"date": "2021-04-01", "close": 99.0, "volume": 20623.0}, {"date": "2021-04-05", "close": 99.0, "volume": 3577.0}, {"date": "2021-04-06", "close": 99.0, "volume": null}, {"date": "2021-04-07", "close": 99.2, "volume": 77.0}, {"date": "2021-04-08", "close": 99.7, "volume": 440.0}, {"date": "2021-04-09", "close": 100.0, "volume": 4961.0}, {"date": "2021-04-12", "close": 100.3, "volume": 769.0}, {"date": "2021-04-13", "close": 99.9, "volume": 114.0}, {"date": "2021-04-14", "close": 100.3, "volume": 388.0}, {"date": "2021-04-15", "close": 99.9, "volume": 660.0}, {"date": "2021-04-16", "close": 100.0, "volume": 988.0}, {"date": "2021-04-19", "close": 99.7, "volume": 3558.0}, {"date": "2021-04-20", "close": 99.5, "volume": 317.0}, {"date": "2021-04-21", "close": 99.0, "volume": 629.0}, {"date": "2021-04-22", "close": 99.0, "volume": 1191.0}, {"date": "2021-04-23", "close": 99.2, "volume": 17394.0}, {"date": "2021-04-26", "close": 99.5, "volume": 521.0}, {"date": "2021-04-27", "close": 99.5, "volume": null}, {"date": "2021-04-28", "close": 99.4, "volume": 578.0}, {"date": "2021-04-29", "close": 99.4, "volume": 763.0}, {"date": "2021-04-30", "close": 99.5, "volume": 113.0}, {"date": "2021-05-03", "close": 99.153, "volume": 24.0}, {"date": "2021-05-04", "close": 99.2, "volume": 134.0}, {"date": "2021-05-05", "close": 99.5, "volume": 1926.0}, {"date": "2021-05-06", "close": 99.2, "volume": 36103.0}, {"date": "2021-05-07", "close": 99.2, "volume": 6902.0}, {"date": "2021-05-10", "close": 99.1, "volume": 12502.0}, {"date": "2021-05-11", "close": 99.25, "volume": 33305.0}, {"date": "2021-05-12", "close": 99.2, "volume": 440.0}, {"date": "2021-05-13", "close": 99.2, "volume": 3139.0}, {"date": "2021-05-14", "close": 99.5, "volume": 2726.0}, {"date": "2021-05-17", "close": 99.3, "volume": 750.0}, {"date": "2021-05-18", "close": 99.0, "volume": 23377.0}, {"date": "2021-05-19", "close": 99.1, "volume": 3917.0}, {"date": "2021-05-20", "close": 99.2, "volume": 468.0}, {"date": "2021-05-21", "close": 99.0, "volume": 2877.0}, {"date": "2021-05-24", "close": 99.0, "volume": 9176.0}, {"date": "2021-05-25", "close": 99.2, "volume": 849.0}, {"date": "2021-05-26", "close": 99.2, "volume": 515.0}, {"date": "2021-05-27", "close": 99.5, "volume": 10045.0}, {"date": "2021-05-28", "close": 99.1, "volume": 67.0}, {"date": "2021-06-01", "close": 99.1, "volume": null}, {"date": "2021-06-02", "close": 99.5, "volume": 14148.0}, {"date": "2021-06-03", "close": 99.5, "volume": 11838.0}, {"date": "2021-06-04", "close": 99.3, "volume": 307.0}, {"date": "2021-06-07", "close": 99.3, "volume": 278.0}, {"date": "2021-06-08", "close": 99.3, "volume": 16042.0}, {"date": "2021-06-09", "close": 99.3, "volume": 728.0}, {"date": "2021-06-10", "close": 99.4, "volume": 2089.0}, {"date": "2021-06-11", "close": 99.5, "volume": 4487.0}, {"date": "2021-06-14", "close": 99.45, "volume": 3806.0}, {"date": "2021-06-15", "close": 99.5, "volume": 3585.0}, {"date": "2021-06-16", "close": 99.2, "volume": 25407.0}, {"date": "2021-06-17", "close": 99.3, "volume": 81.0}, {"date": "2021-06-18", "close": 99.2, "volume": 18887.0}, {"date": "2021-06-21", "close": 99.2, "volume": null}, {"date": "2021-06-22", "close": 99.3, "volume": 84.0}, {"date": "2021-06-23", "close": 99.3, "volume": 2029.0}, {"date": "2021-06-24", "close": 99.3, "volume": 14056.0}, {"date": "2021-06-25", "close": 99.3, "volume": 10232.0}, {"date": "2021-06-28", "close": 99.3, "volume": 2003.0}, {"date": "2021-06-29", "close": 99.399, "volume": 9971.0}, {"date": "2021-06-30", "close": 99.4, "volume": 2116.0}, {"date": "2021-07-01", "close": 99.3, "volume": 1641.0}, {"date": "2021-07-02", "close": 99.3, "volume": null}, {"date": "2021-07-06", "close": 99.2, "volume": 23.0}, {"date": "2021-07-07", "close": 99.2, "volume": 3826.0}, {"date": "2021-07-08", "close": 99.2, "volume": 1431.0}, {"date": "2021-07-09", "close": 99.2, "volume": null}, {"date": "2021-07-12", "close": 99.2, "volume": null}, {"date": "2021-07-13", "close": 99.2, "volume": null}, {"date": "2021-07-14", "close": 99.244, "volume": 87.0}, {"date": "2021-07-15", "close": 99.301, "volume": 28.0}, {"date": "2021-07-16", "close": 99.4, "volume": 2024.0}, {"date": "2021-07-19", "close": 99.4, "volume": 15968.0}, {"date": "2021-07-20", "close": 99.4, "volume": 5454.0}, {"date": "2021-07-21", "close": 99.4, "volume": null}, {"date": "2021-07-22", "close": 99.4, "volume": 3449.0}, {"date": "2021-07-23", "close": 99.3, "volume": 9918.0}, {"date": "2021-07-26", "close": 99.3, "volume": 6084.0}, {"date": "2021-07-27", "close": 99.3, "volume": 2576.0}, {"date": "2021-07-28", "close": 99.303, "volume": 1989.0}, {"date": "2021-07-29", "close": 99.15, "volume": 24304.0}, {"date": "2021-07-30", "close": 99.15, "volume": null}, {"date": "2021-08-02", "close": 99.15, "volume": null}, {"date": "2021-08-03", "close": 99.35, "volume": 67.0}, {"date": "2021-08-04", "close": 99.3, "volume": 729.0}, {"date": "2021-08-05", "close": 99.117, "volume": 20.0}, {"date": "2021-08-06", "close": 99.21, "volume": 17.0}, {"date": "2021-08-09", "close": 99.35, "volume": 15301.0}, {"date": "2021-08-10", "close": 99.3, "volume": 10038.0}, {"date": "2021-08-11", "close": 99.324, "volume": 42.0}, {"date": "2021-08-12", "close": 99.302, "volume": 114.0}, {"date": "2021-08-13", "close": 99.302, "volume": null}, {"date": "2021-08-16", "close": 99.3, "volume": 4027.0}, {"date": "2021-08-17", "close": 99.3, "volume": 211.0}, {"date": "2021-08-18", "close": 99.4, "volume": 180.0}, {"date": "2021-08-19", "close": 99.4, "volume": 1881.0}, {"date": "2021-08-20", "close": 99.3, "volume": 7402.0}, {"date": "2021-08-23", "close": 99.3, "volume": 11.0}, {"date": "2021-08-24", "close": 99.3, "volume": 33.0}, {"date": "2021-08-25", "close": 99.7, "volume": 10550.0}, {"date": "2021-08-26", "close": 99.75, "volume": 5400.0}, {"date": "2021-08-27", "close": 99.701, "volume": 3131.0}, {"date": "2021-08-30", "close": 99.8, "volume": 2448.0}, {"date": "2021-08-31", "close": 99.7, "volume": 90.0}, {"date": "2021-09-01", "close": 99.9, "volume": 30447.0}, {"date": "2021-09-02", "close": 99.8, "volume": 4250.0}, {"date": "2021-09-03", "close": 99.9, "volume": 5861.0}, {"date": "2021-09-07", "close": 99.75, "volume": 16233.0}, {"date": "2021-09-08", "close": 99.8, "volume": 1894.0}, {"date": "2021-09-09", "close": 99.9, "volume": 3326.0}, {"date": "2021-09-10", "close": 99.8, "volume": 1378.0}, {"date": "2021-09-13", "close": 99.85, "volume": 8311.0}, {"date": "2021-09-14", "close": 99.868, "volume": 2910.0}, {"date": "2021-09-15", "close": 99.9, "volume": 8505.0}, {"date": "2021-09-16", "close": 100.1, "volume": 14473.0}, {"date": "2021-09-17", "close": 99.75, "volume": 14514.0}, {"date": "2021-09-20", "close": 100.0, "volume": 10503.0}, {"date": "2021-09-21", "close": 106.5, "volume": 20198.0}, {"date": "2021-09-22", "close": 102.3, "volume": 32531.0}, {"date": "2021-09-23", "close": 143.6, "volume": 989275.0}, {"date": "2021-09-24", "close": 151.2, "volume": 224553.0}, {"date": "2021-09-27", "close": 122.7, "volume": 38641.0}, {"date": "2021-09-28", "close": 121.7, "volume": 61394.0}, {"date": "2021-09-29", "close": 92.2, "volume": 32488.0}, {"date": "2021-09-30", "close": 102.6, "volume": 258021.0}, {"date": "2021-10-01", "close": 93.6, "volume": 18005.0}, {"date": "2021-10-04", "close": 92.7, "volume": 395540.0}, {"date": "2021-10-05", "close": 80.0, "volume": 141067.0}, {"date": "2021-10-06", "close": 82.8, "volume": 202547.0}, {"date": "2021-10-07", "close": 83.2, "volume": 39443.0}, {"date": "2021-10-08", "close": 79.6, "volume": 70666.0}, {"date": "2021-10-11", "close": 78.1, "volume": 26045.0}, {"date": "2021-10-12", "close": 72.1, "volume": 40913.0}, {"date": "2021-10-13", "close": 147.9, "volume": 9243611.0}, {"date": "2021-10-14", "close": 124.8, "volume": 395605.0}, {"date": "2021-10-15", "close": 164.2, "volume": 3577574.0}, {"date": "2021-10-18", "close": 133.5, "volume": 266948.0}, {"date": "2021-10-19", "close": 135.8, "volume": 179217.0}, {"date": "2021-10-20", "close": 142.0, "volume": 105597.0}, {"date": "2021-10-21", "close": 132.5, "volume": 72527.0}, {"date": "2021-10-22", "close": 114.9, "volume": 76658.0}, {"date": "2021-10-25", "close": 117.9, "volume": 69415.0}, {"date": "2021-10-26", "close": 113.9, "volume": 47741.0}, {"date": "2021-10-27", "close": 101.4, "volume": 39998.0}, {"date": "2021-10-28", "close": 88.8, "volume": 80742.0}, {"date": "2021-10-29", "close": 91.3, "volume": 53464.0}, {"date": "2021-11-01", "close": 95.5, "volume": 276983.0}, {"date": "2021-11-02", "close": 91.8, "volume": 25958.0}, {"date": "2021-11-03", "close": 89.1, "volume": 68270.0}, {"date": "2021-11-04", "close": 91.7, "volume": 37377.0}, {"date": "2021-11-05", "close": 92.7, "volume": 17589.0}, {"date": "2021-11-08", "close": 92.2, "volume": 32697.0}, {"date": "2021-11-09", "close": 87.6, "volume": 23410.0}, {"date": "2021-11-10", "close": 86.9, "volume": 21228.0}, {"date": "2021-11-11", "close": 83.9, "volume": 19360.0}, {"date": "2021-11-12", "close": 84.8, "volume": 28622.0}, {"date": "2021-11-15", "close": 88.4, "volume": 46348.0}, {"date": "2021-11-16", "close": 83.0, "volume": 30281.0}, {"date": "2021-11-17", "close": 86.5, "volume": 36974.0}, {"date": "2021-11-18", "close": 82.3, "volume": 39196.0}, {"date": "2021-11-19", "close": 79.8, "volume": 26061.0}, {"date": "2021-11-22", "close": 76.4, "volume": 32656.0}, {"date": "2021-11-23", "close": 78.5, "volume": 100291.0}, {"date": "2021-11-24", "close": 77.9, "volume": 49411.0}, {"date": "2021-11-26", "close": 82.3, "volume": 11649.0}, {"date": "2021-11-29", "close": 78.4, "volume": 27988.0}, {"date": "2021-11-30", "close": 82.0, "volume": 16008.0}, {"date": "2021-12-01", "close": 81.5, "volume": 16194.0}, {"date": "2021-12-02", "close": 82.5, "volume": 8976.0}, {"date": "2021-12-03", "close": 79.0, "volume": 16457.0}, {"date": "2021-12-06", "close": 76.6, "volume": 17775.0}, {"date": "2021-12-07", "close": 80.0, "volume": 31654.0}, {"date": "2021-12-08", "close": 84.8, "volume": 37977.0}, {"date": "2021-12-09", "close": 99.9, "volume": 131661.0}, {"date": "2021-12-10", "close": 98.5, "volume": 54187.0}, {"date": "2021-12-13", "close": 92.2, "volume": 20533.0}, {"date": "2021-12-14", "close": 86.0, "volume": 19783.0}, {"date": "2021-12-15", "close": 90.4, "volume": 18383.0}, {"date": "2021-12-16", "close": 85.4, "volume": 13972.0}, {"date": "2021-12-17", "close": 92.0, "volume": 90257.0}, {"date": "2021-12-20", "close": 90.0, "volume": 15588.0}, {"date": "2021-12-21", "close": 90.0, "volume": 10734.0}, {"date": "2021-12-22", "close": 95.2, "volume": 19333.0}, {"date": "2021-12-23", "close": 92.8, "volume": 6735.0}, {"date": "2021-12-27", "close": 90.0, "volume": 15689.0}, {"date": "2021-12-28", "close": 89.0, "volume": 9166.0}, {"date": "2021-12-29", "close": 87.6, "volume": 12110.0}, {"date": "2021-12-30", "close": 84.0, "volume": 20098.0}, {"date": "2021-12-31", "close": 78.5, "volume": 28167.0}, {"date": "2022-01-03", "close": 80.1, "volume": 3477.0}, {"date": "2022-01-04", "close": 79.6, "volume": 5854.0}, {"date": "2022-01-05", "close": 76.9, "volume": 5161.0}, {"date": "2022-01-06", "close": 70.4, "volume": 22435.0}, {"date": "2022-01-07", "close": 68.2, "volume": 7299.0}, {"date": "2022-01-10", "close": 67.3, "volume": 13466.0}, {"date": "2022-01-11", "close": 67.8, "volume": 6443.0}, {"date": "2022-01-12", "close": 65.5, "volume": 5839.0}, {"date": "2022-01-13", "close": 62.7, "volume": 5531.0}, {"date": "2022-01-14", "close": 57.7, "volume": 10291.0}, {"date": "2022-01-18", "close": 54.6, "volume": 17210.0}, {"date": "2022-01-19", "close": 51.4, "volume": 9108.0}, {"date": "2022-01-20", "close": 48.6, "volume": 6145.0}, {"date": "2022-01-21", "close": 43.8, "volume": 8515.0}, {"date": "2022-01-24", "close": 44.1, "volume": 6953.0}, {"date": "2022-01-25", "close": 46.2, "volume": 17951.0}, {"date": "2022-01-26", "close": 43.6, "volume": 9354.0}, {"date": "2022-01-27", "close": 43.6, "volume": 5142.0}, {"date": "2022-01-28", "close": 45.5, "volume": 6115.0}, {"date": "2022-01-31", "close": 47.3, "volume": 6787.0}, {"date": "2022-02-01", "close": 55.5, "volume": 8243.0}, {"date": "2022-02-02", "close": 48.8, "volume": 8989.0}, {"date": "2022-02-03", "close": 45.6, "volume": 10397.0}, {"date": "2022-02-04", "close": 48.3, "volume": 8985.0}, {"date": "2022-02-07", "close": 47.9, "volume": 8568.0}, {"date": "2022-02-08", "close": 46.1, "volume": 4579.0}, {"date": "2022-02-09", "close": 46.7, "volume": 5955.0}, {"date": "2022-02-10", "close": 46.1, "volume": 3644.0}, {"date": "2022-02-11", "close": 45.5, "volume": 7711.0}, {"date": "2022-02-14", "close": 45.5, "volume": 5718.0}, {"date": "2022-02-15", "close": 46.3, "volume": 3697.0}, {"date": "2022-02-16", "close": 49.0, "volume": 4214.0}, {"date": "2022-02-17", "close": 46.1, "volume": 4634.0}, {"date": "2022-02-18", "close": 45.5, "volume": 32131.0}, {"date": "2022-02-22", "close": 42.9, "volume": 27014.0}, {"date": "2022-02-23", "close": 38.15, "volume": 12255.0}, {"date": "2022-02-24", "close": 37.2, "volume": 8056.0}, {"date": "2022-02-25", "close": 37.4, "volume": 6087.0}, {"date": "2022-02-28", "close": 37.5, "volume": 14923.0}, {"date": "2022-03-01", "close": 35.0, "volume": 7751.0}, {"date": "2022-03-02", "close": 34.1, "volume": 11741.0}, {"date": "2022-03-03", "close": 33.7, "volume": 9781.0}, {"date": "2022-03-04", "close": 30.6, "volume": 9894.0}, {"date": "2022-03-07", "close": 31.6, "volume": 2529.0}, {"date": "2022-03-08", "close": 31.1, "volume": 5804.0}, {"date": "2022-03-09", "close": 33.9, "volume": 4569.0}, {"date": "2022-03-10", "close": 31.2, "volume": 4754.0}, {"date": "2022-03-11", "close": 33.9, "volume": 11247.0}, {"date": "2022-03-14", "close": 29.6, "volume": 7490.0}, {"date": "2022-03-15", "close": 30.8, "volume": 1963.0}, {"date": "2022-03-16", "close": 31.0, "volume": 5514.0}, {"date": "2022-03-17", "close": 36.2, "volume": 10066.0}, {"date": "2022-03-18", "close": 35.0, "volume": 15274.0}, {"date": "2022-03-21", "close": 35.4, "volume": 4673.0}, {"date": "2022-03-22", "close": 35.8, "volume": 1661.0}, {"date": "2022-03-23", "close": 35.0, "volume": 9189.0}, {"date": "2022-03-24", "close": 35.3, "volume": 22510.0}, {"date": "2022-03-25", "close": 35.0, "volume": 29136.0}, {"date": "2022-03-28", "close": 35.0, "volume": 15056.0}, {"date": "2022-03-29", "close": 34.9, "volume": 5746.0}, {"date": "2022-03-30", "close": 33.5, "volume": 1364.0}, {"date": "2022-03-31", "close": 35.5, "volume": 4727.0}, {"date": "2022-04-01", "close": 34.1, "volume": 6141.0}, {"date": "2022-04-04", "close": 34.8, "volume": 9562.0}, {"date": "2022-04-05", "close": 33.5, "volume": 8372.0}, {"date": "2022-04-06", "close": 31.3, "volume": 2928.0}, {"date": "2022-04-07", "close": 31.2, "volume": 4240.0}, {"date": "2022-04-08", "close": 32.9, "volume": 2773.0}, {"date": "2022-04-11", "close": 30.5, "volume": 4251.0}, {"date": "2022-04-12", "close": 29.3, "volume": 3886.0}, {"date": "2022-04-13", "close": 29.0, "volume": 2138.0}, {"date": "2022-04-14", "close": 28.5, "volume": 5594.0}, {"date": "2022-04-18", "close": 27.2, "volume": 6300.0}, {"date": "2022-04-19", "close": 27.8, "volume": 4223.0}, {"date": "2022-04-20", "close": 27.6, "volume": 2286.0}, {"date": "2022-04-21", "close": 25.6, "volume": 3063.0}, {"date": "2022-04-22", "close": 25.3, "volume": 5519.0}, {"date": "2022-04-25", "close": 27.4, "volume": 1843.0}, {"date": "2022-04-26", "close": 27.6, "volume": 6848.0}, {"date": "2022-04-27", "close": 27.95, "volume": 3752.0}, {"date": "2022-04-28", "close": 27.0, "volume": 4213.0}, {"date": "2022-04-29", "close": 30.5, "volume": 9133.0}, {"date": "2022-05-02", "close": 37.7, "volume": 32686.0}, {"date": "2022-05-03", "close": 38.6, "volume": 25205.0}, {"date": "2022-05-04", "close": 36.7, "volume": 7898.0}, {"date": "2022-05-05", "close": 36.1, "volume": 10091.0}, {"date": "2022-05-06", "close": 35.4, "volume": 5228.0}, {"date": "2022-05-09", "close": 31.0, "volume": 4054.0}, {"date": "2022-05-10", "close": 29.1, "volume": 5202.0}, {"date": "2022-05-11", "close": 30.2, "volume": 1225.0}, {"date": "2022-05-12", "close": 29.3, "volume": 1329.0}, {"date": "2022-05-13", "close": 29.9, "volume": 2074.0}, {"date": "2022-05-16", "close": 29.7, "volume": 789.0}, {"date": "2022-05-17", "close": 29.7, "volume": 3146.0}, {"date": "2022-05-18", "close": 30.1, "volume": 1106.0}, {"date": "2022-05-19", "close": 31.5, "volume": 483.0}, {"date": "2022-05-20", "close": 31.3, "volume": 957.0}, {"date": "2022-05-23", "close": 32.9, "volume": 510.0}, {"date": "2022-05-24", "close": 31.3, "volume": 1140.0}, {"date": "2022-05-25", "close": 31.6, "volume": 2046.0}, {"date": "2022-05-26", "close": 30.0, "volume": 1135.0}, {"date": "2022-05-27", "close": 31.4, "volume": 1609.0}, {"date": "2022-05-31", "close": 31.7, "volume": 2573.0}, {"date": "2022-06-01", "close": 30.7, "volume": 1178.0}, {"date": "2022-06-02", "close": 29.8, "volume": 2189.0}, {"date": "2022-06-03", "close": 29.2, "volume": 1073.0}, {"date": "2022-06-06", "close": 29.8, "volume": 708.0}, {"date": "2022-06-07", "close": 28.1, "volume": 2387.0}, {"date": "2022-06-08", "close": 29.4, "volume": 2092.0}, {"date": "2022-06-09", "close": 28.9, "volume": 2753.0}, {"date": "2022-06-10", "close": 29.4, "volume": 543.0}, {"date": "2022-06-13", "close": 24.7, "volume": 4309.0}, {"date": "2022-06-14", "close": 22.7, "volume": 1896.0}, {"date": "2022-06-15", "close": 20.1, "volume": 3610.0}, {"date": "2022-06-16", "close": 20.2, "volume": 4199.0}, {"date": "2022-06-17", "close": 20.0, "volume": 4978.0}, {"date": "2022-06-21", "close": 18.4, "volume": 4269.0}, {"date": "2022-06-22", "close": 17.3, "volume": 4721.0}, {"date": "2022-06-23", "close": 20.3, "volume": 7510.0}, {"date": "2022-06-24", "close": 23.4, "volume": 12864.0}, {"date": "2022-06-27", "close": 20.0, "volume": 4872.0}, {"date": "2022-06-28", "close": 20.2, "volume": 1174.0}, {"date": "2022-06-29", "close": 19.5, "volume": 1514.0}, {"date": "2022-06-30", "close": 19.3, "volume": 484.0}, {"date": "2022-07-01", "close": 19.4, "volume": 897.0}, {"date": "2022-07-05", "close": 21.9, "volume": 7069.0}, {"date": "2022-07-06", "close": 22.9, "volume": 8067.0}, {"date": "2022-07-07", "close": 24.3, "volume": 894.0}, {"date": "2022-07-08", "close": 24.8, "volume": 1583.0}, {"date": "2022-07-11", "close": 22.5, "volume": 3187.0}, {"date": "2022-07-12", "close": 23.0, "volume": 1580.0}, {"date": "2022-07-13", "close": 23.0, "volume": 728.0}, {"date": "2022-07-14", "close": 20.0, "volume": 2193.0}, {"date": "2022-07-15", "close": 19.5, "volume": 5209.0}, {"date": "2022-07-18", "close": 19.5, "volume": 2128.0}, {"date": "2022-07-19", "close": 20.9, "volume": 12448.0}, {"date": "2022-07-20", "close": 20.0, "volume": 14584.0}, {"date": "2022-07-21", "close": 20.7, "volume": 4713.0}, {"date": "2022-07-22", "close": 20.5, "volume": 3216.0}, {"date": "2022-07-25", "close": 19.2, "volume": 7725.0}, {"date": "2022-07-26", "close": 19.2, "volume": 1381.0}, {"date": "2022-07-27", "close": 19.7, "volume": 546.0}, {"date": "2022-07-28", "close": 19.5, "volume": 2446.0}, {"date": "2022-07-29", "close": 18.9, "volume": 5934.0}, {"date": "2022-08-01", "close": 20.0, "volume": 3682.0}, {"date": "2022-08-02", "close": 20.0, "volume": 5955.0}, {"date": "2022-08-03", "close": 20.3, "volume": 10895.0}, {"date": "2022-08-04", "close": 20.9, "volume": 2709.0}, {"date": "2022-08-05", "close": 22.55, "volume": 2433.0}, {"date": "2022-08-08", "close": 21.7, "volume": 4965.0}, {"date": "2022-08-09", "close": 21.4, "volume": 745.0}, {"date": "2022-08-10", "close": 21.0, "volume": 3068.0}, {"date": "2022-08-11", "close": 22.2, "volume": 413.0}, {"date": "2022-08-12", "close": 22.6, "volume": 14873.0}, {"date": "2022-08-15", "close": 21.0, "volume": 4968.0}, {"date": "2022-08-16", "close": 21.3, "volume": 2975.0}, {"date": "2022-08-17", "close": 21.6, "volume": 804.0}, {"date": "2022-08-18", "close": 21.5, "volume": 3740.0}, {"date": "2022-08-19", "close": 20.5, "volume": 3634.0}, {"date": "2022-08-22", "close": 20.0, "volume": 4143.0}, {"date": "2022-08-23", "close": 20.0, "volume": 1119.0}, {"date": "2022-08-24", "close": 19.8, "volume": 3038.0}, {"date": "2022-08-25", "close": 19.2, "volume": 3753.0}, {"date": "2022-08-26", "close": 20.7, "volume": 9741.0}, {"date": "2022-08-29", "close": 19.6, "volume": 6143.0}, {"date": "2022-08-30", "close": 20.0, "volume": 704.0}, {"date": "2022-08-31", "close": 19.0, "volume": 1103.0}, {"date": "2022-09-01", "close": 18.75, "volume": 939.0}, {"date": "2022-09-02", "close": 19.1, "volume": 427.0}, {"date": "2022-09-06", "close": 17.1, "volume": 3428.0}, {"date": "2022-09-07", "close": 18.5, "volume": 25429.0}, {"date": "2022-09-08", "close": 19.6, "volume": 3970.0}, {"date": "2022-09-09", "close": 19.6, "volume": 2615.0}, {"date": "2022-09-12", "close": 18.6, "volume": 2191.0}, {"date": "2022-09-13", "close": 15.8, "volume": 13995.0}, {"date": "2022-09-14", "close": 13.3, "volume": 11594.0}, {"date": "2022-09-15", "close": 13.0, "volume": 39595.0}, {"date": "2022-09-16", "close": 11.7, "volume": 9324.0}, {"date": "2022-09-19", "close": 11.0, "volume": 7619.0}, {"date": "2022-09-20", "close": 10.4, "volume": 3731.0}, {"date": "2022-09-21", "close": 10.0, "volume": 3138.0}, {"date": "2022-09-22", "close": 9.364, "volume": 6497.0}, {"date": "2022-09-23", "close": 8.101, "volume": 20013.0}, {"date": "2022-09-26", "close": 8.1, "volume": 50907.0}, {"date": "2022-09-27", "close": 8.772, "volume": 9904.0}, {"date": "2022-09-28", "close": 8.0, "volume": 17448.0}, {"date": "2022-09-29", "close": 8.3, "volume": 3825.0}, {"date": "2022-09-30", "close": 7.891, "volume": 19211.0}, {"date": "2022-10-03", "close": 8.002, "volume": 6834.0}, {"date": "2022-10-04", "close": 8.346, "volume": 11342.0}, {"date": "2022-10-05", "close": 8.5, "volume": 11194.0}, {"date": "2022-10-06", "close": 8.9, "volume": 8853.0}, {"date": "2022-10-07", "close": 8.06, "volume": 6416.0}, {"date": "2022-10-10", "close": 8.577, "volume": 3683.0}, {"date": "2022-10-11", "close": 8.415, "volume": 5586.0}, {"date": "2022-10-12", "close": 7.9, "volume": 3615.0}, {"date": "2022-10-13", "close": 7.499, "volume": 9143.0}, {"date": "2022-10-14", "close": 7.249, "volume": 2506.0}, {"date": "2022-10-17", "close": 7.7, "volume": 2438.0}, {"date": "2022-10-18", "close": 7.5, "volume": 6627.0}, {"date": "2022-10-19", "close": 7.4, "volume": 7155.0}, {"date": "2022-10-20", "close": 7.4, "volume": 5935.0}, {"date": "2022-10-21", "close": 7.314, "volume": 4234.0}, {"date": "2022-10-24", "close": 7.23, "volume": 4614.0}, {"date": "2022-10-25", "close": 7.42, "volume": 3828.0}, {"date": "2022-10-26", "close": 7.304, "volume": 3900.0}, {"date": "2022-10-27", "close": 7.5, "volume": 1831.0}, {"date": "2022-10-28", "close": 7.45, "volume": 1546.0}, {"date": "2022-10-31", "close": 7.3, "volume": 5773.0}, {"date": "2022-11-01", "close": 7.538, "volume": 3201.0}, {"date": "2022-11-02", "close": 7.304, "volume": 2409.0}, {"date": "2022-11-03", "close": 7.3, "volume": 3420.0}, {"date": "2022-11-04", "close": 6.999, "volume": 2756.0}, {"date": "2022-11-07", "close": 7.1, "volume": 10822.0}, {"date": "2022-11-08", "close": 7.0, "volume": 3380.0}, {"date": "2022-11-09", "close": 6.5, "volume": 2248.0}, {"date": "2022-11-10", "close": 6.6, "volume": 4939.0}, {"date": "2022-11-11", "close": 6.7, "volume": 6981.0}, {"date": "2022-11-14", "close": 6.751, "volume": 6392.0}, {"date": "2022-11-15", "close": 6.5, "volume": 2234.0}, {"date": "2022-11-16", "close": 6.627, "volume": 2473.0}, {"date": "2022-11-17", "close": 6.402, "volume": 2847.0}, {"date": "2022-11-18", "close": 6.6, "volume": 1907.0}, {"date": "2022-11-21", "close": 6.4, "volume": 1020.0}, {"date": "2022-11-22", "close": 6.223, "volume": 2522.0}, {"date": "2022-11-23", "close": 6.065, "volume": 1797.0}, {"date": "2022-11-25", "close": 6.256, "volume": 1217.0}, {"date": "2022-11-28", "close": 6.2, "volume": 2801.0}, {"date": "2022-11-29", "close": 6.0, "volume": 1992.0}, {"date": "2022-11-30", "close": 6.28, "volume": 1745.0}, {"date": "2022-12-01", "close": 6.14, "volume": 2322.0}, {"date": "2022-12-02", "close": 6.1, "volume": 1052.0}, {"date": "2022-12-05", "close": 5.803, "volume": 3316.0}, {"date": "2022-12-06", "close": 5.83, "volume": 1298.0}, {"date": "2022-12-07", "close": 5.627, "volume": 1464.0}, {"date": "2022-12-08", "close": 5.627, "volume": 853.0}, {"date": "2022-12-09", "close": 6.5, "volume": 23810.0}, {"date": "2022-12-12", "close": 6.381, "volume": 17932.0}, {"date": "2022-12-13", "close": 6.063, "volume": 7663.0}, {"date": "2022-12-14", "close": 6.063, "volume": 5814.0}, {"date": "2022-12-15", "close": 6.436, "volume": 1304.0}, {"date": "2022-12-16", "close": 5.673, "volume": 7504.0}, {"date": "2022-12-19", "close": 5.736, "volume": 10696.0}, {"date": "2022-12-20", "close": 5.2, "volume": 17554.0}, {"date": "2022-12-21", "close": 4.801, "volume": 3483.0}, {"date": "2022-12-22", "close": 4.7, "volume": 4355.0}, {"date": "2022-12-23", "close": 5.54, "volume": 11285.0}, {"date": "2022-12-27", "close": 5.834, "volume": 17215.0}, {"date": "2022-12-28", "close": 5.895, "volume": 4317.0}, {"date": "2022-12-29", "close": 4.6, "volume": 90582.0}, {"date": "2022-12-30", "close": 4.829, "volume": 19041.0}, {"date": "2023-01-03", "close": 27.4, "volume": 6369842.0}, {"date": "2023-01-04", "close": 21.4, "volume": 1525530.0}, {"date": "2023-01-05", "close": 17.9, "volume": 436006.0}, {"date": "2023-01-06", "close": 14.8, "volume": 223666.0}, {"date": "2023-01-09", "close": 15.9, "volume": 162837.0}, {"date": "2023-01-10", "close": 16.5, "volume": 2173982.0}, {"date": "2023-01-11", "close": 16.5, "volume": 142369.0}, {"date": "2023-01-12", "close": 16.5, "volume": 69505.0}, {"date": "2023-01-13", "close": 17.8, "volume": 6060512.0}, {"date": "2023-01-17", "close": 19.1, "volume": 260869.0}, {"date": "2023-01-18", "close": 17.6, "volume": 145414.0}, {"date": "2023-01-19", "close": 18.2, "volume": 82908.0}, {"date": "2023-01-20", "close": 19.3, "volume": 71490.0}, {"date": "2023-01-23", "close": 17.9, "volume": 74455.0}, {"date": "2023-01-24", "close": 16.9, "volume": 64387.0}, {"date": "2023-01-25", "close": 18.5, "volume": 895188.0}, {"date": "2023-01-26", "close": 18.0, "volume": 74997.0}, {"date": "2023-01-27", "close": 17.4, "volume": 107388.0}, {"date": "2023-01-30", "close": 17.6, "volume": 53110.0}, {"date": "2023-01-31", "close": 17.0, "volume": 99540.0}, {"date": "2023-02-01", "close": 16.5, "volume": 102748.0}, {"date": "2023-02-02", "close": 17.8, "volume": 322250.0}, {"date": "2023-02-03", "close": 19.3, "volume": 255359.0}, {"date": "2023-02-06", "close": 19.2, "volume": 87181.0}, {"date": "2023-02-07", "close": 18.9, "volume": 61530.0}, {"date": "2023-02-08", "close": 18.5, "volume": 63233.0}, {"date": "2023-02-09", "close": 17.5, "volume": 119735.0}, {"date": "2023-02-10", "close": 17.8, "volume": 71824.0}, {"date": "2023-02-13", "close": 18.3, "volume": 84814.0}, {"date": "2023-02-14", "close": 17.8, "volume": 82447.0}, {"date": "2023-02-15", "close": 17.45, "volume": 123346.0}, {"date": "2023-02-16", "close": 18.3, "volume": 344539.0}, {"date": "2023-02-17", "close": 18.2, "volume": 623253.0}, {"date": "2023-02-21", "close": 18.0, "volume": 122536.0}, {"date": "2023-02-22", "close": 17.9, "volume": 84735.0}, {"date": "2023-02-23", "close": 17.4, "volume": 106831.0}, {"date": "2023-02-24", "close": 17.6, "volume": 52920.0}, {"date": "2023-02-27", "close": 19.1, "volume": 364168.0}, {"date": "2023-02-28", "close": 19.3, "volume": 145392.0}, {"date": "2023-03-01", "close": 19.0, "volume": 63042.0}, {"date": "2023-03-02", "close": 18.9, "volume": 56379.0}, {"date": "2023-03-03", "close": 19.2, "volume": 59811.0}, {"date": "2023-03-06", "close": 20.0, "volume": 135657.0}, {"date": "2023-03-07", "close": 20.8, "volume": 307212.0}, {"date": "2023-03-08", "close": 20.0, "volume": 99394.0}, {"date": "2023-03-09", "close": 18.6, "volume": 123511.0}, {"date": "2023-03-10", "close": 17.3, "volume": 84763.0}, {"date": "2023-03-13", "close": 18.2, "volume": 117787.0}, {"date": "2023-03-14", "close": 19.6, "volume": 97534.0}, {"date": "2023-03-15", "close": 19.0, "volume": 66712.0}, {"date": "2023-03-16", "close": 18.0, "volume": 99325.0}, {"date": "2023-03-17", "close": 18.7, "volume": 412285.0}, {"date": "2023-03-20", "close": 19.8, "volume": 121376.0}, {"date": "2023-03-21", "close": 19.9, "volume": 109174.0}, {"date": "2023-03-22", "close": 19.2, "volume": 79733.0}, {"date": "2023-03-23", "close": 19.4, "volume": 93362.0}, {"date": "2023-03-24", "close": 20.0, "volume": 121316.0}, {"date": "2023-03-27", "close": 18.6, "volume": 72018.0}, {"date": "2023-03-28", "close": 18.9, "volume": 34351.0}, {"date": "2023-03-29", "close": 19.0, "volume": 49473.0}, {"date": "2023-03-30", "close": 18.8, "volume": 17499.0}, {"date": "2023-03-31", "close": 18.1, "volume": 43109.0}, {"date": "2023-04-03", "close": 17.9, "volume": 22153.0}, {"date": "2023-04-04", "close": 16.5, "volume": 58490.0}, {"date": "2023-04-05", "close": 15.5, "volume": 107056.0}, {"date": "2023-04-06", "close": 14.7, "volume": 70591.0}, {"date": "2023-04-10", "close": 15.0, "volume": 92950.0}, {"date": "2023-04-11", "close": 14.5, "volume": 34488.0}, {"date": "2023-04-12", "close": 14.6, "volume": 153458.0}, {"date": "2023-04-13", "close": 15.0, "volume": 459054.0}, {"date": "2023-04-14", "close": 14.5, "volume": 131927.0}, {"date": "2023-04-17", "close": 14.4, "volume": 86070.0}, {"date": "2023-04-18", "close": 14.4, "volume": 146774.0}, {"date": "2023-04-19", "close": 13.8, "volume": 40969.0}, {"date": "2023-04-20", "close": 13.8, "volume": 47783.0}, {"date": "2023-04-21", "close": 13.7, "volume": 36555.0}, {"date": "2023-04-24", "close": 12.4, "volume": 43845.0}, {"date": "2023-04-25", "close": 12.1, "volume": 39826.0}, {"date": "2023-04-26", "close": 11.9, "volume": 62802.0}, {"date": "2023-04-27", "close": 12.4, "volume": 45909.0}, {"date": "2023-04-28", "close": 13.3, "volume": 34475.0}, {"date": "2023-05-01", "close": 13.1, "volume": 20986.0}, {"date": "2023-05-02", "close": 12.7, "volume": 17251.0}, {"date": "2023-05-03", "close": 13.1, "volume": 19804.0}, {"date": "2023-05-04", "close": 14.8, "volume": 70814.0}, {"date": "2023-05-05", "close": 15.0, "volume": 45066.0}, {"date": "2023-05-08", "close": 14.4, "volume": 20195.0}, {"date": "2023-05-09", "close": 14.6, "volume": 20413.0}, {"date": "2023-05-10", "close": 14.8, "volume": 23755.0}, {"date": "2023-05-11", "close": 14.9, "volume": 22712.0}, {"date": "2023-05-12", "close": 15.7, "volume": 16727.0}, {"date": "2023-05-15", "close": 15.6, "volume": 24516.0}, {"date": "2023-05-16", "close": 15.5, "volume": 13961.0}, {"date": "2023-05-17", "close": 16.6, "volume": 57244.0}, {"date": "2023-05-18", "close": 17.8, "volume": 115692.0}, {"date": "2023-05-19", "close": 17.8, "volume": 26957.0}, {"date": "2023-05-22", "close": 17.9, "volume": 22193.0}, {"date": "2023-05-23", "close": 17.2, "volume": 32982.0}, {"date": "2023-05-24", "close": 16.2, "volume": 49023.0}, {"date": "2023-05-25", "close": 15.9, "volume": 25739.0}, {"date": "2023-05-26", "close": 16.0, "volume": 44084.0}, {"date": "2023-05-30", "close": 16.0, "volume": 12556.0}, {"date": "2023-05-31", "close": 15.5, "volume": 18645.0}, {"date": "2023-06-01", "close": 16.5, "volume": 23523.0}, {"date": "2023-06-02", "close": 16.2, "volume": 12952.0}, {"date": "2023-06-05", "close": 15.8, "volume": 18390.0}, {"date": "2023-06-06", "close": 15.7, "volume": 17348.0}, {"date": "2023-06-07", "close": 16.0, "volume": 12566.0}, {"date": "2023-06-08", "close": 15.9, "volume": 13525.0}, {"date": "2023-06-09", "close": 15.7, "volume": 9984.0}, {"date": "2023-06-12", "close": 16.2, "volume": 15715.0}, {"date": "2023-06-13", "close": 17.2, "volume": 34521.0}, {"date": "2023-06-14", "close": 15.8, "volume": 20043.0}, {"date": "2023-06-15", "close": 14.7, "volume": 80809.0}, {"date": "2023-06-16", "close": 13.8, "volume": 35505.0}, {"date": "2023-06-20", "close": 13.5, "volume": 39798.0}, {"date": "2023-06-21", "close": 13.7, "volume": 49094.0}, {"date": "2023-06-22", "close": 13.6, "volume": 29196.0}, {"date": "2023-06-23", "close": 12.7, "volume": 77809.0}, {"date": "2023-06-26", "close": 12.6, "volume": 48374.0}, {"date": "2023-06-27", "close": 13.25, "volume": 338208.0}, {"date": "2023-06-28", "close": 13.5, "volume": 17045.0}, {"date": "2023-06-29", "close": 13.5, "volume": 10370.0}, {"date": "2023-06-30", "close": 13.7, "volume": 25792.0}, {"date": "2023-07-03", "close": 13.9, "volume": 11235.0}, {"date": "2023-07-05", "close": 13.3, "volume": 17942.0}, {"date": "2023-07-06", "close": 13.5, "volume": 6956.0}, {"date": "2023-07-07", "close": 13.8, "volume": 4809.0}, {"date": "2023-07-10", "close": 13.8, "volume": 6704.0}, {"date": "2023-07-11", "close": 14.0, "volume": 9539.0}, {"date": "2023-07-12", "close": 14.6, "volume": 22264.0}, {"date": "2023-07-13", "close": 14.2, "volume": 16664.0}, {"date": "2023-07-14", "close": 14.1, "volume": 24781.0}, {"date": "2023-07-17", "close": 14.5, "volume": 34645.0}, {"date": "2023-07-18", "close": 14.7, "volume": 26759.0}, {"date": "2023-07-19", "close": 14.6, "volume": 18256.0}, {"date": "2023-07-20", "close": 14.6, "volume": 3146.0}, {"date": "2023-07-21", "close": 14.8, "volume": 17741.0}, {"date": "2023-07-24", "close": 13.9, "volume": 47931.0}, {"date": "2023-07-25", "close": 14.1, "volume": 15516.0}, {"date": "2023-07-26", "close": 14.2, "volume": 4860.0}, {"date": "2023-07-27", "close": 14.7, "volume": 82135.0}, {"date": "2023-07-28", "close": 15.4, "volume": 12389.0}, {"date": "2023-07-31", "close": 15.1, "volume": 11996.0}, {"date": "2023-08-01", "close": 15.3, "volume": 14786.0}, {"date": "2023-08-02", "close": 15.0, "volume": 20761.0}, {"date": "2023-08-03", "close": 15.0, "volume": 15219.0}, {"date": "2023-08-04", "close": 15.3, "volume": 7057.0}, {"date": "2023-08-07", "close": 14.85, "volume": 17160.0}, {"date": "2023-08-08", "close": 14.7, "volume": 17756.0}, {"date": "2023-08-09", "close": 13.9, "volume": 11685.0}, {"date": "2023-08-10", "close": 14.1, "volume": 4804.0}, {"date": "2023-08-11", "close": 13.9, "volume": 15586.0}, {"date": "2023-08-14", "close": 13.3, "volume": 23660.0}, {"date": "2023-08-15", "close": 14.4, "volume": 49159.0}, {"date": "2023-08-16", "close": 13.6, "volume": 15264.0}, {"date": "2023-08-17", "close": 13.7, "volume": 2256.0}, {"date": "2023-08-18", "close": 14.5, "volume": 25665.0}, {"date": "2023-08-21", "close": 14.25, "volume": 13668.0}, {"date": "2023-08-22", "close": 13.7, "volume": 14643.0}, {"date": "2023-08-23", "close": 13.9, "volume": 6780.0}, {"date": "2023-08-24", "close": 13.0, "volume": 7189.0}, {"date": "2023-08-25", "close": 13.1, "volume": 11009.0}, {"date": "2023-08-28", "close": 13.3, "volume": 9153.0}, {"date": "2023-08-29", "close": 13.1, "volume": 12691.0}, {"date": "2023-08-30", "close": 12.4, "volume": 9807.0}, {"date": "2023-08-31", "close": 12.3, "volume": 43493.0}, {"date": "2023-09-01", "close": 11.5, "volume": 34455.0}, {"date": "2023-09-05", "close": 10.6, "volume": 14236.0}, {"date": "2023-09-06", "close": 10.0, "volume": 14822.0}, {"date": "2023-09-07", "close": 9.222, "volume": 8837.0}, {"date": "2023-09-08", "close": 9.2, "volume": 8450.0}, {"date": "2023-09-11", "close": 7.702, "volume": 35578.0}, {"date": "2023-09-12", "close": 7.553, "volume": 32870.0}, {"date": "2023-09-13", "close": 7.491, "volume": 89786.0}, {"date": "2023-09-14", "close": 7.39, "volume": 262062.0}, {"date": "2023-09-15", "close": 8.2, "volume": 54617.0}, {"date": "2023-09-18", "close": 7.937, "volume": 30665.0}, {"date": "2023-09-19", "close": 7.83, "volume": 40655.0}, {"date": "2023-09-20", "close": 7.71, "volume": 28472.0}, {"date": "2023-09-21", "close": 7.512, "volume": 22781.0}, {"date": "2023-09-22", "close": 7.8, "volume": 110039.0}, {"date": "2023-09-25", "close": 7.1, "volume": 81900.0}, {"date": "2023-09-26", "close": 6.77, "volume": 113196.0}, {"date": "2023-09-27", "close": 7.0, "volume": 282349.0}, {"date": "2023-09-28", "close": 6.792, "volume": 48544.0}, {"date": "2023-09-29", "close": 7.0, "volume": 12097.0}, {"date": "2023-10-02", "close": 7.266, "volume": 4515.0}, {"date": "2023-10-03", "close": 7.42, "volume": 17394.0}, {"date": "2023-10-04", "close": 7.494, "volume": 19367.0}, {"date": "2023-10-05", "close": 7.797, "volume": 31480.0}, {"date": "2023-10-06", "close": 8.0, "volume": 15599.0}, {"date": "2023-10-09", "close": 9.3, "volume": 36573.0}, {"date": "2023-10-10", "close": 9.073, "volume": 20916.0}, {"date": "2023-10-11", "close": 9.1, "volume": 23517.0}, {"date": "2023-10-12", "close": 8.5, "volume": 19102.0}, {"date": "2023-10-13", "close": 8.722, "volume": 18523.0}, {"date": "2023-10-16", "close": 8.253, "volume": 9229.0}, {"date": "2023-10-17", "close": 8.0, "volume": 42802.0}, {"date": "2023-10-18", "close": 8.0, "volume": 3172.0}, {"date": "2023-10-19", "close": 7.3, "volume": 3287.0}, {"date": "2023-10-20", "close": 6.692, "volume": 14029.0}, {"date": "2023-10-23", "close": 7.4, "volume": 40177.0}, {"date": "2023-10-24", "close": 7.532, "volume": 18691.0}, {"date": "2023-10-25", "close": 7.4, "volume": 9882.0}, {"date": "2023-10-26", "close": 7.2, "volume": 13102.0}, {"date": "2023-10-27", "close": 6.91, "volume": 12059.0}, {"date": "2023-10-30", "close": 7.115, "volume": 6415.0}, {"date": "2023-10-31", "close": 6.6, "volume": 7861.0}, {"date": "2023-11-01", "close": 6.853, "volume": 5174.0}, {"date": "2023-11-02", "close": 6.909, "volume": 13896.0}, {"date": "2023-11-03", "close": 7.102, "volume": 21258.0}, {"date": "2023-11-06", "close": 8.0, "volume": 80632.0}, {"date": "2023-11-07", "close": 8.0, "volume": 46877.0}, {"date": "2023-11-08", "close": 8.018, "volume": 21385.0}, {"date": "2023-11-09", "close": 7.37, "volume": 8132.0}, {"date": "2023-11-10", "close": 6.904, "volume": 6266.0}, {"date": "2023-11-13", "close": 6.569, "volume": 6536.0}, {"date": "2023-11-14", "close": 6.31, "volume": 16130.0}, {"date": "2023-11-15", "close": 5.749, "volume": 20732.0}, {"date": "2023-11-16", "close": 6.12, "volume": 17858.0}, {"date": "2023-11-17", "close": 6.29, "volume": 10518.0}, {"date": "2023-11-20", "close": 6.41, "volume": 9729.0}, {"date": "2023-11-21", "close": 6.41, "volume": 10334.0}, {"date": "2023-11-22", "close": 6.226, "volume": 12455.0}, {"date": "2023-11-24", "close": 6.566, "volume": 161424.0}, {"date": "2023-11-27", "close": 6.507, "volume": 52883.0}, {"date": "2023-11-28", "close": 6.499, "volume": 9877.0}, {"date": "2023-11-29", "close": 5.9, "volume": 26884.0}, {"date": "2023-11-30", "close": 6.149, "volume": 64078.0}, {"date": "2023-12-01", "close": 6.248, "volume": 14657.0}, {"date": "2023-12-04", "close": 5.996, "volume": 26509.0}, {"date": "2023-12-05", "close": 5.905, "volume": 14540.0}, {"date": "2023-12-06", "close": 5.99, "volume": 13013.0}, {"date": "2023-12-07", "close": 5.201, "volume": 49665.0}, {"date": "2023-12-08", "close": 5.1, "volume": 200854.0}, {"date": "2023-12-11", "close": 4.91, "volume": 214741.0}, {"date": "2023-12-12", "close": 4.492, "volume": 127722.0}, {"date": "2023-12-13", "close": 4.235, "volume": 1024768.0}, {"date": "2023-12-14", "close": 4.89, "volume": 142768.0}, {"date": "2023-12-15", "close": 4.838, "volume": 69655.0}, {"date": "2023-12-18", "close": 4.6, "volume": 84771.0}, {"date": "2023-12-19", "close": 5.157, "volume": 174684.0}, {"date": "2023-12-20", "close": 5.53, "volume": 128459.0}, {"date": "2023-12-21", "close": 5.563, "volume": 66684.0}, {"date": "2023-12-22", "close": 5.2, "volume": 115999.0}, {"date": "2023-12-26", "close": 5.776, "volume": 44042.0}, {"date": "2023-12-27", "close": 6.17, "volume": 39337.0}, {"date": "2023-12-28", "close": 7.179, "volume": 58125.0}, {"date": "2023-12-29", "close": 7.89, "volume": 151733.0}, {"date": "2024-01-02", "close": 6.806, "volume": 104869.0}, {"date": "2024-01-03", "close": 6.99, "volume": 41530.0}, {"date": "2024-01-04", "close": 7.01, "volume": 77836.0}, {"date": "2024-01-05", "close": 7.05, "volume": 27310.0}, {"date": "2024-01-08", "close": 7.0, "volume": 31941.0}, {"date": "2024-01-09", "close": 6.63, "volume": 30870.0}, {"date": "2024-01-10", "close": 7.11, "volume": 24311.0}, {"date": "2024-01-11", "close": 7.72, "volume": 104357.0}, {"date": "2024-01-12", "close": 8.39, "volume": 138019.0}, {"date": "2024-01-16", "close": 8.95, "volume": 80138.0}, {"date": "2024-01-17", "close": 10.64, "volume": 282401.0}, {"date": "2024-01-18", "close": 12.15, "volume": 868210.0}, {"date": "2024-01-19", "close": 11.02, "volume": 169302.0}, {"date": "2024-01-22", "close": 11.61, "volume": 150488.0}, {"date": "2024-01-23", "close": 10.93, "volume": 51759.0}, {"date": "2024-01-24", "close": 10.8, "volume": 31556.0}, {"date": "2024-01-25", "close": 11.26, "volume": 29482.0}, {"date": "2024-01-26", "close": 11.7, "volume": 46357.0}, {"date": "2024-01-29", "close": 11.22, "volume": 26542.0}, {"date": "2024-01-30", "close": 11.62, "volume": 84091.0}, {"date": "2024-01-31", "close": 11.78, "volume": 149696.0}, {"date": "2024-02-01", "close": 12.21, "volume": 102438.0}, {"date": "2024-02-02", "close": 12.03, "volume": 32469.0}, {"date": "2024-02-05", "close": 12.95, "volume": 54414.0}, {"date": "2024-02-06", "close": 14.83, "volume": 408536.0}, {"date": "2024-02-07", "close": 17.5, "volume": 474138.0}, {"date": "2024-02-08", "close": 17.36, "volume": 139924.0}, {"date": "2024-02-09", "close": 17.59, "volume": 82129.0}, {"date": "2024-02-12", "close": 17.05, "volume": 91447.0}, {"date": "2024-02-13", "close": 17.82, "volume": 111202.0}, {"date": "2024-02-14", "close": 17.48, "volume": 49884.0}, {"date": "2024-02-15", "close": 17.95, "volume": 113712.0}, {"date": "2024-02-16", "close": 18.94, "volume": 100916.0}, {"date": "2024-02-20", "close": 19.44, "volume": 61789.0}, {"date": "2024-02-21", "close": 18.91, "volume": 44333.0}, {"date": "2024-02-22", "close": 19.4, "volume": 105338.0}, {"date": "2024-02-23", "close": 20.24, "volume": 155437.0}, {"date": "2024-02-26", "close": 20.8, "volume": 378010.0}, {"date": "2024-02-27", "close": 21.03, "volume": 123243.0}, {"date": "2024-02-28", "close": 20.0, "volume": 125036.0}, {"date": "2024-02-29", "close": 21.25, "volume": 68261.0}, {"date": "2024-03-01", "close": 22.08, "volume": 120224.0}, {"date": "2024-03-04", "close": 22.28, "volume": 128907.0}, {"date": "2024-03-05", "close": 24.86, "volume": 186713.0}, {"date": "2024-03-06", "close": 26.9, "volume": 165788.0}, {"date": "2024-03-07", "close": 26.7, "volume": 173075.0}, {"date": "2024-03-08", "close": 27.55, "volume": 101251.0}, {"date": "2024-03-11", "close": 26.52, "volume": 120282.0}, {"date": "2024-03-12", "close": 26.0, "volume": 220864.0}, {"date": "2024-03-13", "close": 26.79, "volume": 61811.0}, {"date": "2024-03-14", "close": 24.35, "volume": 117668.0}, {"date": "2024-03-15", "close": 25.08, "volume": 348747.0}, {"date": "2024-03-18", "close": 24.86, "volume": 112290.0}, {"date": "2024-03-19", "close": 26.24, "volume": 98630.0}, {"date": "2024-03-20", "close": 27.47, "volume": 113471.0}, {"date": "2024-03-21", "close": 29.67, "volume": 129863.0}, {"date": "2024-03-22", "close": 29.23, "volume": 55779.0}, {"date": "2024-03-25", "close": 27.7, "volume": 135009.0}, {"date": "2024-03-26", "close": 27.89, "volume": 80735.0}, {"date": "2024-03-27", "close": 28.82, "volume": 69788.0}, {"date": "2024-03-28", "close": 29.36, "volume": 95945.0}, {"date": "2024-04-01", "close": 28.3, "volume": 164722.0}, {"date": "2024-04-02", "close": 26.2, "volume": 96682.0}, {"date": "2024-04-03", "close": 27.1, "volume": 63731.0}, {"date": "2024-04-04", "close": 27.54, "volume": 69842.0}, {"date": "2024-04-05", "close": 29.5, "volume": 53099.0}, {"date": "2024-04-08", "close": 30.0, "volume": 66023.0}, {"date": "2024-04-09", "close": 29.58, "volume": 63074.0}, {"date": "2024-04-10", "close": 27.94, "volume": 66928.0}, {"date": "2024-04-11", "close": 29.08, "volume": 54878.0}, {"date": "2024-04-12", "close": 27.72, "volume": 40382.0}, {"date": "2024-04-15", "close": 26.3, "volume": 107348.0}, {"date": "2024-04-16", "close": 24.17, "volume": 87145.0}, {"date": "2024-04-17", "close": 23.82, "volume": 71952.0}, {"date": "2024-04-18", "close": 23.21, "volume": 120088.0}, {"date": "2024-04-19", "close": 21.59, "volume": 64582.0}, {"date": "2024-04-22", "close": 22.52, "volume": 86432.0}, {"date": "2024-04-23", "close": 22.11, "volume": 77665.0}, {"date": "2024-04-24", "close": 22.03, "volume": 44701.0}, {"date": "2024-04-25", "close": 21.18, "volume": 72554.0}, {"date": "2024-04-26", "close": 20.4, "volume": 52241.0}, {"date": "2024-04-29", "close": 21.92, "volume": 35469.0}, {"date": "2024-04-30", "close": 23.87, "volume": 90969.0}, {"date": "2024-05-01", "close": 23.99, "volume": 79875.0}, {"date": "2024-05-02", "close": 23.98, "volume": 59567.0}, {"date": "2024-05-03", "close": 24.52, "volume": 58055.0}, {"date": "2024-05-06", "close": 22.44, "volume": 110761.0}, {"date": "2024-05-07", "close": 22.77, "volume": 48296.0}, {"date": "2024-05-08", "close": 21.19, "volume": 53001.0}, {"date": "2024-05-09", "close": 21.42, "volume": 40422.0}, {"date": "2024-05-10", "close": 21.33, "volume": 53381.0}, {"date": "2024-05-13", "close": 20.76, "volume": 35493.0}, {"date": "2024-05-14", "close": 20.92, "volume": 39212.0}, {"date": "2024-05-15", "close": 21.6, "volume": 101371.0}, {"date": "2024-05-16", "close": 22.845, "volume": 77712.0}, {"date": "2024-05-17", "close": 23.02, "volume": 65738.0}, {"date": "2024-05-20", "close": 23.23, "volume": 35119.0}, {"date": "2024-05-21", "close": 23.1, "volume": 109083.0}, {"date": "2024-05-22", "close": 23.82, "volume": 93709.0}, {"date": "2024-05-23", "close": 23.82, "volume": 186483.0}, {"date": "2024-05-24", "close": 23.92, "volume": 143905.0}, {"date": "2024-05-28", "close": 23.98, "volume": 130035.0}, {"date": "2024-05-29", "close": 24.22, "volume": 70456.0}, {"date": "2024-05-30", "close": 24.1, "volume": 105441.0}, {"date": "2024-05-31", "close": 25.96, "volume": 71315.0}, {"date": "2024-06-03", "close": 25.14, "volume": 52948.0}, {"date": "2024-06-04", "close": 24.52, "volume": 66163.0}, {"date": "2024-06-05", "close": 26.22, "volume": 286193.0}, {"date": "2024-06-06", "close": 25.41, "volume": 73398.0}, {"date": "2024-06-07", "close": 24.52, "volume": 116725.0}, {"date": "2024-06-10", "close": 23.95, "volume": 83078.0}, {"date": "2024-06-11", "close": 23.99, "volume": 99740.0}, {"date": "2024-06-12", "close": 24.0, "volume": 104554.0}, {"date": "2024-06-13", "close": 24.34, "volume": 65280.0}, {"date": "2024-06-14", "close": 25.02, "volume": 72416.0}, {"date": "2024-06-17", "close": 24.32, "volume": 64101.0}, {"date": "2024-06-18", "close": 23.19, "volume": 190097.0}, {"date": "2024-06-20", "close": 21.86, "volume": 122850.0}, {"date": "2024-06-21", "close": 22.12, "volume": 76310.0}, {"date": "2024-06-24", "close": 22.5, "volume": 79557.0}, {"date": "2024-06-25", "close": 21.3, "volume": 85062.0}, {"date": "2024-06-26", "close": 20.98, "volume": 142252.0}, {"date": "2024-06-27", "close": 22.01, "volume": 159030.0}, {"date": "2024-06-28", "close": 22.7, "volume": 1613520.0}, {"date": "2024-07-01", "close": 23.14, "volume": 95895.0}, {"date": "2024-07-02", "close": 22.78, "volume": 95710.0}, {"date": "2024-07-03", "close": 22.21, "volume": 86634.0}, {"date": "2024-07-05", "close": 21.14, "volume": 154321.0}, {"date": "2024-07-08", "close": 21.12, "volume": 139631.0}, {"date": "2024-07-09", "close": 21.31, "volume": 112332.0}, {"date": "2024-07-10", "close": 19.87, "volume": 446745.0}, {"date": "2024-07-11", "close": 20.05, "volume": 251733.0}, {"date": "2024-07-12", "close": 19.1, "volume": 154490.0}, {"date": "2024-07-15", "close": 19.92, "volume": 180049.0}, {"date": "2024-07-16", "close": 21.6, "volume": 372998.0}, {"date": "2024-07-17", "close": 21.08, "volume": 165029.0}, {"date": "2024-07-18", "close": 20.92, "volume": 216577.0}, {"date": "2024-07-19", "close": 20.24, "volume": 174725.0}, {"date": "2024-07-22", "close": 21.16, "volume": 331308.0}, {"date": "2024-07-23", "close": 21.56, "volume": 275692.0}, {"date": "2024-07-24", "close": 20.75, "volume": 164613.0}, {"date": "2024-07-25", "close": 21.26, "volume": 112556.0}, {"date": "2024-07-26", "close": 20.59, "volume": 195400.0}, {"date": "2024-07-29", "close": 20.21, "volume": 184434.0}, {"date": "2024-07-30", "close": 18.46, "volume": 310954.0}, {"date": "2024-07-31", "close": 18.49, "volume": 204723.0}, {"date": "2024-08-01", "close": 17.34, "volume": 152899.0}, {"date": "2024-08-02", "close": 16.82, "volume": 140667.0}, {"date": "2024-08-05", "close": 16.52, "volume": 245434.0}, {"date": "2024-08-06", "close": 16.62, "volume": 141445.0}, {"date": "2024-08-07", "close": 16.27, "volume": 100912.0}, {"date": "2024-08-08", "close": 16.42, "volume": 259417.0}, {"date": "2024-08-09", "close": 16.34, "volume": 81513.0}, {"date": "2024-08-12", "close": 16.77, "volume": 95433.0}, {"date": "2024-08-13", "close": 18.85, "volume": 251026.0}, {"date": "2024-08-14", "close": 17.98, "volume": 139346.0}, {"date": "2024-08-15", "close": 18.1, "volume": 210901.0}, {"date": "2024-08-16", "close": 18.08, "volume": 118101.0}, {"date": "2024-08-19", "close": 18.83, "volume": 303389.0}, {"date": "2024-08-20", "close": 18.73, "volume": 99047.0}, {"date": "2024-08-21", "close": 18.82, "volume": 72695.0}, {"date": "2024-08-22", "close": 18.16, "volume": 50267.0}, {"date": "2024-08-23", "close": 19.29, "volume": 136538.0}, {"date": "2024-08-26", "close": 19.99, "volume": 182727.0}, {"date": "2024-08-27", "close": 20.25, "volume": 109206.0}, {"date": "2024-08-28", "close": 19.95, "volume": 110457.0}, {"date": "2024-08-29", "close": 20.09, "volume": 413913.0}, {"date": "2024-08-30", "close": 21.8, "volume": 165780.0}, {"date": "2024-09-03", "close": 19.18, "volume": 248957.0}, {"date": "2024-09-04", "close": 19.41, "volume": 409967.0}, {"date": "2024-09-05", "close": 19.15, "volume": 215203.0}, {"date": "2024-09-06", "close": 18.63, "volume": 97473.0}, {"date": "2024-09-09", "close": 19.3, "volume": 95807.0}, {"date": "2024-09-10", "close": 20.29, "volume": 99275.0}, {"date": "2024-09-11", "close": 20.655, "volume": 126008.0}, {"date": "2024-09-12", "close": 21.47, "volume": 96223.0}, {"date": "2024-09-13", "close": 22.75, "volume": 115498.0}, {"date": "2024-09-16", "close": 22.94, "volume": 400997.0}, {"date": "2024-09-17", "close": 22.97, "volume": 96757.0}, {"date": "2024-09-18", "close": 22.74, "volume": 187250.0}, {"date": "2024-09-19", "close": 23.91, "volume": 230134.0}, {"date": "2024-09-20", "close": 23.88, "volume": 495362.0}, {"date": "2024-09-23", "close": 21.535, "volume": 340784.0}, {"date": "2024-09-24", "close": 21.79, "volume": 295790.0}, {"date": "2024-09-25", "close": 18.23, "volume": 691965.0}, {"date": "2024-09-26", "close": 18.84, "volume": 207991.0}, {"date": "2024-09-27", "close": 18.83, "volume": 116661.0}, {"date": "2024-09-30", "close": 18.81, "volume": 121349.0}, {"date": "2024-10-01", "close": 17.3, "volume": 317261.0}, {"date": "2024-10-02", "close": 17.01, "volume": 257130.0}, {"date": "2024-10-03", "close": 16.37, "volume": 125476.0}, {"date": "2024-10-04", "close": 16.08, "volume": 109402.0}, {"date": "2024-10-07", "close": 15.85, "volume": 164224.0}, {"date": "2024-10-08", "close": 15.88, "volume": 143402.0}, {"date": "2024-10-09", "close": 15.1, "volume": 216244.0}, {"date": "2024-10-10", "close": 14.72, "volume": 150144.0}, {"date": "2024-10-11", "close": 15.01, "volume": 169208.0}, {"date": "2024-10-14", "close": 16.58, "volume": 1846151.0}, {"date": "2024-10-15", "close": 18.28, "volume": 547060.0}, {"date": "2024-10-16", "close": 18.18, "volume": 181505.0}, {"date": "2024-10-17", "close": 19.83, "volume": 666232.0}, {"date": "2024-10-18", "close": 20.04, "volume": 645589.0}, {"date": "2024-10-21", "close": 19.9, "volume": 377751.0}, {"date": "2024-10-22", "close": 20.08, "volume": 353201.0}, {"date": "2024-10-23", "close": 19.95, "volume": 391642.0}, {"date": "2024-10-24", "close": 19.9, "volume": 275668.0}, {"date": "2024-10-25", "close": 19.55, "volume": 275975.0}, {"date": "2024-10-28", "close": 22.02, "volume": 468009.0}, {"date": "2024-10-29", "close": 22.35, "volume": 306360.0}, {"date": "2024-10-30", "close": 21.76, "volume": 184157.0}, {"date": "2024-10-31", "close": 21.18, "volume": 244720.0}, {"date": "2024-11-01", "close": 21.27, "volume": 205446.0}, {"date": "2024-11-04", "close": 22.03, "volume": 221336.0}, {"date": "2024-11-05", "close": 22.4, "volume": 150984.0}, {"date": "2024-11-06", "close": 23.7, "volume": 309792.0}, {"date": "2024-11-07", "close": 22.69, "volume": 320106.0}, {"date": "2024-11-08", "close": 24.53, "volume": 270482.0}, {"date": "2024-11-11", "close": 24.73, "volume": 277312.0}, {"date": "2024-11-12", "close": 23.87, "volume": 193891.0}, {"date": "2024-11-13", "close": 22.8, "volume": 134862.0}, {"date": "2024-11-14", "close": 22.1, "volume": 332735.0}, {"date": "2024-11-15", "close": 20.43, "volume": 288277.0}, {"date": "2024-11-18", "close": 20.02, "volume": 201872.0}, {"date": "2024-11-19", "close": 20.69, "volume": 223017.0}, {"date": "2024-11-20", "close": 20.98, "volume": 216681.0}, {"date": "2024-11-21", "close": 21.84, "volume": 158745.0}, {"date": "2024-11-22", "close": 22.05, "volume": 185525.0}, {"date": "2024-11-25", "close": 22.73, "volume": 164356.0}, {"date": "2024-11-26", "close": 22.63, "volume": 227341.0}, {"date": "2024-11-27", "close": 23.24, "volume": 185258.0}, {"date": "2024-11-29", "close": 22.81, "volume": 66623.0}, {"date": "2024-12-02", "close": 23.97, "volume": 360395.0}, {"date": "2024-12-03", "close": 23.62, "volume": 124840.0}, {"date": "2024-12-04", "close": 23.09, "volume": 173107.0}, {"date": "2024-12-05", "close": 21.53, "volume": 247002.0}, {"date": "2024-12-06", "close": 22.48, "volume": 189379.0}, {"date": "2024-12-09", "close": 22.4, "volume": 148467.0}, {"date": "2024-12-10", "close": 22.31, "volume": 83316.0}, {"date": "2024-12-11", "close": 22.47, "volume": 126209.0}, {"date": "2024-12-12", "close": 20.47, "volume": 155920.0}, {"date": "2024-12-13", "close": 20.6, "volume": 162922.0}, {"date": "2024-12-16", "close": 21.45, "volume": 149977.0}, {"date": "2024-12-17", "close": 22.45, "volume": 286185.0}, {"date": "2024-12-18", "close": 21.01, "volume": 212131.0}, {"date": "2024-12-19", "close": 21.53, "volume": 175901.0}, {"date": "2024-12-20", "close": 21.57, "volume": 212530.0}, {"date": "2024-12-23", "close": 22.12, "volume": 206668.0}, {"date": "2024-12-24", "close": 21.71, "volume": 190809.0}, {"date": "2024-12-26", "close": 22.5, "volume": 117285.0}, {"date": "2024-12-27", "close": 22.25, "volume": 176905.0}, {"date": "2024-12-30", "close": 20.95, "volume": 314391.0}, {"date": "2024-12-31", "close": 21.38, "volume": 286329.0}, {"date": "2025-01-02", "close": 21.09, "volume": 296164.0}, {"date": "2025-01-03", "close": 19.27, "volume": 445051.0}, {"date": "2025-01-06", "close": 20.87, "volume": 437212.0}, {"date": "2025-01-07", "close": 17.71, "volume": 684625.0}, {"date": "2025-01-08", "close": 6.99, "volume": 6639318.0}, {"date": "2025-01-10", "close": 7.05, "volume": 2459749.0}, {"date": "2025-01-13", "close": 6.69, "volume": 1124727.0}, {"date": "2025-01-14", "close": 5.87, "volume": 1306154.0}, {"date": "2025-01-15", "close": 5.82, "volume": 838785.0}, {"date": "2025-01-16", "close": 5.34, "volume": 746396.0}, {"date": "2025-01-17", "close": 5.51, "volume": 722122.0}, {"date": "2025-01-21", "close": 5.7, "volume": 393916.0}, {"date": "2025-01-22", "close": 6.01, "volume": 545883.0}, {"date": "2025-01-23", "close": 5.87, "volume": 530800.0}, {"date": "2025-01-24", "close": 5.7, "volume": 381840.0}, {"date": "2025-01-27", "close": 5.67, "volume": 444664.0}, {"date": "2025-01-28", "close": 5.78, "volume": 286878.0}, {"date": "2025-01-29", "close": 5.78, "volume": 167425.0}, {"date": "2025-01-30", "close": 6.7, "volume": 1105298.0}, {"date": "2025-01-31", "close": 6.06, "volume": 752062.0}, {"date": "2025-02-03", "close": 6.21, "volume": 322584.0}, {"date": "2025-02-04", "close": 6.32, "volume": 412686.0}, {"date": "2025-02-05", "close": 6.84, "volume": 538688.0}, {"date": "2025-02-06", "close": 6.53, "volume": 346104.0}, {"date": "2025-02-07", "close": 6.14, "volume": 299656.0}, {"date": "2025-02-10", "close": 5.98, "volume": 389193.0}, {"date": "2025-02-11", "close": 5.38, "volume": 528940.0}, {"date": "2025-02-12", "close": 5.49, "volume": 405823.0}, {"date": "2025-02-13", "close": 6.2, "volume": 553376.0}, {"date": "2025-02-14", "close": 6.08, "volume": 484899.0}, {"date": "2025-02-18", "close": 5.99, "volume": 415160.0}, {"date": "2025-02-19", "close": 6.25, "volume": 531100.0}, {"date": "2025-02-20", "close": 6.16, "volume": 186987.0}, {"date": "2025-02-21", "close": 5.96, "volume": 499198.0}, {"date": "2025-02-24", "close": 5.72, "volume": 361651.0}, {"date": "2025-02-25", "close": 5.56, "volume": 359611.0}, {"date": "2025-02-26", "close": 5.8, "volume": 288086.0}, {"date": "2025-02-27", "close": 5.67, "volume": 292281.0}, {"date": "2025-02-28", "close": 5.93, "volume": 329490.0}, {"date": "2025-03-03", "close": 5.58, "volume": 481735.0}, {"date": "2025-03-04", "close": 5.53, "volume": 619643.0}, {"date": "2025-03-05", "close": 5.68, "volume": 382913.0}, {"date": "2025-03-06", "close": 5.44, "volume": 314694.0}, {"date": "2025-03-07", "close": 5.37, "volume": 197478.0}, {"date": "2025-03-10", "close": 5.28, "volume": 247150.0}, {"date": "2025-03-11", "close": 5.35, "volume": 251034.0}, {"date": "2025-03-12", "close": 5.39, "volume": 232445.0}, {"date": "2025-03-13", "close": 5.38, "volume": 241895.0}, {"date": "2025-03-14", "close": 5.49, "volume": 153223.0}, {"date": "2025-03-17", "close": 5.65, "volume": 201665.0}, {"date": "2025-03-18", "close": 5.22, "volume": 240317.0}, {"date": "2025-03-19", "close": 5.19, "volume": 222714.0}, {"date": "2025-03-20", "close": 5.31, "volume": 192350.0}, {"date": "2025-03-21", "close": 5.21, "volume": 177196.0}, {"date": "2025-03-24", "close": 5.24, "volume": 134208.0}, {"date": "2025-03-25", "close": 4.99, "volume": 197250.0}, {"date": "2025-03-26", "close": 4.68, "volume": 231645.0}, {"date": "2025-03-27", "close": 4.84, "volume": 227651.0}, {"date": "2025-03-28", "close": 4.46, "volume": 205489.0}, {"date": "2025-03-31", "close": 4.3, "volume": 206507.0}, {"date": "2025-04-01", "close": 4.14, "volume": 153894.0}, {"date": "2025-04-02", "close": 4.23, "volume": 214232.0}, {"date": "2025-04-03", "close": 4.01, "volume": 232365.0}, {"date": "2025-04-04", "close": 3.81, "volume": 226646.0}, {"date": "2025-04-07", "close": 3.57, "volume": 310488.0}, {"date": "2025-04-08", "close": 3.47, "volume": 142383.0}, {"date": "2025-04-09", "close": 3.62, "volume": 238652.0}, {"date": "2025-04-10", "close": 3.71, "volume": 145889.0}, {"date": "2025-04-11", "close": 4.16, "volume": 181955.0}, {"date": "2025-04-14", "close": 4.2, "volume": 147517.0}, {"date": "2025-04-15", "close": 4.23, "volume": 87144.0}, {"date": "2025-04-16", "close": 3.92, "volume": 119488.0}, {"date": "2025-04-17", "close": 3.97, "volume": 85842.0}, {"date": "2025-04-21", "close": 4.44, "volume": 191309.0}, {"date": "2025-04-22", "close": 4.37, "volume": 200111.0}, {"date": "2025-04-23", "close": 4.56, "volume": 290161.0}, {"date": "2025-04-24", "close": 4.89, "volume": 139695.0}, {"date": "2025-04-25", "close": 4.73, "volume": 104433.0}, {"date": "2025-04-28", "close": 4.8, "volume": 86394.0}, {"date": "2025-04-29", "close": 5.15, "volume": 164662.0}, {"date": "2025-04-30", "close": 5.49, "volume": 195930.0}, {"date": "2025-05-01", "close": 5.38, "volume": 139798.0}, {"date": "2025-05-02", "close": 5.41, "volume": 125888.0}, {"date": "2025-05-05", "close": 5.23, "volume": 114228.0}, {"date": "2025-05-06", "close": 4.74, "volume": 211880.0}, {"date": "2025-05-07", "close": 4.32, "volume": 274009.0}, {"date": "2025-05-08", "close": 4.43, "volume": 168528.0}, {"date": "2025-05-09", "close": 4.52, "volume": 129297.0}, {"date": "2025-05-12", "close": 4.74, "volume": 158701.0}, {"date": "2025-05-13", "close": 4.82, "volume": 192795.0}, {"date": "2025-05-14", "close": 4.85, "volume": 151092.0}, {"date": "2025-05-15", "close": 4.87, "volume": 89591.0}, {"date": "2025-05-16", "close": 4.93, "volume": 215341.0}, {"date": "2025-05-19", "close": 5.02, "volume": 169488.0}, {"date": "2025-05-20", "close": 5.04, "volume": 94200.0}, {"date": "2025-05-21", "close": 4.82, "volume": 191562.0}, {"date": "2025-05-22", "close": 4.87, "volume": 142022.0}, {"date": "2025-05-23", "close": 4.77, "volume": 90973.0}, {"date": "2025-05-27", "close": 4.77, "volume": 132608.0}, {"date": "2025-05-28", "close": 5.11, "volume": 395148.0}, {"date": "2025-05-29", "close": 5.68, "volume": 587236.0}, {"date": "2025-05-30", "close": 5.5, "volume": 175039.0}, {"date": "2025-06-02", "close": 5.45, "volume": 177789.0}, {"date": "2025-06-03", "close": 5.9, "volume": 501659.0}, {"date": "2025-06-04", "close": 6.0, "volume": 229467.0}, {"date": "2025-06-05", "close": 5.7, "volume": 214372.0}, {"date": "2025-06-06", "close": 6.01, "volume": 316845.0}, {"date": "2025-06-09", "close": 5.94, "volume": 223571.0}, {"date": "2025-06-10", "close": 5.77, "volume": 249838.0}, {"date": "2025-06-11", "close": 5.6, "volume": 224524.0}, {"date": "2025-06-12", "close": 5.57, "volume": 159889.0}, {"date": "2025-06-13", "close": 5.58, "volume": 151057.0}, {"date": "2025-06-16", "close": 5.63, "volume": 289787.0}, {"date": "2025-06-17", "close": 5.41, "volume": 156395.0}, {"date": "2025-06-18", "close": 5.26, "volume": 172164.0}, {"date": "2025-06-20", "close": 5.15, "volume": 185749.0}, {"date": "2025-06-23", "close": 5.13, "volume": 571606.0}, {"date": "2025-06-24", "close": 5.57, "volume": 505750.0}, {"date": "2025-06-25", "close": 5.565, "volume": 223622.0}, {"date": "2025-06-26", "close": 5.69, "volume": 163040.0}, {"date": "2025-06-27", "close": 5.49, "volume": 1983455.0}, {"date": "2025-06-30", "close": 5.55, "volume": 491716.0}, {"date": "2025-07-01", "close": 5.74, "volume": 412738.0}, {"date": "2025-07-02", "close": 6.82, "volume": 688266.0}, {"date": "2025-07-03", "close": 6.77, "volume": 336840.0}, {"date": "2025-07-07", "close": 3.04, "volume": 13150840.0}, {"date": "2025-07-08", "close": 3.02, "volume": 2862875.0}, {"date": "2025-07-09", "close": 3.68, "volume": 4611193.0}, {"date": "2025-07-10", "close": 3.55, "volume": 846698.0}, {"date": "2025-07-11", "close": 3.51, "volume": 602525.0}, {"date": "2025-07-14", "close": 3.47, "volume": 413011.0}, {"date": "2025-07-15", "close": 3.31, "volume": 599084.0}, {"date": "2025-07-16", "close": 3.35, "volume": 220526.0}, {"date": "2025-07-17", "close": 3.37, "volume": 383816.0}, {"date": "2025-07-18", "close": 3.33, "volume": 350326.0}, {"date": "2025-07-21", "close": 3.21, "volume": 444702.0}, {"date": "2025-07-22", "close": 3.15, "volume": 353109.0}, {"date": "2025-07-23", "close": 3.27, "volume": 280191.0}, {"date": "2025-07-24", "close": 3.13, "volume": 342180.0}, {"date": "2025-07-25", "close": 3.15, "volume": 250404.0}, {"date": "2025-07-28", "close": 3.1, "volume": 410512.0}, {"date": "2025-07-29", "close": 2.95, "volume": 422883.0}, {"date": "2025-07-30", "close": 2.96, "volume": 381568.0}, {"date": "2025-07-31", "close": 2.9, "volume": 199468.0}, {"date": "2025-08-01", "close": 2.88, "volume": 273905.0}, {"date": "2025-08-04", "close": 2.97, "volume": 191080.0}, {"date": "2025-08-05", "close": 2.98, "volume": 188062.0}, {"date": "2025-08-06", "close": 2.9, "volume": 160930.0}, {"date": "2025-08-07", "close": 2.73, "volume": 380863.0}, {"date": "2025-08-08", "close": 2.45, "volume": 591524.0}, {"date": "2025-08-11", "close": 2.63, "volume": 284966.0}, {"date": "2025-08-12", "close": 2.85, "volume": 222859.0}, {"date": "2025-08-13", "close": 2.97, "volume": 227158.0}, {"date": "2025-08-14", "close": 3.03, "volume": 298607.0}, {"date": "2025-08-15", "close": 3.11, "volume": 323774.0}, {"date": "2025-08-18", "close": 2.93, "volume": 320154.0}, {"date": "2025-08-19", "close": 2.85, "volume": 203605.0}, {"date": "2025-08-20", "close": 2.85, "volume": 119526.0}, {"date": "2025-08-21", "close": 2.95, "volume": 68195.0}, {"date": "2025-08-22", "close": 2.93, "volume": 172741.0}, {"date": "2025-08-25", "close": 2.96, "volume": 182517.0}, {"date": "2025-08-26", "close": 2.92, "volume": 95662.0}, {"date": "2025-08-27", "close": 2.9, "volume": 89482.0}, {"date": "2025-08-28", "close": 2.84, "volume": 100266.0}, {"date": "2025-08-29", "close": 2.8, "volume": 95011.0}, {"date": "2025-09-02", "close": 2.76, "volume": 194463.0}, {"date": "2025-09-03", "close": 2.72, "volume": 117796.0}, {"date": "2025-09-04", "close": 2.69, "volume": 133775.0}, {"date": "2025-09-05", "close": 2.72, "volume": 115573.0}, {"date": "2025-09-08", "close": 2.65, "volume": 143042.0}, {"date": "2025-09-09", "close": 2.59, "volume": 176691.0}, {"date": "2025-09-10", "close": 2.58, "volume": 74570.0}, {"date": "2025-09-11", "close": 2.56, "volume": 252254.0}, {"date": "2025-09-12", "close": 2.43, "volume": 212195.0}, {"date": "2025-09-15", "close": 2.38, "volume": 196934.0}, {"date": "2025-09-16", "close": 2.43, "volume": 116635.0}, {"date": "2025-09-17", "close": 2.33, "volume": 166817.0}, {"date": "2025-09-18", "close": 2.59, "volume": 353421.0}, {"date": "2025-09-19", "close": 2.5, "volume": 1486471.0}, {"date": "2025-09-22", "close": 2.54, "volume": 442207.0}, {"date": "2025-09-23", "close": 2.4, "volume": 314040.0}, {"date": "2025-09-24", "close": 2.33, "volume": 424780.0}, {"date": "2025-09-25", "close": 2.33, "volume": 882572.0}, {"date": "2025-09-26", "close": 2.47, "volume": 735034.0}, {"date": "2025-09-29", "close": 2.49, "volume": 389203.0}, {"date": "2025-09-30", "close": 2.38, "volume": 411692.0}, {"date": "2025-10-01", "close": 2.4, "volume": 1458890.0}, {"date": "2025-10-02", "close": 2.42, "volume": 152552.0}, {"date": "2025-10-03", "close": 2.49, "volume": 244039.0}, {"date": "2025-10-06", "close": 2.4, "volume": 235332.0}, {"date": "2025-10-07", "close": 2.43, "volume": 437028.0}, {"date": "2025-10-08", "close": 2.4, "volume": 348286.0}, {"date": "2025-10-09", "close": 2.49, "volume": 440225.0}, {"date": "2025-10-10", "close": 2.4, "volume": 347308.0}, {"date": "2025-10-13", "close": 2.4, "volume": 219256.0}, {"date": "2025-10-14", "close": 2.51, "volume": 451203.0}, {"date": "2025-10-15", "close": 2.6, "volume": 480380.0}, {"date": "2025-10-16", "close": 2.48, "volume": 245089.0}, {"date": "2025-10-17", "close": 2.45, "volume": 218985.0}, {"date": "2025-10-20", "close": 2.51, "volume": 674604.0}, {"date": "2025-10-21", "close": 2.54, "volume": 190456.0}, {"date": "2025-10-22", "close": 2.4, "volume": 241536.0}, {"date": "2025-10-23", "close": 2.33, "volume": 328579.0}, {"date": "2025-10-24", "close": 2.37, "volume": 775673.0}, {"date": "2025-10-27", "close": 2.33, "volume": 313741.0}, {"date": "2025-10-28", "close": 2.34, "volume": 278960.0}, {"date": "2025-10-29", "close": 2.36, "volume": 454191.0}, {"date": "2025-10-30", "close": 2.18, "volume": 532196.0}, {"date": "2025-10-31", "close": 2.28, "volume": 241650.0}, {"date": "2025-11-03", "close": 2.1, "volume": 324239.0}, {"date": "2025-11-04", "close": 1.81, "volume": 495040.0}, {"date": "2025-11-05", "close": 1.95, "volume": 450840.0}, {"date": "2025-11-06", "close": 1.83, "volume": 262576.0}, {"date": "2025-11-07", "close": 1.78, "volume": 542985.0}, {"date": "2025-11-10", "close": 1.78, "volume": 662652.0}, {"date": "2025-11-11", "close": 1.7, "volume": 351535.0}, {"date": "2025-11-12", "close": 1.77, "volume": 648427.0}, {"date": "2025-11-13", "close": 1.61, "volume": 480126.0}, {"date": "2025-11-14", "close": 1.68, "volume": 341499.0}, {"date": "2025-11-17", "close": 1.79, "volume": 525543.0}, {"date": "2025-11-18", "close": 1.83, "volume": 364006.0}, {"date": "2025-11-19", "close": 1.85, "volume": 283922.0}, {"date": "2025-11-20", "close": 1.76, "volume": 319701.0}, {"date": "2025-11-21", "close": 1.7, "volume": 300226.0}, {"date": "2025-11-24", "close": 1.72, "volume": 616973.0}, {"date": "2025-11-25", "close": 1.75, "volume": 592535.0}, {"date": "2025-11-26", "close": 1.745, "volume": 197181.0}, {"date": "2025-11-28", "close": 1.84, "volume": 193106.0}, {"date": "2025-12-01", "close": 1.72, "volume": 2200647.0}, {"date": "2025-12-02", "close": 1.58, "volume": 59461880.0}, {"date": "2025-12-03", "close": 1.65, "volume": 3809494.0}, {"date": "2025-12-04", "close": 1.86, "volume": 1970293.0}, {"date": "2025-12-05", "close": 1.71, "volume": 1132581.0}, {"date": "2025-12-08", "close": 1.72, "volume": 915525.0}, {"date": "2025-12-09", "close": 1.77, "volume": 652503.0}, {"date": "2025-12-10", "close": 1.87, "volume": 830387.0}, {"date": "2025-12-11", "close": 1.84, "volume": 549655.0}, {"date": "2025-12-12", "close": 1.77, "volume": 574797.0}, {"date": "2025-12-15", "close": 1.64, "volume": 872810.0}, {"date": "2025-12-16", "close": 1.71, "volume": 466820.0}, {"date": "2025-12-17", "close": 1.72, "volume": 507751.0}, {"date": "2025-12-18", "close": 1.86, "volume": 1222801.0}, {"date": "2025-12-19", "close": 1.86, "volume": 1395035.0}, {"date": "2025-12-22", "close": 1.91, "volume": 583108.0}, {"date": "2025-12-23", "close": 1.81, "volume": 1601714.0}, {"date": "2025-12-24", "close": 1.83, "volume": 209659.0}, {"date": "2025-12-26", "close": 1.76, "volume": 443828.0}, {"date": "2025-12-29", "close": 1.76, "volume": 476196.0}, {"date": "2025-12-30", "close": 1.79, "volume": 445992.0}, {"date": "2025-12-31", "close": 1.83, "volume": 452609.0}, {"date": "2026-01-02", "close": 1.84, "volume": 384248.0}, {"date": "2026-01-05", "close": 1.83, "volume": 332352.0}, {"date": "2026-01-06", "close": 1.9, "volume": 315344.0}, {"date": "2026-01-07", "close": 2.05, "volume": 900375.0}, {"date": "2026-01-08", "close": 1.66, "volume": 5817692.0}, {"date": "2026-01-09", "close": 1.51, "volume": 2580789.0}, {"date": "2026-01-12", "close": 1.48, "volume": 1950259.0}, {"date": "2026-01-13", "close": 1.56, "volume": 782970.0}, {"date": "2026-01-14", "close": 1.62, "volume": 822744.0}, {"date": "2026-01-15", "close": 1.52, "volume": 837762.0}, {"date": "2026-01-16", "close": 1.53, "volume": 302134.0}, {"date": "2026-01-20", "close": 1.54, "volume": 621219.0}, {"date": "2026-01-21", "close": 1.52, "volume": 472042.0}, {"date": "2026-01-22", "close": 1.57, "volume": 555963.0}, {"date": "2026-01-23", "close": 1.57, "volume": 345486.0}, {"date": "2026-01-26", "close": 1.53, "volume": 258294.0}, {"date": "2026-01-27", "close": 1.64, "volume": 817014.0}, {"date": "2026-01-28", "close": 1.59, "volume": 800118.0}, {"date": "2026-01-29", "close": 1.55, "volume": 523132.0}, {"date": "2026-01-30", "close": 1.48, "volume": 358837.0}, {"date": "2026-02-02", "close": 1.47, "volume": 263165.0}, {"date": "2026-02-03", "close": 1.44, "volume": 264956.0}, {"date": "2026-02-04", "close": 1.38, "volume": 608368.0}, {"date": "2026-02-05", "close": 1.27, "volume": 787111.0}, {"date": "2026-02-06", "close": 1.35, "volume": 526787.0}, {"date": "2026-02-09", "close": 1.36, "volume": 277055.0}, {"date": "2026-02-10", "close": 1.31, "volume": 745930.0}, {"date": "2026-02-11", "close": 1.24, "volume": 825563.0}, {"date": "2026-02-12", "close": 1.17, "volume": 878110.0}, {"date": "2026-02-13", "close": 1.14, "volume": 529802.0}, {"date": "2026-02-17", "close": 1.21, "volume": 562541.0}, {"date": "2026-02-18", "close": 1.34, "volume": 759898.0}, {"date": "2026-02-19", "close": 1.4, "volume": 130393.0}, {"date": "2026-02-20", "close": 1.32, "volume": 208559.0}, {"date": "2026-02-23", "close": 1.37, "volume": 285664.0}, {"date": "2026-02-24", "close": 1.38, "volume": 196060.0}, {"date": "2026-02-25", "close": 1.4, "volume": 130634.0}, {"date": "2026-02-26", "close": 1.37, "volume": 119590.0}, {"date": "2026-02-27", "close": 1.38, "volume": 177961.0}, {"date": "2026-03-02", "close": 1.35, "volume": 110810.0}, {"date": "2026-03-03", "close": 1.33, "volume": 212963.0}, {"date": "2026-03-04", "close": 1.42, "volume": 314552.0}, {"date": "2026-03-05", "close": 1.37, "volume": 756873.0}, {"date": "2026-03-06", "close": 1.38, "volume": 1174074.0}, {"date": "2026-03-09", "close": 1.31, "volume": 378690.0}, {"date": "2026-03-10", "close": 1.37, "volume": 447809.0}, {"date": "2026-03-11", "close": 1.34, "volume": 170049.0}, {"date": "2026-03-12", "close": 1.27, "volume": 234468.0}, {"date": "2026-03-13", "close": 1.22, "volume": 385330.0}, {"date": "2026-03-16", "close": 1.24, "volume": 255604.0}, {"date": "2026-03-17", "close": 1.25, "volume": 173157.0}, {"date": "2026-03-18", "close": 1.22, "volume": 257863.0}, {"date": "2026-03-19", "close": 1.22, "volume": 191736.0}, {"date": "2026-03-20", "close": 1.23, "volume": 216337.0}, {"date": "2026-03-23", "close": 1.19, "volume": 256604.0}, {"date": "2026-03-24", "close": 1.15, "volume": 222820.0}, {"date": "2026-03-25", "close": 1.09, "volume": 315314.0}, {"date": "2026-03-26", "close": 1.11, "volume": 401339.0}, {"date": "2026-03-27", "close": 1.05, "volume": 526938.0}, {"date": "2026-03-30", "close": 0.9, "volume": 837240.0}, {"date": "2026-03-31", "close": 0.8762, "volume": 664817.0}, {"date": "2026-04-01", "close": 0.8, "volume": 671474.0}, {"date": "2026-04-02", "close": 0.688, "volume": 891070.0}, {"date": "2026-04-06", "close": 0.6843, "volume": 1282560.0}, {"date": "2026-04-07", "close": 0.6678, "volume": 1036375.0}, {"date": "2026-04-08", "close": 0.7071, "volume": 698944.0}, {"date": "2026-04-09", "close": 0.8236, "volume": 1332308.0}, {"date": "2026-04-10", "close": 0.8023, "volume": 800928.0}, {"date": "2026-04-13", "close": 0.919, "volume": 627026.0}, {"date": "2026-04-14", "close": 0.9324, "volume": 548243.0}, {"date": "2026-04-15", "close": 1.05, "volume": 499585.0}, {"date": "2026-04-16", "close": 0.9659, "volume": 541550.0}, {"date": "2026-04-17", "close": 1.02, "volume": 457199.0}, {"date": "2026-04-20", "close": 1.06, "volume": 640718.0}, {"date": "2026-04-21", "close": 0.96, "volume": 371539.0}, {"date": "2026-04-22", "close": 0.9791, "volume": 328129.0}, {"date": "2026-04-23", "close": 0.9051, "volume": 212122.0}, {"date": "2026-04-24", "close": 0.8384, "volume": 625317.0}, {"date": "2026-04-27", "close": 0.9299, "volume": 354055.0}, {"date": "2026-04-28", "close": 0.9297, "volume": 181158.0}, {"date": "2026-04-29", "close": 0.8903, "volume": 129991.0}, {"date": "2026-04-30", "close": 0.936, "volume": 112794.0}, {"date": "2026-05-01", "close": 0.9303, "volume": 222701.0}, {"date": "2026-05-04", "close": 0.9858, "volume": 229317.0}, {"date": "2026-05-05", "close": 0.9663, "volume": 193879.0}, {"date": "2026-05-06", "close": 0.9468, "volume": 274742.0}, {"date": "2026-05-07", "close": 0.9084, "volume": 154750.0}, {"date": "2026-05-08", "close": 0.9263, "volume": 114148.0}, {"date": "2026-05-11", "close": 0.9422, "volume": 213500.0}, {"date": "2026-05-12", "close": 0.9125, "volume": 205772.0}, {"date": "2026-05-13", "close": 0.9201, "volume": 264466.0}, {"date": "2026-05-14", "close": 0.959, "volume": 180460.0}, {"date": "2026-05-15", "close": 0.8501, "volume": 661756.0}, {"date": "2026-05-18", "close": 0.8065, "volume": 213056.0}, {"date": "2026-05-19", "close": 0.8183, "volume": 158826.0}, {"date": "2026-05-20", "close": 0.8724, "volume": 77922.0}, {"date": "2026-05-21", "close": 0.8726, "volume": 99433.0}, {"date": "2026-05-22", "close": 0.903, "volume": 680397.0}, {"date": "2026-05-26", "close": 0.9126, "volume": 114554.0}, {"date": "2026-05-27", "close": 0.9024, "volume": 232502.0}, {"date": "2026-05-28", "close": 0.8904, "volume": 230765.0}, {"date": "2026-05-29", "close": 0.829, "volume": 337979.0}, {"date": "2026-06-01", "close": 0.5342, "volume": 2486891.0}, {"date": "2026-06-02", "close": 0.5513, "volume": 2850931.0}, {"date": "2026-06-03", "close": 0.5323, "volume": 1639987.0}, {"date": "2026-06-04", "close": 0.4813, "volume": 865250.0}, {"date": "2026-06-05", "close": 0.4927, "volume": 558800.0}, {"date": "2026-06-08", "close": 0.468, "volume": 570403.0}, {"date": "2026-06-09", "close": 0.466, "volume": 407273.0}, {"date": "2026-06-10", "close": 0.4643, "volume": 320790.0}, {"date": "2026-06-11", "close": 0.466, "volume": 196775.0}, {"date": "2026-06-12", "close": 0.4576, "volume": 237546.0}, {"date": "2026-06-15", "close": 0.4805, "volume": 509282.0}, {"date": "2026-06-16", "close": 0.4523, "volume": 265310.0}, {"date": "2026-06-17", "close": 0.4714, "volume": 202548.0}, {"date": "2026-06-18", "close": 0.453, "volume": 286692.0}, {"date": "2026-06-22", "close": 0.5015, "volume": 1678679.0}, {"date": "2026-06-23", "close": 0.489, "volume": 650197.0}, {"date": "2026-06-24", "close": 0.4906, "volume": 279370.0}, {"date": "2026-06-25", "close": 0.4428, "volume": 319885.0}, {"date": "2026-06-26", "close": 0.341, "volume": 1353034.0}, {"date": "2026-06-29", "close": 0.4198, "volume": 974759.0}, {"date": "2026-06-30", "close": 0.421, "volume": 266512.0}, {"date": "2026-07-01", "close": 0.4545, "volume": 342172.0}, {"date": "2026-07-02", "close": 0.4283, "volume": 221974.0}, {"date": "2026-07-06", "close": 0.466, "volume": 348531.0}, {"date": "2026-07-07", "close": 0.4817, "volume": 196673.0}, {"date": "2026-07-08", "close": 0.5146, "volume": 747978.0}, {"date": "2026-07-09", "close": 0.5814, "volume": 471826.0}, {"date": "2026-07-10", "close": 0.5795, "volume": 1463133.0}, {"date": "2026-07-13", "close": 0.6079, "volume": 1348425.0}, {"date": "2026-07-14", "close": 0.7228, "volume": 3126983.0}, {"date": "2026-07-15", "close": 0.692, "volume": 620438.0}, {"date": "2026-07-16", "close": 0.774, "volume": 16994890.0}, {"date": "2026-07-17", "close": 0.885, "volume": 29907280.0}, {"date": "2026-07-20", "close": 0.8141, "volume": 2657913.0}, {"date": "2026-07-21", "close": 0.77, "volume": 1720695.0}, {"date": "2026-07-22", "close": 0.7448, "volume": 1086156.0}, {"date": "2026-07-23", "close": 0.7291, "volume": 527184.0}, {"date": "2026-07-24", "close": 0.6884, "volume": 674155.0}, {"date": "2026-07-27", "close": 0.6943, "volume": 509137.0}, {"date": "2026-07-28", "close": 0.633, "volume": 530975.0}, {"date": "2026-07-29", "close": 0.6001, "volume": 199390.0}, {"date": "2026-07-30", "close": 0.6208, "volume": 499136.0}, {"date": "2026-07-31", "close": 0.63, "volume": 523816.0}, {"date": "2026-08-03", "close": 0.6063, "volume": 322164.0}, {"date": "2026-08-04", "close": 0.6655, "volume": 718807.0}, {"date": "2026-08-05", "close": 0.6599, "volume": 336421.0}, {"date": "2026-08-06", "close": 0.6461, "volume": 650929.0}, {"date": "2026-08-07", "close": 0.7095, "volume": 760645.0}, {"date": "2026-08-10", "close": 0.7994, "volume": 613169.0}, {"date": "2026-08-11", "close": 0.8931, "volume": 1433712.0}, {"date": "2026-08-12", "close": 0.8239, "volume": 653426.0}, {"date": "2026-08-13", "close": 0.8631, "volume": 992324.0}, {"date": "2026-08-14", "close": 0.7901, "volume": 569469.0}, {"date": "2026-08-17", "close": 0.8422, "volume": 798904.0}, {"date": "2026-08-18", "close": 0.75, "volume": 1997467.0}, {"date": "2026-08-19", "close": 0.7466, "volume": 294283.0}, {"date": "2026-08-20", "close": 0.6912, "volume": 2336050.0}, {"date": "2026-08-21", "close": 0.716, "volume": 780849.0}, {"date": "2026-08-24", "close": 0.7224, "volume": 354236.0}, {"date": "2026-08-25", "close": 0.7202, "volume": 271830.0}, {"date": "2026-08-26", "close": 0.718, "volume": 247153.0}, {"date": "2026-08-27", "close": 0.6992, "volume": 254792.0}, {"date": "2026-08-28", "close": 0.6997, "volume": 267423.0}, {"date": "2026-08-31", "close": 0.7114, "volume": 388435.0}, {"date": "2026-09-01", "close": 0.6976, "volume": 854466.0}, {"date": "2026-09-02", "close": 0.7049, "volume": 380350.0}, {"date": "2026-09-03", "close": 0.6864, "volume": 364607.0}, {"date": "2026-09-04", "close": 0.7086, "volume": 432928.0}, {"date": "2026-09-08", "close": 0.7094, "volume": 189959.0}, {"date": "2026-09-09", "close": 0.701, "volume": 60346.0}, {"date": "2026-09-10", "close": 0.7007, "volume": 208007.0}, {"date": "2026-09-11", "close": 0.6603, "volume": 294293.0}, {"date": "2026-09-14", "close": 0.6328, "volume": 404676.0}, {"date": "2026-09-15", "close": 0.5701, "volume": 402557.0}, {"date": "2026-09-16", "close": 0.5809, "volume": 505320.0}, {"date": "2026-09-17", "close": 0.6341, "volume": 303561.0}, {"date": "2026-09-18", "close": 0.6178, "volume": 222807.0}], "refreshing": true}