{"ticker": "KLRS", "overview": {"cik": "1754068", "ticker": "KLRS", "name": "Kalaris Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-26", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-118876", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374352", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344532", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343477", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330530", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001193125-26-330516", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "Initial insider holdings", "accession": "0001193125-26-318054", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309047", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "Initial insider holdings", "accession": "0001193125-26-309027", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308382", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-306737", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296190", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257564", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257556", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257494", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257471", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257465", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257462", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257445", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257388", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001699737-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001231919-26-000532", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219328", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218240", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-177387", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 6179974.74, "sell_n": 2, "sell_sum": 21003.9551, "net": 6158970.7849, "insiders": 2, "first_date": "2025-03-26", "last_date": "2026-05-20"}, "metrics": {"ticker": "KLRS", "has_prices": true, "as_of": "2026-08-07", "last": 4.07, "prev_close": 4.19, "change": -0.1200000000000001, "change_pct": -0.028639618138424843, "session_volume": 58832.0, "vwap_5": 4.1630728511846495, "vwap_20": 4.307472072972627, "vwap_60": 4.372840450504967, "vwap_250": 5.373375943232902, "high_52w": 10.98, "low_52w": 3.34, "avg_volume_20": 666956.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-118876", "src": "13DG", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coastlands Capital LP takes a 5.69% passive stake in KLRS", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-118876-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "0001193125-26-374352", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Amy O'Leary Vandekop", "who_key": "Vandekop Amy O'Leary", "role": "VP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146984/000119312526374352/0001193125-26-374352-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0001193125-26-330530", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Laurie Keating", "who_key": "KEATING LAURIE", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526330530/0001193125-26-330530-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134871}, {"id": "0001193125-26-309047", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Liisa Ann Bayko", "who_key": "Bayko Liisa Ann", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526309047/0001193125-26-309047-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "0001193125-26-257445", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Leone D. Patterson", "who_key": "PATTERSON LEONE D", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526257445/0001193125-26-257445-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001193125-26-257462", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Anthony P. Adamis", "who_key": "ADAMIS ANTHONY P", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526257462/0001193125-26-257462-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001193125-26-257465", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Michael Dybbs", "who_key": "Dybbs Michael", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526257465/0001193125-26-257465-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001193125-26-257471", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526257471/0001193125-26-257471-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001193125-26-257494", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "David Hallal", "who_key": "Hallal David", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526257494/0001193125-26-257494-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001193125-26-257556", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Napoleone Ferrara", "who_key": "Ferrara Napoleone", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526257556/0001193125-26-257556-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001193125-26-257564", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Morana Jovan-Embiricos", "who_key": "Jovan-Embiricos Morana", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526257564/0001193125-26-257564-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001231919-26-000532", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1179969.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $1.2M of KLRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000123191926000532/0001231919-26-000532-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "13DG-0001699737-26-000012", "src": "13DG", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Kalaris Therapeutics, Inc.", "who_key": "Kalaris 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": "Kalaris Therapeutics, Inc. moves to a 44.8% activist stake in KLRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/0001699737-26-000012-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001193125-26-119707", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Brett R. Hagen", "who_key": "Hagen Brett R", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12868.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $13K of KLRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526119707/0001193125-26-119707-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327831}, {"id": "0001193125-26-117616", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Matthew Feinsod", "who_key": "Feinsod Matthew", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526117616/0001193125-26-117616-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329271}, {"id": "0001193125-26-117617", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Matthew Gall", "who_key": "Gall Matthew", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526117617/0001193125-26-117617-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329271}, {"id": "0001193125-26-117618", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Andrew Oxtoby", "who_key": "Oxtoby Andrew", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526117618/0001193125-26-117618-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329271}, {"id": "0001231919-25-000652", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000123191925000652/0001231919-25-000652-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454551}, {"id": "0001231919-26-000166", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000005.74, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "KLRS lands a $5M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000123191926000166/0001231919-26-000166-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460311}, {"id": "0001193125-25-262831", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Matthew Gall", "who_key": "Gall Matthew", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312525262831/0001193125-25-262831-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525111}, {"id": "0000950170-25-053318", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "David Hallal", "who_key": "Hallal David", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000095017025053318/0000950170-25-053318-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823191}, {"id": "0000950170-25-053330", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Leone D. Patterson", "who_key": "PATTERSON LEONE D", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000095017025053330/0000950170-25-053330-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823191}, {"id": "0000950170-25-053338", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Matthew Feinsod", "who_key": "Feinsod Matthew", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000095017025053338/0000950170-25-053338-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823191}, {"id": "0000950170-25-053339", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Anthony P. Adamis", "who_key": "ADAMIS ANTHONY P", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000095017025053339/0000950170-25-053339-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823191}, {"id": "0000950170-25-053347", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Andrew Oxtoby", "who_key": "Oxtoby Andrew", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000095017025053347/0000950170-25-053347-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823191}, {"id": "0000950170-25-053358", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Michael Dybbs", "who_key": "Dybbs Michael", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000095017025053358/0000950170-25-053358-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823191}, {"id": "0000950170-25-053368", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Napoleone Ferrara", "who_key": "Ferrara Napoleone", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000095017025053368/0000950170-25-053368-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823191}, {"id": "0000950170-25-053369", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Samir Chandrakant Patel", "who_key": "PATEL SAMIR CHANDRAKANT", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000095017025053369/0000950170-25-053369-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823191}, {"id": "0000950170-25-053372", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Morana Jovan-Embiricos", "who_key": "Jovan-Embiricos Morana", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000095017025053372/0000950170-25-053372-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823191}, {"id": "0000950170-25-053379", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director, 10% Owner", "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 KLRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000095017025053379/0000950170-25-053379-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823191}], "recent_buys": [{"id": "0001231919-26-000532", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1179969.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $1.2M of KLRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000123191926000532/0001231919-26-000532-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001231919-26-000166", "src": "INSIDERS", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000005.74, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "KLRS lands a $5M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000123191926000166/0001231919-26-000166-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460311}], "institutional": [{"id": "13DG-0001104659-26-118876", "src": "13DG", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coastlands Capital LP takes a 5.69% passive stake in KLRS", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-118876-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "13DG-0001699737-26-000012", "src": "13DG", "ticker": "KLRS", "cik": "1754068", "company": "Kalaris Therapeutics, Inc.", "company_raw": "Kalaris Therapeutics, Inc.", "who": "Kalaris Therapeutics, Inc.", "who_key": "Kalaris 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": "Kalaris Therapeutics, Inc. moves to a 44.8% activist stake in KLRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/0001699737-26-000012-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-20", "mins": 239991}], "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": "Kalaris Therapeutics, Inc.  - Common Stock", "new_value": "Kalaris Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001754068", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001754068", "applied": 1, "detected_at": "2026-10-25T18:39:01.889186"}]}, "key_people": [{"who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 6179974.74, "sold": 0, "net": 6179974.74, "trades": 2, "top_score": 64.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1179969.0, "date": "2026-05-20", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000123191926000532/0001231919-26-000532-index.htm"}, {"action": "BUY", "amount": 5000005.74, "date": "2025-12-18", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000123191926000166/0001231919-26-000166-index.htm"}], "latest": {"action": "BUY", "amount": 1179969.0, "date": "2026-05-20", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000123191926000532/0001231919-26-000532-index.htm"}}, {"who": "Brett R. Hagen", "who_key": "Hagen Brett R", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21003.9551, "net": -21003.9551, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12868.8, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526119707/0001193125-26-119707-index.htm"}, {"action": "SELL", "amount": 8135.155100000001, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000095017025046263/0000950170-25-046263-index.htm"}], "latest": {"action": "SELL", "amount": 12868.8, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754068/000119312526119707/0001193125-26-119707-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-26", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-118876", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374352", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344532", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343477", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330530", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001193125-26-330516", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "Initial insider holdings", "accession": "0001193125-26-318054", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309047", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "Initial insider holdings", "accession": "0001193125-26-309027", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308382", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-306737", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296190", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257564", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257556", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257494", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257471", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257465", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257462", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257445", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257388", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001699737-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001231919-26-000532", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219328", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218240", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-177387", "price_sensitive": false}], "performance": {"ticker": "KLRS", "has_prices": true, "summary": {"n": 2, "avg": -0.3833774434417011, "win_rate": 0.0, "best": -0.1573498964803312, "worst": -0.609404990403071, "as_of": "2026-08-07"}, "buys": [{"who": "AKKARAJU SRINIVAS", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1179969.0, "date": "2026-05-20", "score": 53.7, "ref_price": 4.83, "return": -0.1573498964803312}, {"who": "AKKARAJU SRINIVAS", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5000005.74, "date": "2025-12-18", "score": 64.2, "ref_price": 10.42, "return": -0.609404990403071}]}, "price_series": [{"date": "2020-07-30", "close": 583.9466, "volume": 231143.0}, {"date": "2020-07-31", "close": 572.6771, "volume": 17736.0}, {"date": "2020-08-03", "close": 594.5262, "volume": 20634.0}, {"date": "2020-08-04", "close": 676.173, "volume": 16450.0}, {"date": "2020-08-05", "close": 702.6219, "volume": 77136.0}, {"date": "2020-08-06", "close": 741.4903, "volume": 15091.0}, {"date": "2020-08-07", "close": 793.6983, "volume": 23894.0}, {"date": "2020-08-10", "close": 944.1122, "volume": 24881.0}, {"date": "2020-08-11", "close": 982.0607, "volume": 30553.0}, {"date": "2020-08-12", "close": 867.2953, "volume": 27707.0}, {"date": "2020-08-13", "close": 859.7056, "volume": 13128.0}, {"date": "2020-08-14", "close": 911.6835, "volume": 12031.0}, {"date": "2020-08-17", "close": 888.4545, "volume": 24148.0}, {"date": "2020-08-18", "close": 806.1178, "volume": 15588.0}, {"date": "2020-08-19", "close": 830.2668, "volume": 4516.0}, {"date": "2020-08-20", "close": 709.5216, "volume": 12637.0}, {"date": "2020-08-21", "close": 730.4508, "volume": 6575.0}, {"date": "2020-08-24", "close": 751.15, "volume": 17526.0}, {"date": "2020-08-25", "close": 758.9696, "volume": 15278.0}, {"date": "2020-08-26", "close": 754.3698, "volume": 10793.0}, {"date": "2020-08-27", "close": 614.3054, "volume": 16453.0}, {"date": "2020-08-28", "close": 644.2042, "volume": 7520.0}, {"date": "2020-08-31", "close": 744.9402, "volume": 12007.0}, {"date": "2020-09-01", "close": 717.3413, "volume": 7113.0}, {"date": "2020-09-02", "close": 713.2015, "volume": 5327.0}, {"date": "2020-09-03", "close": 647.4241, "volume": 3163.0}, {"date": "2020-09-04", "close": 569.6872, "volume": 11533.0}, {"date": "2020-09-08", "close": 531.2787, "volume": 10926.0}, {"date": "2020-09-09", "close": 545.7682, "volume": 7739.0}, {"date": "2020-09-10", "close": 510.3496, "volume": 10485.0}, {"date": "2020-09-11", "close": 506.4397, "volume": 3646.0}, {"date": "2020-09-14", "close": 494.4802, "volume": 6994.0}, {"date": "2020-09-15", "close": 484.1306, "volume": 8038.0}, {"date": "2020-09-16", "close": 581.1868, "volume": 25390.0}, {"date": "2020-09-17", "close": 599.126, "volume": 21402.0}, {"date": "2020-09-18", "close": 680.3128, "volume": 129378.0}, {"date": "2020-09-21", "close": 720.5612, "volume": 25019.0}, {"date": "2020-09-22", "close": 660.0736, "volume": 16897.0}, {"date": "2020-09-23", "close": 573.827, "volume": 26705.0}, {"date": "2020-09-24", "close": 598.6661, "volume": 24268.0}, {"date": "2020-09-25", "close": 613.8454, "volume": 29465.0}, {"date": "2020-09-28", "close": 585.5566, "volume": 54139.0}, {"date": "2020-09-29", "close": 619.1352, "volume": 41563.0}, {"date": "2020-09-30", "close": 632.4747, "volume": 13600.0}, {"date": "2020-10-01", "close": 643.2843, "volume": 6946.0}, {"date": "2020-10-02", "close": 649.494, "volume": 6400.0}, {"date": "2020-10-05", "close": 734.5906, "volume": 11770.0}, {"date": "2020-10-06", "close": 694.8022, "volume": 7601.0}, {"date": "2020-10-07", "close": 709.5216, "volume": 9297.0}, {"date": "2020-10-08", "close": 651.3339, "volume": 8016.0}, {"date": "2020-10-09", "close": 638.4545, "volume": 4149.0}, {"date": "2020-10-12", "close": 581.4167, "volume": 16440.0}, {"date": "2020-10-13", "close": 582.7967, "volume": 5669.0}, {"date": "2020-10-14", "close": 550.598, "volume": 14886.0}, {"date": "2020-10-15", "close": 622.5851, "volume": 10428.0}, {"date": "2020-10-16", "close": 646.2741, "volume": 17347.0}, {"date": "2020-10-19", "close": 621.8951, "volume": 4851.0}, {"date": "2020-10-20", "close": 584.1766, "volume": 6885.0}, {"date": "2020-10-21", "close": 582.7967, "volume": 4453.0}, {"date": "2020-10-22", "close": 591.0764, "volume": 6240.0}, {"date": "2020-10-23", "close": 593.6063, "volume": 3662.0}, {"date": "2020-10-26", "close": 597.0561, "volume": 8869.0}, {"date": "2020-10-27", "close": 615.6854, "volume": 8996.0}, {"date": "2020-10-28", "close": 571.0672, "volume": 9335.0}, {"date": "2020-10-29", "close": 602.3459, "volume": 8693.0}, {"date": "2020-10-30", "close": 607.8657, "volume": 6488.0}, {"date": "2020-11-02", "close": 605.3358, "volume": 5714.0}, {"date": "2020-11-03", "close": 637.5345, "volume": 6536.0}, {"date": "2020-11-04", "close": 708.6017, "volume": 6491.0}, {"date": "2020-11-05", "close": 769.3192, "volume": 10805.0}, {"date": "2020-11-06", "close": 772.9991, "volume": 7970.0}, {"date": "2020-11-09", "close": 730.2208, "volume": 10039.0}, {"date": "2020-11-10", "close": 664.9034, "volume": 9140.0}, {"date": "2020-11-11", "close": 726.7709, "volume": 4410.0}, {"date": "2020-11-12", "close": 718.4913, "volume": 6370.0}, {"date": "2020-11-13", "close": 684.2226, "volume": 4675.0}, {"date": "2020-11-16", "close": 701.4719, "volume": 6498.0}, {"date": "2020-11-17", "close": 680.7728, "volume": 5463.0}, {"date": "2020-11-18", "close": 711.5915, "volume": 2918.0}, {"date": "2020-11-19", "close": 780.3588, "volume": 4078.0}, {"date": "2020-11-20", "close": 770.4692, "volume": 3451.0}, {"date": "2020-11-23", "close": 788.1785, "volume": 5109.0}, {"date": "2020-11-24", "close": 780.3588, "volume": 5233.0}, {"date": "2020-11-25", "close": 795.0782, "volume": 4906.0}, {"date": "2020-11-27", "close": 804.2778, "volume": 1769.0}, {"date": "2020-11-30", "close": 910.9936, "volume": 13220.0}, {"date": "2020-12-01", "close": 852.8059, "volume": 7107.0}, {"date": "2020-12-02", "close": 930.3128, "volume": 5755.0}, {"date": "2020-12-03", "close": 1013.5695, "volume": 7355.0}, {"date": "2020-12-04", "close": 1076.5869, "volume": 11917.0}, {"date": "2020-12-07", "close": 1006.4397, "volume": 6350.0}, {"date": "2020-12-08", "close": 1002.9899, "volume": 5785.0}, {"date": "2020-12-09", "close": 887.9945, "volume": 4604.0}, {"date": "2020-12-10", "close": 906.8537, "volume": 3855.0}, {"date": "2020-12-11", "close": 903.4039, "volume": 2534.0}, {"date": "2020-12-14", "close": 924.563, "volume": 9406.0}, {"date": "2020-12-15", "close": 963.8914, "volume": 8000.0}, {"date": "2020-12-16", "close": 1008.2797, "volume": 14641.0}, {"date": "2020-12-17", "close": 1008.0497, "volume": 15896.0}, {"date": "2020-12-18", "close": 822.6771, "volume": 116349.0}, {"date": "2020-12-21", "close": 901.5639, "volume": 28248.0}, {"date": "2020-12-22", "close": 1057.2677, "volume": 25985.0}, {"date": "2020-12-23", "close": 1073.5971, "volume": 26226.0}, {"date": "2020-12-24", "close": 930.5428, "volume": 5080.0}, {"date": "2020-12-28", "close": 890.2944, "volume": 11387.0}, {"date": "2020-12-29", "close": 850.736, "volume": 9474.0}, {"date": "2020-12-30", "close": 922.9531, "volume": 6555.0}, {"date": "2020-12-31", "close": 884.0846, "volume": 7821.0}, {"date": "2021-01-04", "close": 911.9135, "volume": 9260.0}, {"date": "2021-01-05", "close": 887.3045, "volume": 13972.0}, {"date": "2021-01-06", "close": 939.9724, "volume": 8348.0}, {"date": "2021-01-07", "close": 942.9623, "volume": 5001.0}, {"date": "2021-01-08", "close": 988.2705, "volume": 12757.0}, {"date": "2021-01-11", "close": 1046.4581, "volume": 8539.0}, {"date": "2021-01-12", "close": 959.9816, "volume": 9368.0}, {"date": "2021-01-13", "close": 968.2613, "volume": 4115.0}, {"date": "2021-01-14", "close": 1040.4784, "volume": 6787.0}, {"date": "2021-01-15", "close": 1033.3487, "volume": 6301.0}, {"date": "2021-01-19", "close": 969.4112, "volume": 11461.0}, {"date": "2021-01-20", "close": 1024.149, "volume": 4678.0}, {"date": "2021-01-21", "close": 1035.8786, "volume": 7459.0}, {"date": "2021-01-22", "close": 981.8307, "volume": 7757.0}, {"date": "2021-01-25", "close": 963.8914, "volume": 4974.0}, {"date": "2021-01-26", "close": 895.8142, "volume": 13098.0}, {"date": "2021-01-27", "close": 868.9052, "volume": 6593.0}, {"date": "2021-01-28", "close": 870.7452, "volume": 15199.0}, {"date": "2021-01-29", "close": 841.0764, "volume": 8241.0}, {"date": "2021-02-01", "close": 846.3661, "volume": 7132.0}, {"date": "2021-02-02", "close": 1026.4489, "volume": 44624.0}, {"date": "2021-02-03", "close": 967.1113, "volume": 8602.0}, {"date": "2021-02-04", "close": 988.7304, "volume": 9004.0}, {"date": "2021-02-05", "close": 1005.0598, "volume": 10964.0}, {"date": "2021-02-08", "close": 1007.3597, "volume": 8304.0}, {"date": "2021-02-09", "close": 1011.9595, "volume": 10394.0}, {"date": "2021-02-10", "close": 980.4508, "volume": 7911.0}, {"date": "2021-02-11", "close": 978.1509, "volume": 9936.0}, {"date": "2021-02-12", "close": 985.5106, "volume": 8140.0}, {"date": "2021-02-16", "close": 955.6118, "volume": 16188.0}, {"date": "2021-02-17", "close": 946.8721, "volume": 11681.0}, {"date": "2021-02-18", "close": 951.9319, "volume": 10141.0}, {"date": "2021-02-19", "close": 956.9917, "volume": 11148.0}, {"date": "2021-02-22", "close": 952.1619, "volume": 13143.0}, {"date": "2021-02-23", "close": 892.8243, "volume": 10615.0}, {"date": "2021-02-24", "close": 951.2419, "volume": 9259.0}, {"date": "2021-02-25", "close": 924.563, "volume": 6947.0}, {"date": "2021-02-26", "close": 840.8464, "volume": 11564.0}, {"date": "2021-03-01", "close": 882.7047, "volume": 11531.0}, {"date": "2021-03-02", "close": 870.7452, "volume": 9306.0}, {"date": "2021-03-03", "close": 853.4959, "volume": 11209.0}, {"date": "2021-03-04", "close": 794.1582, "volume": 17707.0}, {"date": "2021-03-05", "close": 701.9319, "volume": 25104.0}, {"date": "2021-03-08", "close": 686.5225, "volume": 20257.0}, {"date": "2021-03-09", "close": 716.1914, "volume": 23332.0}, {"date": "2021-03-10", "close": 712.7415, "volume": 17511.0}, {"date": "2021-03-11", "close": 715.0414, "volume": 28716.0}, {"date": "2021-03-12", "close": 692.2723, "volume": 16367.0}, {"date": "2021-03-15", "close": 664.4434, "volume": 26148.0}, {"date": "2021-03-16", "close": 659.8436, "volume": 31357.0}, {"date": "2021-03-17", "close": 638.9144, "volume": 41343.0}, {"date": "2021-03-18", "close": 604.4158, "volume": 34577.0}, {"date": "2021-03-19", "close": 583.9466, "volume": 116543.0}, {"date": "2021-03-22", "close": 589.0064, "volume": 27331.0}, {"date": "2021-03-23", "close": 534.2686, "volume": 26432.0}, {"date": "2021-03-24", "close": 494.9402, "volume": 26136.0}, {"date": "2021-03-25", "close": 502.0699, "volume": 30319.0}, {"date": "2021-03-26", "close": 496.7801, "volume": 15854.0}, {"date": "2021-03-29", "close": 478.6109, "volume": 14389.0}, {"date": "2021-03-30", "close": 510.3496, "volume": 15222.0}, {"date": "2021-03-31", "close": 538.1785, "volume": 15163.0}, {"date": "2021-04-01", "close": 540.0184, "volume": 12580.0}, {"date": "2021-04-05", "close": 576.3569, "volume": 12861.0}, {"date": "2021-04-06", "close": 529.8988, "volume": 20435.0}, {"date": "2021-04-07", "close": 545.9982, "volume": 9518.0}, {"date": "2021-04-08", "close": 561.4075, "volume": 14037.0}, {"date": "2021-04-09", "close": 533.8086, "volume": 17278.0}, {"date": "2021-04-12", "close": 523.4591, "volume": 15123.0}, {"date": "2021-04-13", "close": 544.3882, "volume": 9614.0}, {"date": "2021-04-14", "close": 541.8583, "volume": 12557.0}, {"date": "2021-04-15", "close": 519.7792, "volume": 15711.0}, {"date": "2021-04-16", "close": 507.8197, "volume": 16527.0}, {"date": "2021-04-19", "close": 518.6293, "volume": 10915.0}, {"date": "2021-04-20", "close": 517.2493, "volume": 17784.0}, {"date": "2021-04-21", "close": 522.0791, "volume": 8160.0}, {"date": "2021-04-22", "close": 532.4287, "volume": 13327.0}, {"date": "2021-04-23", "close": 513.7994, "volume": 8286.0}, {"date": "2021-04-26", "close": 540.9384, "volume": 11729.0}, {"date": "2021-04-27", "close": 525.299, "volume": 10352.0}, {"date": "2021-04-28", "close": 529.2088, "volume": 8953.0}, {"date": "2021-04-29", "close": 556.5777, "volume": 6113.0}, {"date": "2021-04-30", "close": 543.4683, "volume": 6601.0}, {"date": "2021-05-03", "close": 544.1582, "volume": 5488.0}, {"date": "2021-05-04", "close": 540.4784, "volume": 10714.0}, {"date": "2021-05-05", "close": 500.23, "volume": 11300.0}, {"date": "2021-05-06", "close": 514.7194, "volume": 8381.0}, {"date": "2021-05-07", "close": 548.5281, "volume": 7470.0}, {"date": "2021-05-10", "close": 506.6697, "volume": 15098.0}, {"date": "2021-05-11", "close": 525.069, "volume": 10077.0}, {"date": "2021-05-12", "close": 520.4692, "volume": 10157.0}, {"date": "2021-05-13", "close": 514.0294, "volume": 13580.0}, {"date": "2021-05-14", "close": 551.9779, "volume": 10615.0}, {"date": "2021-05-17", "close": 545.9982, "volume": 5592.0}, {"date": "2021-05-18", "close": 513.3395, "volume": 8782.0}, {"date": "2021-05-19", "close": 485.7406, "volume": 8294.0}, {"date": "2021-05-20", "close": 510.8096, "volume": 10746.0}, {"date": "2021-05-21", "close": 496.0902, "volume": 8059.0}, {"date": "2021-05-24", "close": 494.7102, "volume": 9586.0}, {"date": "2021-05-25", "close": 494.7102, "volume": 8116.0}, {"date": "2021-05-26", "close": 525.759, "volume": 8337.0}, {"date": "2021-05-27", "close": 534.4986, "volume": 21745.0}, {"date": "2021-05-28", "close": 539.0984, "volume": 10603.0}, {"date": "2021-06-01", "close": 526.6789, "volume": 6650.0}, {"date": "2021-06-02", "close": 532.1987, "volume": 7746.0}, {"date": "2021-06-03", "close": 531.0488, "volume": 5254.0}, {"date": "2021-06-04", "close": 530.1288, "volume": 9022.0}, {"date": "2021-06-07", "close": 561.1776, "volume": 11471.0}, {"date": "2021-06-08", "close": 536.5685, "volume": 8386.0}, {"date": "2021-06-09", "close": 508.7396, "volume": 9081.0}, {"date": "2021-06-10", "close": 503.6799, "volume": 9841.0}, {"date": "2021-06-11", "close": 507.1297, "volume": 9297.0}, {"date": "2021-06-14", "close": 522.0791, "volume": 13045.0}, {"date": "2021-06-15", "close": 480.9108, "volume": 10290.0}, {"date": "2021-06-16", "close": 449.402, "volume": 13467.0}, {"date": "2021-06-17", "close": 460.6716, "volume": 14845.0}, {"date": "2021-06-18", "close": 456.9917, "volume": 53104.0}, {"date": "2021-06-21", "close": 493.7902, "volume": 14645.0}, {"date": "2021-06-22", "close": 471.2511, "volume": 9605.0}, {"date": "2021-06-23", "close": 483.4407, "volume": 8042.0}, {"date": "2021-06-24", "close": 485.2806, "volume": 11468.0}, {"date": "2021-06-25", "close": 486.8905, "volume": 28833.0}, {"date": "2021-06-28", "close": 465.9614, "volume": 5325.0}, {"date": "2021-06-29", "close": 447.1021, "volume": 7372.0}, {"date": "2021-06-30", "close": 454.0018, "volume": 5677.0}, {"date": "2021-07-01", "close": 471.4811, "volume": 7021.0}, {"date": "2021-07-02", "close": 456.5317, "volume": 5653.0}, {"date": "2021-07-06", "close": 434.2226, "volume": 6814.0}, {"date": "2021-07-07", "close": 430.3128, "volume": 7312.0}, {"date": "2021-07-08", "close": 441.3523, "volume": 7502.0}, {"date": "2021-07-09", "close": 446.8721, "volume": 5927.0}, {"date": "2021-07-12", "close": 434.6826, "volume": 5200.0}, {"date": "2021-07-13", "close": 420.1932, "volume": 5666.0}, {"date": "2021-07-14", "close": 403.6339, "volume": 7471.0}, {"date": "2021-07-15", "close": 397.8841, "volume": 10756.0}, {"date": "2021-07-16", "close": 405.4738, "volume": 4113.0}, {"date": "2021-07-19", "close": 390.2944, "volume": 6162.0}, {"date": "2021-07-20", "close": 416.7433, "volume": 11690.0}, {"date": "2021-07-21", "close": 423.6431, "volume": 13651.0}, {"date": "2021-07-22", "close": 413.2935, "volume": 14538.0}, {"date": "2021-07-23", "close": 431.2328, "volume": 7599.0}, {"date": "2021-07-26", "close": 425.023, "volume": 10509.0}, {"date": "2021-07-27", "close": 434.4526, "volume": 8695.0}, {"date": "2021-07-28", "close": 448.7121, "volume": 6596.0}, {"date": "2021-07-29", "close": 436.9825, "volume": 11025.0}, {"date": "2021-07-30", "close": 440.2024, "volume": 5179.0}, {"date": "2021-08-02", "close": 451.4719, "volume": 9303.0}, {"date": "2021-08-03", "close": 453.7718, "volume": 11610.0}, {"date": "2021-08-04", "close": 452.3919, "volume": 6361.0}, {"date": "2021-08-05", "close": 464.5814, "volume": 10341.0}, {"date": "2021-08-06", "close": 470.3312, "volume": 11804.0}, {"date": "2021-08-09", "close": 492.8703, "volume": 16212.0}, {"date": "2021-08-10", "close": 428.7029, "volume": 11912.0}, {"date": "2021-08-11", "close": 467.3413, "volume": 6674.0}, {"date": "2021-08-12", "close": 451.2419, "volume": 8709.0}, {"date": "2021-08-13", "close": 429.6228, "volume": 6170.0}, {"date": "2021-08-16", "close": 419.7332, "volume": 8779.0}, {"date": "2021-08-17", "close": 420.8832, "volume": 11886.0}, {"date": "2021-08-18", "close": 411.6835, "volume": 5338.0}, {"date": "2021-08-19", "close": 411.6835, "volume": 12083.0}, {"date": "2021-08-20", "close": 424.793, "volume": 7597.0}, {"date": "2021-08-23", "close": 433.9926, "volume": 9675.0}, {"date": "2021-08-24", "close": 427.0929, "volume": 6670.0}, {"date": "2021-08-25", "close": 431.6927, "volume": 6106.0}, {"date": "2021-08-26", "close": 436.0626, "volume": 5699.0}, {"date": "2021-08-27", "close": 446.8721, "volume": 15715.0}, {"date": "2021-08-30", "close": 443.4223, "volume": 8254.0}, {"date": "2021-08-31", "close": 442.7323, "volume": 6129.0}, {"date": "2021-09-01", "close": 457.4517, "volume": 7185.0}, {"date": "2021-09-02", "close": 461.5915, "volume": 13808.0}, {"date": "2021-09-03", "close": 464.8114, "volume": 10007.0}, {"date": "2021-09-07", "close": 476.3109, "volume": 21276.0}, {"date": "2021-09-08", "close": 478.1509, "volume": 12455.0}, {"date": "2021-09-09", "close": 520.9292, "volume": 16839.0}, {"date": "2021-09-10", "close": 498.6201, "volume": 10526.0}, {"date": "2021-09-13", "close": 505.2898, "volume": 8393.0}, {"date": "2021-09-14", "close": 538.6385, "volume": 13531.0}, {"date": "2021-09-15", "close": 525.759, "volume": 8729.0}, {"date": "2021-09-16", "close": 530.3588, "volume": 11971.0}, {"date": "2021-09-17", "close": 551.7479, "volume": 47752.0}, {"date": "2021-09-20", "close": 528.5189, "volume": 13739.0}, {"date": "2021-09-21", "close": 540.0184, "volume": 6080.0}, {"date": "2021-09-22", "close": 516.7893, "volume": 5090.0}, {"date": "2021-09-23", "close": 536.7985, "volume": 3881.0}, {"date": "2021-09-24", "close": 531.2787, "volume": 7189.0}, {"date": "2021-09-27", "close": 545.7682, "volume": 5308.0}, {"date": "2021-09-28", "close": 568.3073, "volume": 11922.0}, {"date": "2021-09-29", "close": 572.2171, "volume": 10623.0}, {"date": "2021-09-30", "close": 576.3569, "volume": 13340.0}, {"date": "2021-10-01", "close": 597.7461, "volume": 9856.0}, {"date": "2021-10-04", "close": 524.839, "volume": 9425.0}, {"date": "2021-10-05", "close": 514.2594, "volume": 5995.0}, {"date": "2021-10-06", "close": 536.3385, "volume": 4352.0}, {"date": "2021-10-07", "close": 527.3689, "volume": 3782.0}, {"date": "2021-10-08", "close": 506.6697, "volume": 3213.0}, {"date": "2021-10-11", "close": 518.8592, "volume": 2276.0}, {"date": "2021-10-12", "close": 519.0892, "volume": 3413.0}, {"date": "2021-10-13", "close": 529.4388, "volume": 2390.0}, {"date": "2021-10-14", "close": 511.9595, "volume": 11414.0}, {"date": "2021-10-15", "close": 510.8096, "volume": 10595.0}, {"date": "2021-10-18", "close": 480.2208, "volume": 9325.0}, {"date": "2021-10-19", "close": 540.2484, "volume": 10501.0}, {"date": "2021-10-20", "close": 563.7075, "volume": 4871.0}, {"date": "2021-10-21", "close": 568.0773, "volume": 3334.0}, {"date": "2021-10-22", "close": 568.5373, "volume": 4903.0}, {"date": "2021-10-25", "close": 567.3873, "volume": 3936.0}, {"date": "2021-10-26", "close": 566.0074, "volume": 3839.0}, {"date": "2021-10-27", "close": 558.4177, "volume": 2967.0}, {"date": "2021-10-28", "close": 549.448, "volume": 6063.0}, {"date": "2021-10-29", "close": 552.2079, "volume": 5636.0}, {"date": "2021-11-01", "close": 539.5584, "volume": 11255.0}, {"date": "2021-11-02", "close": 525.989, "volume": 6856.0}, {"date": "2021-11-03", "close": 548.0681, "volume": 5621.0}, {"date": "2021-11-04", "close": 566.0074, "volume": 4462.0}, {"date": "2021-11-05", "close": 564.3974, "volume": 6113.0}, {"date": "2021-11-08", "close": 552.8979, "volume": 4708.0}, {"date": "2021-11-09", "close": 562.0975, "volume": 4122.0}, {"date": "2021-11-10", "close": 548.758, "volume": 6142.0}, {"date": "2021-11-11", "close": 540.7084, "volume": 3525.0}, {"date": "2021-11-12", "close": 513.3395, "volume": 5304.0}, {"date": "2021-11-15", "close": 499.77, "volume": 4727.0}, {"date": "2021-11-16", "close": 490.3404, "volume": 9020.0}, {"date": "2021-11-17", "close": 483.2107, "volume": 5908.0}, {"date": "2021-11-18", "close": 486.2006, "volume": 6077.0}, {"date": "2021-11-19", "close": 461.8215, "volume": 7050.0}, {"date": "2021-11-22", "close": 443.4223, "volume": 9922.0}, {"date": "2021-11-23", "close": 442.7323, "volume": 11488.0}, {"date": "2021-11-24", "close": 433.0727, "volume": 6718.0}, {"date": "2021-11-26", "close": 419.7332, "volume": 8646.0}, {"date": "2021-11-29", "close": 401.7939, "volume": 14782.0}, {"date": "2021-11-30", "close": 401.5639, "volume": 6830.0}, {"date": "2021-12-01", "close": 397.6541, "volume": 10782.0}, {"date": "2021-12-02", "close": 416.7433, "volume": 4909.0}, {"date": "2021-12-03", "close": 402.2539, "volume": 8291.0}, {"date": "2021-12-06", "close": 436.9825, "volume": 21619.0}, {"date": "2021-12-07", "close": 445.2622, "volume": 9389.0}, {"date": "2021-12-08", "close": 472.4011, "volume": 5530.0}, {"date": "2021-12-09", "close": 426.8629, "volume": 19574.0}, {"date": "2021-12-10", "close": 406.8537, "volume": 5487.0}, {"date": "2021-12-13", "close": 362.6955, "volume": 15672.0}, {"date": "2021-12-14", "close": 341.0764, "volume": 10282.0}, {"date": "2021-12-15", "close": 356.7157, "volume": 11448.0}, {"date": "2021-12-16", "close": 334.1766, "volume": 10694.0}, {"date": "2021-12-17", "close": 327.0469, "volume": 36025.0}, {"date": "2021-12-20", "close": 339.2364, "volume": 14794.0}, {"date": "2021-12-21", "close": 330.7268, "volume": 10244.0}, {"date": "2021-12-22", "close": 312.7875, "volume": 8781.0}, {"date": "2021-12-23", "close": 315.0874, "volume": 6899.0}, {"date": "2021-12-27", "close": 308.8776, "volume": 5931.0}, {"date": "2021-12-28", "close": 305.8878, "volume": 4294.0}, {"date": "2021-12-29", "close": 303.5879, "volume": 7739.0}, {"date": "2021-12-30", "close": 310.9476, "volume": 6460.0}, {"date": "2021-12-31", "close": 297.6081, "volume": 7811.0}, {"date": "2022-01-03", "close": 310.9476, "volume": 7029.0}, {"date": "2022-01-04", "close": 292.0883, "volume": 8803.0}, {"date": "2022-01-05", "close": 287.2585, "volume": 13392.0}, {"date": "2022-01-06", "close": 262.4195, "volume": 12918.0}, {"date": "2022-01-07", "close": 265.1794, "volume": 5273.0}, {"date": "2022-01-10", "close": 248.85, "volume": 9473.0}, {"date": "2022-01-11", "close": 248.85, "volume": 13950.0}, {"date": "2022-01-12", "close": 243.3303, "volume": 14826.0}, {"date": "2022-01-13", "close": 235.2806, "volume": 15324.0}, {"date": "2022-01-14", "close": 239.1904, "volume": 12814.0}, {"date": "2022-01-18", "close": 210.4416, "volume": 13456.0}, {"date": "2022-01-19", "close": 200.322, "volume": 17531.0}, {"date": "2022-01-20", "close": 195.2622, "volume": 24993.0}, {"date": "2022-01-21", "close": 186.5225, "volume": 13526.0}, {"date": "2022-01-24", "close": 189.9724, "volume": 16636.0}, {"date": "2022-01-25", "close": 189.9724, "volume": 7381.0}, {"date": "2022-01-26", "close": 174.333, "volume": 10714.0}, {"date": "2022-01-27", "close": 158.4637, "volume": 11467.0}, {"date": "2022-01-28", "close": 175.943, "volume": 25398.0}, {"date": "2022-01-31", "close": 187.6725, "volume": 15315.0}, {"date": "2022-02-01", "close": 193.6523, "volume": 10316.0}, {"date": "2022-02-02", "close": 181.6927, "volume": 32627.0}, {"date": "2022-02-03", "close": 176.6329, "volume": 32116.0}, {"date": "2022-02-04", "close": 184.9126, "volume": 14920.0}, {"date": "2022-02-07", "close": 187.2125, "volume": 7510.0}, {"date": "2022-02-08", "close": 187.9025, "volume": 7038.0}, {"date": "2022-02-09", "close": 196.8721, "volume": 10888.0}, {"date": "2022-02-10", "close": 194.5722, "volume": 14208.0}, {"date": "2022-02-11", "close": 201.4719, "volume": 10986.0}, {"date": "2022-02-14", "close": 195.4922, "volume": 7835.0}, {"date": "2022-02-15", "close": 204.0018, "volume": 6139.0}, {"date": "2022-02-16", "close": 196.6421, "volume": 6932.0}, {"date": "2022-02-17", "close": 185.3726, "volume": 8233.0}, {"date": "2022-02-18", "close": 195.4922, "volume": 16771.0}, {"date": "2022-02-22", "close": 200.782, "volume": 12918.0}, {"date": "2022-02-23", "close": 202.3919, "volume": 13015.0}, {"date": "2022-02-24", "close": 209.7516, "volume": 10231.0}, {"date": "2022-02-25", "close": 208.6017, "volume": 7448.0}, {"date": "2022-02-28", "close": 206.9917, "volume": 9689.0}, {"date": "2022-03-01", "close": 208.3717, "volume": 5927.0}, {"date": "2022-03-02", "close": 206.5317, "volume": 5993.0}, {"date": "2022-03-03", "close": 193.4223, "volume": 12026.0}, {"date": "2022-03-04", "close": 168.1233, "volume": 7785.0}, {"date": "2022-03-07", "close": 170.6532, "volume": 9491.0}, {"date": "2022-03-08", "close": 171.8031, "volume": 6776.0}, {"date": "2022-03-09", "close": 184.2226, "volume": 8048.0}, {"date": "2022-03-10", "close": 174.793, "volume": 7996.0}, {"date": "2022-03-11", "close": 169.0432, "volume": 8125.0}, {"date": "2022-03-14", "close": 162.8335, "volume": 15384.0}, {"date": "2022-03-15", "close": 170.8832, "volume": 9964.0}, {"date": "2022-03-16", "close": 184.4526, "volume": 13248.0}, {"date": "2022-03-17", "close": 193.6523, "volume": 10858.0}, {"date": "2022-03-18", "close": 196.6421, "volume": 64772.0}, {"date": "2022-03-21", "close": 174.563, "volume": 8983.0}, {"date": "2022-03-22", "close": 187.2125, "volume": 7736.0}, {"date": "2022-03-23", "close": 193.6523, "volume": 10947.0}, {"date": "2022-03-24", "close": 184.2226, "volume": 5714.0}, {"date": "2022-03-25", "close": 174.103, "volume": 4774.0}, {"date": "2022-03-28", "close": 183.0727, "volume": 18844.0}, {"date": "2022-03-29", "close": 181.2328, "volume": 21665.0}, {"date": "2022-03-30", "close": 166.5133, "volume": 6394.0}, {"date": "2022-03-31", "close": 155.2438, "volume": 8919.0}, {"date": "2022-04-01", "close": 158.6937, "volume": 8174.0}, {"date": "2022-04-04", "close": 162.3735, "volume": 8236.0}, {"date": "2022-04-05", "close": 152.0239, "volume": 6382.0}, {"date": "2022-04-06", "close": 150.644, "volume": 7571.0}, {"date": "2022-04-07", "close": 156.3937, "volume": 8439.0}, {"date": "2022-04-08", "close": 143.2843, "volume": 5986.0}, {"date": "2022-04-11", "close": 134.5446, "volume": 7557.0}, {"date": "2022-04-12", "close": 133.8546, "volume": 5234.0}, {"date": "2022-04-13", "close": 134.7746, "volume": 12710.0}, {"date": "2022-04-14", "close": 130.1748, "volume": 10180.0}, {"date": "2022-04-18", "close": 121.2052, "volume": 9992.0}, {"date": "2022-04-19", "close": 124.425, "volume": 9143.0}, {"date": "2022-04-20", "close": 143.7442, "volume": 3815744.0}, {"date": "2022-04-21", "close": 124.655, "volume": 144351.0}, {"date": "2022-04-22", "close": 103.9558, "volume": 66117.0}, {"date": "2022-04-25", "close": 113.8454, "volume": 50474.0}, {"date": "2022-04-26", "close": 108.3257, "volume": 33338.0}, {"date": "2022-04-27", "close": 103.0359, "volume": 16513.0}, {"date": "2022-04-28", "close": 110.8556, "volume": 27320.0}, {"date": "2022-04-29", "close": 104.6458, "volume": 12519.0}, {"date": "2022-05-02", "close": 104.6458, "volume": 15410.0}, {"date": "2022-05-03", "close": 109.2456, "volume": 13700.0}, {"date": "2022-05-04", "close": 113.8454, "volume": 17385.0}, {"date": "2022-05-05", "close": 113.1555, "volume": 20403.0}, {"date": "2022-05-06", "close": 114.3054, "volume": 23323.0}, {"date": "2022-05-09", "close": 94.2962, "volume": 22496.0}, {"date": "2022-05-10", "close": 86.7065, "volume": 31654.0}, {"date": "2022-05-11", "close": 74.977, "volume": 21852.0}, {"date": "2022-05-12", "close": 89.9264, "volume": 37129.0}, {"date": "2022-05-13", "close": 97.5161, "volume": 22440.0}, {"date": "2022-05-16", "close": 99.816, "volume": 18320.0}, {"date": "2022-05-17", "close": 105.7958, "volume": 18657.0}, {"date": "2022-05-18", "close": 99.126, "volume": 26832.0}, {"date": "2022-05-19", "close": 91.0764, "volume": 20228.0}, {"date": "2022-05-20", "close": 89.4664, "volume": 19483.0}, {"date": "2022-05-23", "close": 91.9963, "volume": 19679.0}, {"date": "2022-05-24", "close": 89.4664, "volume": 22589.0}, {"date": "2022-05-25", "close": 87.8565, "volume": 26798.0}, {"date": "2022-05-26", "close": 83.0267, "volume": 16937.0}, {"date": "2022-05-27", "close": 86.4765, "volume": 10684.0}, {"date": "2022-05-31", "close": 89.0064, "volume": 25625.0}, {"date": "2022-06-01", "close": 83.7167, "volume": 10241.0}, {"date": "2022-06-02", "close": 81.1868, "volume": 24711.0}, {"date": "2022-06-03", "close": 85.0966, "volume": 23837.0}, {"date": "2022-06-06", "close": 89.2364, "volume": 21733.0}, {"date": "2022-06-07", "close": 91.9963, "volume": 16597.0}, {"date": "2022-06-08", "close": 94.9862, "volume": 25750.0}, {"date": "2022-06-09", "close": 92.2263, "volume": 20620.0}, {"date": "2022-06-10", "close": 84.6366, "volume": 18691.0}, {"date": "2022-06-13", "close": 81.6467, "volume": 11076.0}, {"date": "2022-06-14", "close": 81.4167, "volume": 11732.0}, {"date": "2022-06-15", "close": 80.2668, "volume": 21689.0}, {"date": "2022-06-16", "close": 77.2769, "volume": 19819.0}, {"date": "2022-06-17", "close": 86.9365, "volume": 34582.0}, {"date": "2022-06-21", "close": 92.4563, "volume": 18308.0}, {"date": "2022-06-22", "close": 97.0561, "volume": 18324.0}, {"date": "2022-06-23", "close": 103.7259, "volume": 10561.0}, {"date": "2022-06-24", "close": 98.2061, "volume": 55270.0}, {"date": "2022-06-27", "close": 96.5961, "volume": 7446.0}, {"date": "2022-06-28", "close": 94.2962, "volume": 8714.0}, {"date": "2022-06-29", "close": 90.3864, "volume": 8429.0}, {"date": "2022-06-30", "close": 89.6964, "volume": 8976.0}, {"date": "2022-07-01", "close": 94.9862, "volume": 7651.0}, {"date": "2022-07-05", "close": 102.1159, "volume": 6151.0}, {"date": "2022-07-06", "close": 108.0957, "volume": 8416.0}, {"date": "2022-07-07", "close": 114.0754, "volume": 8597.0}, {"date": "2022-07-08", "close": 114.7654, "volume": 8895.0}, {"date": "2022-07-11", "close": 109.7056, "volume": 9508.0}, {"date": "2022-07-12", "close": 112.9255, "volume": 8624.0}, {"date": "2022-07-13", "close": 121.4351, "volume": 5412.0}, {"date": "2022-07-14", "close": 120.0552, "volume": 5414.0}, {"date": "2022-07-15", "close": 115.9154, "volume": 4143.0}, {"date": "2022-07-18", "close": 112.0055, "volume": 6038.0}, {"date": "2022-07-19", "close": 117.9853, "volume": 10772.0}, {"date": "2022-07-20", "close": 122.5851, "volume": 6279.0}, {"date": "2022-07-21", "close": 123.5051, "volume": 3356.0}, {"date": "2022-07-22", "close": 114.0754, "volume": 6080.0}, {"date": "2022-07-25", "close": 106.7157, "volume": 6810.0}, {"date": "2022-07-26", "close": 106.0258, "volume": 6153.0}, {"date": "2022-07-27", "close": 118.6753, "volume": 268874.0}, {"date": "2022-07-28", "close": 113.8454, "volume": 37483.0}, {"date": "2022-07-29", "close": 105.5658, "volume": 25793.0}, {"date": "2022-08-01", "close": 105.5658, "volume": 24393.0}, {"date": "2022-08-02", "close": 127.1849, "volume": 22560.0}, {"date": "2022-08-03", "close": 133.6247, "volume": 16872.0}, {"date": "2022-08-04", "close": 149.954, "volume": 21013.0}, {"date": "2022-08-05", "close": 178.4729, "volume": 32458.0}, {"date": "2022-08-08", "close": 161.4535, "volume": 28241.0}, {"date": "2022-08-09", "close": 183.9926, "volume": 52471.0}, {"date": "2022-08-10", "close": 198.0221, "volume": 26359.0}, {"date": "2022-08-11", "close": 153.1739, "volume": 70668.0}, {"date": "2022-08-12", "close": 174.103, "volume": 22802.0}, {"date": "2022-08-15", "close": 197.1021, "volume": 26567.0}, {"date": "2022-08-16", "close": 188.1325, "volume": 19597.0}, {"date": "2022-08-17", "close": 178.9328, "volume": 17548.0}, {"date": "2022-08-18", "close": 180.0828, "volume": 11461.0}, {"date": "2022-08-19", "close": 178.0129, "volume": 10148.0}, {"date": "2022-08-22", "close": 165.3634, "volume": 10437.0}, {"date": "2022-08-23", "close": 177.0929, "volume": 10175.0}, {"date": "2022-08-24", "close": 191.3523, "volume": 10712.0}, {"date": "2022-08-25", "close": 189.0524, "volume": 7927.0}, {"date": "2022-08-26", "close": 177.5529, "volume": 9686.0}, {"date": "2022-08-29", "close": 168.8132, "volume": 16851.0}, {"date": "2022-08-30", "close": 143.9742, "volume": 23172.0}, {"date": "2022-08-31", "close": 172.7231, "volume": 41650.0}, {"date": "2022-09-01", "close": 172.4931, "volume": 15170.0}, {"date": "2022-09-02", "close": 175.943, "volume": 19203.0}, {"date": "2022-09-06", "close": 166.9733, "volume": 16518.0}, {"date": "2022-09-07", "close": 172.0331, "volume": 13372.0}, {"date": "2022-09-08", "close": 196.8721, "volume": 13628.0}, {"date": "2022-09-09", "close": 201.242, "volume": 21565.0}, {"date": "2022-09-12", "close": 192.5023, "volume": 15228.0}, {"date": "2022-09-13", "close": 187.6725, "volume": 14152.0}, {"date": "2022-09-14", "close": 202.1619, "volume": 14681.0}, {"date": "2022-09-15", "close": 192.9623, "volume": 14270.0}, {"date": "2022-09-16", "close": 187.6725, "volume": 58108.0}, {"date": "2022-09-19", "close": 184.2226, "volume": 18714.0}, {"date": "2022-09-20", "close": 181.6927, "volume": 13435.0}, {"date": "2022-09-21", "close": 176.173, "volume": 9597.0}, {"date": "2022-09-22", "close": 172.9531, "volume": 7466.0}, {"date": "2022-09-23", "close": 169.9632, "volume": 8094.0}, {"date": "2022-09-26", "close": 175.253, "volume": 8588.0}, {"date": "2022-09-27", "close": 181.9227, "volume": 12795.0}, {"date": "2022-09-28", "close": 191.1224, "volume": 10652.0}, {"date": "2022-09-29", "close": 180.5428, "volume": 28294.0}, {"date": "2022-09-30", "close": 181.4627, "volume": 28457.0}, {"date": "2022-10-03", "close": 177.5529, "volume": 24148.0}, {"date": "2022-10-04", "close": 201.4719, "volume": 14295.0}, {"date": "2022-10-05", "close": 200.322, "volume": 8938.0}, {"date": "2022-10-06", "close": 207.2217, "volume": 11743.0}, {"date": "2022-10-07", "close": 200.552, "volume": 8350.0}, {"date": "2022-10-10", "close": 214.3514, "volume": 15016.0}, {"date": "2022-10-11", "close": 209.5216, "volume": 19101.0}, {"date": "2022-10-12", "close": 207.4517, "volume": 9156.0}, {"date": "2022-10-13", "close": 207.6817, "volume": 7552.0}, {"date": "2022-10-14", "close": 205.8418, "volume": 9509.0}, {"date": "2022-10-17", "close": 222.1711, "volume": 9476.0}, {"date": "2022-10-18", "close": 229.5308, "volume": 11947.0}, {"date": "2022-10-19", "close": 220.7912, "volume": 12639.0}, {"date": "2022-10-20", "close": 197.5621, "volume": 18900.0}, {"date": "2022-10-21", "close": 195.7222, "volume": 9907.0}, {"date": "2022-10-24", "close": 169.5032, "volume": 14621.0}, {"date": "2022-10-25", "close": 158.6937, "volume": 46991.0}, {"date": "2022-10-26", "close": 160.3036, "volume": 14087.0}, {"date": "2022-10-27", "close": 148.804, "volume": 12764.0}, {"date": "2022-10-28", "close": 155.7038, "volume": 15072.0}, {"date": "2022-10-31", "close": 159.3836, "volume": 11689.0}, {"date": "2022-11-01", "close": 161.4535, "volume": 10943.0}, {"date": "2022-11-02", "close": 161.6835, "volume": 11006.0}, {"date": "2022-11-03", "close": 159.6136, "volume": 15521.0}, {"date": "2022-11-04", "close": 163.0635, "volume": 10275.0}, {"date": "2022-11-07", "close": 177.5529, "volume": 14789.0}, {"date": "2022-11-08", "close": 176.4029, "volume": 9460.0}, {"date": "2022-11-09", "close": 161.9135, "volume": 7461.0}, {"date": "2022-11-10", "close": 184.2226, "volume": 11259.0}, {"date": "2022-11-11", "close": 195.7222, "volume": 20034.0}, {"date": "2022-11-14", "close": 194.1122, "volume": 12608.0}, {"date": "2022-11-15", "close": 183.9926, "volume": 12691.0}, {"date": "2022-11-16", "close": 173.1831, "volume": 12365.0}, {"date": "2022-11-17", "close": 165.8234, "volume": 9666.0}, {"date": "2022-11-18", "close": 169.7332, "volume": 9102.0}, {"date": "2022-11-21", "close": 169.7332, "volume": 8509.0}, {"date": "2022-11-22", "close": 177.7829, "volume": 18022.0}, {"date": "2022-11-23", "close": 171.3431, "volume": 5740.0}, {"date": "2022-11-25", "close": 168.8132, "volume": 4499.0}, {"date": "2022-11-28", "close": 161.2236, "volume": 7950.0}, {"date": "2022-11-29", "close": 164.9034, "volume": 7956.0}, {"date": "2022-11-30", "close": 172.7231, "volume": 10881.0}, {"date": "2022-12-01", "close": 174.333, "volume": 7685.0}, {"date": "2022-12-02", "close": 178.7029, "volume": 11911.0}, {"date": "2022-12-05", "close": 166.0534, "volume": 10183.0}, {"date": "2022-12-06", "close": 164.4434, "volume": 9698.0}, {"date": "2022-12-07", "close": 160.7636, "volume": 5956.0}, {"date": "2022-12-08", "close": 166.5133, "volume": 8444.0}, {"date": "2022-12-09", "close": 157.0837, "volume": 7278.0}, {"date": "2022-12-12", "close": 158.2337, "volume": 12148.0}, {"date": "2022-12-13", "close": 160.0736, "volume": 9747.0}, {"date": "2022-12-14", "close": 154.0938, "volume": 8893.0}, {"date": "2022-12-15", "close": 139.3744, "volume": 12398.0}, {"date": "2022-12-16", "close": 148.1141, "volume": 19110.0}, {"date": "2022-12-19", "close": 135.9246, "volume": 10221.0}, {"date": "2022-12-20", "close": 131.3247, "volume": 10213.0}, {"date": "2022-12-21", "close": 130.4048, "volume": 9518.0}, {"date": "2022-12-22", "close": 125.345, "volume": 9029.0}, {"date": "2022-12-23", "close": 115.9154, "volume": 12461.0}, {"date": "2022-12-27", "close": 109.4756, "volume": 14152.0}, {"date": "2022-12-28", "close": 108.0957, "volume": 11023.0}, {"date": "2022-12-29", "close": 117.7553, "volume": 8534.0}, {"date": "2022-12-30", "close": 117.9853, "volume": 18090.0}, {"date": "2023-01-03", "close": 120.2852, "volume": 14193.0}, {"date": "2023-01-04", "close": 126.2649, "volume": 10924.0}, {"date": "2023-01-05", "close": 119.5952, "volume": 11306.0}, {"date": "2023-01-06", "close": 117.9853, "volume": 6260.0}, {"date": "2023-01-09", "close": 116.6053, "volume": 7899.0}, {"date": "2023-01-10", "close": 123.5051, "volume": 10242.0}, {"date": "2023-01-11", "close": 121.4351, "volume": 11366.0}, {"date": "2023-01-12", "close": 135.0046, "volume": 12245.0}, {"date": "2023-01-13", "close": 134.7746, "volume": 7288.0}, {"date": "2023-01-17", "close": 130.6348, "volume": 7214.0}, {"date": "2023-01-18", "close": 121.8951, "volume": 11070.0}, {"date": "2023-01-19", "close": 117.7553, "volume": 9069.0}, {"date": "2023-01-20", "close": 120.7452, "volume": 7021.0}, {"date": "2023-01-23", "close": 117.9853, "volume": 6573.0}, {"date": "2023-01-24", "close": 124.885, "volume": 21497.0}, {"date": "2023-01-25", "close": 128.5649, "volume": 7646.0}, {"date": "2023-01-26", "close": 137.3045, "volume": 14158.0}, {"date": "2023-01-27", "close": 132.2447, "volume": 7947.0}, {"date": "2023-01-30", "close": 129.9448, "volume": 6153.0}, {"date": "2023-01-31", "close": 132.9347, "volume": 8362.0}, {"date": "2023-02-01", "close": 138.2245, "volume": 10835.0}, {"date": "2023-02-02", "close": 152.9439, "volume": 9587.0}, {"date": "2023-02-03", "close": 149.494, "volume": 6575.0}, {"date": "2023-02-06", "close": 147.8841, "volume": 13162.0}, {"date": "2023-02-07", "close": 147.1941, "volume": 11521.0}, {"date": "2023-02-08", "close": 138.9144, "volume": 7682.0}, {"date": "2023-02-09", "close": 138.6845, "volume": 11456.0}, {"date": "2023-02-10", "close": 141.9043, "volume": 5526.0}, {"date": "2023-02-13", "close": 143.5143, "volume": 6079.0}, {"date": "2023-02-14", "close": 151.3339, "volume": 9465.0}, {"date": "2023-02-15", "close": 143.5143, "volume": 30446.0}, {"date": "2023-02-16", "close": 142.1343, "volume": 38528.0}, {"date": "2023-02-17", "close": 159.6136, "volume": 16331.0}, {"date": "2023-02-21", "close": 146.9641, "volume": 18348.0}, {"date": "2023-02-22", "close": 151.3339, "volume": 9387.0}, {"date": "2023-02-23", "close": 162.1435, "volume": 17441.0}, {"date": "2023-02-24", "close": 154.0938, "volume": 13317.0}, {"date": "2023-02-27", "close": 153.6339, "volume": 12173.0}, {"date": "2023-02-28", "close": 155.2438, "volume": 9620.0}, {"date": "2023-03-01", "close": 143.9742, "volume": 7669.0}, {"date": "2023-03-02", "close": 139.1444, "volume": 8386.0}, {"date": "2023-03-03", "close": 140.7544, "volume": 6075.0}, {"date": "2023-03-06", "close": 138.4545, "volume": 7405.0}, {"date": "2023-03-07", "close": 135.4646, "volume": 6932.0}, {"date": "2023-03-08", "close": 122.1251, "volume": 15132.0}, {"date": "2023-03-09", "close": 112.0055, "volume": 19216.0}, {"date": "2023-03-10", "close": 112.0055, "volume": 24282.0}, {"date": "2023-03-13", "close": 108.0957, "volume": 20725.0}, {"date": "2023-03-14", "close": 114.5354, "volume": 16152.0}, {"date": "2023-03-15", "close": 115.6854, "volume": 7374.0}, {"date": "2023-03-16", "close": 110.3956, "volume": 8418.0}, {"date": "2023-03-17", "close": 104.6458, "volume": 14636.0}, {"date": "2023-03-20", "close": 104.6458, "volume": 22399.0}, {"date": "2023-03-21", "close": 112.2355, "volume": 4067.0}, {"date": "2023-03-22", "close": 95.5612, "volume": 9840.0}, {"date": "2023-03-23", "close": 95.4462, "volume": 12506.0}, {"date": "2023-03-24", "close": 93.8362, "volume": 17860.0}, {"date": "2023-03-27", "close": 96.8261, "volume": 13873.0}, {"date": "2023-03-28", "close": 92.2263, "volume": 15751.0}, {"date": "2023-03-29", "close": 97.2861, "volume": 28881.0}, {"date": "2023-03-30", "close": 91.7663, "volume": 9376.0}, {"date": "2023-03-31", "close": 90.6164, "volume": 19232.0}, {"date": "2023-04-03", "close": 89.6964, "volume": 10708.0}, {"date": "2023-04-04", "close": 87.3965, "volume": 12879.0}, {"date": "2023-04-05", "close": 84.6366, "volume": 8390.0}, {"date": "2023-04-06", "close": 87.3965, "volume": 5635.0}, {"date": "2023-04-10", "close": 86.7065, "volume": 4739.0}, {"date": "2023-04-11", "close": 85.0966, "volume": 5417.0}, {"date": "2023-04-12", "close": 81.6467, "volume": 7157.0}, {"date": "2023-04-13", "close": 93.3763, "volume": 8050.0}, {"date": "2023-04-14", "close": 89.2364, "volume": 6805.0}, {"date": "2023-04-17", "close": 93.7213, "volume": 7594.0}, {"date": "2023-04-18", "close": 89.9264, "volume": 5369.0}, {"date": "2023-04-19", "close": 88.5465, "volume": 8995.0}, {"date": "2023-04-20", "close": 86.9365, "volume": 5559.0}, {"date": "2023-04-21", "close": 88.5465, "volume": 5200.0}, {"date": "2023-04-24", "close": 84.4066, "volume": 5808.0}, {"date": "2023-04-25", "close": 80.0368, "volume": 7436.0}, {"date": "2023-04-26", "close": 80.9568, "volume": 41106.0}, {"date": "2023-04-27", "close": 81.1868, "volume": 10557.0}, {"date": "2023-04-28", "close": 79.1168, "volume": 9030.0}, {"date": "2023-05-01", "close": 85.5566, "volume": 10924.0}, {"date": "2023-05-02", "close": 85.5566, "volume": 8390.0}, {"date": "2023-05-03", "close": 88.7764, "volume": 10361.0}, {"date": "2023-05-04", "close": 97.9761, "volume": 11081.0}, {"date": "2023-05-05", "close": 101.4259, "volume": 6940.0}, {"date": "2023-05-08", "close": 100.506, "volume": 6452.0}, {"date": "2023-05-09", "close": 100.276, "volume": 5448.0}, {"date": "2023-05-10", "close": 103.4959, "volume": 6954.0}, {"date": "2023-05-11", "close": 96.5961, "volume": 5872.0}, {"date": "2023-05-12", "close": 88.5465, "volume": 5373.0}, {"date": "2023-05-15", "close": 98.4361, "volume": 4038.0}, {"date": "2023-05-16", "close": 94.5262, "volume": 3817.0}, {"date": "2023-05-17", "close": 95.4462, "volume": 4018.0}, {"date": "2023-05-18", "close": 94.5262, "volume": 7214.0}, {"date": "2023-05-19", "close": 96.3661, "volume": 4066.0}, {"date": "2023-05-22", "close": 99.356, "volume": 15372.0}, {"date": "2023-05-23", "close": 98.6661, "volume": 7838.0}, {"date": "2023-05-24", "close": 92.2263, "volume": 6773.0}, {"date": "2023-05-25", "close": 88.3165, "volume": 8661.0}, {"date": "2023-05-26", "close": 89.4664, "volume": 4299.0}, {"date": "2023-05-30", "close": 85.5566, "volume": 7818.0}, {"date": "2023-05-31", "close": 86.7065, "volume": 13620.0}, {"date": "2023-06-01", "close": 85.5566, "volume": 5923.0}, {"date": "2023-06-02", "close": 91.0764, "volume": 6362.0}, {"date": "2023-06-05", "close": 102.5759, "volume": 23120.0}, {"date": "2023-06-06", "close": 129.0248, "volume": 28839.0}, {"date": "2023-06-07", "close": 133.8546, "volume": 17971.0}, {"date": "2023-06-08", "close": 132.2447, "volume": 13343.0}, {"date": "2023-06-09", "close": 121.8951, "volume": 13154.0}, {"date": "2023-06-12", "close": 124.54, "volume": 12272.0}, {"date": "2023-06-13", "close": 130.6348, "volume": 7136.0}, {"date": "2023-06-14", "close": 122.8151, "volume": 16543.0}, {"date": "2023-06-15", "close": 128.1049, "volume": 16215.0}, {"date": "2023-06-16", "close": 121.8951, "volume": 21461.0}, {"date": "2023-06-20", "close": 117.9853, "volume": 17556.0}, {"date": "2023-06-21", "close": 113.3855, "volume": 18816.0}, {"date": "2023-06-22", "close": 72.9071, "volume": 402670.0}, {"date": "2023-06-23", "close": 75.437, "volume": 128341.0}, {"date": "2023-06-26", "close": 75.437, "volume": 55747.0}, {"date": "2023-06-27", "close": 73.827, "volume": 26198.0}, {"date": "2023-06-28", "close": 75.437, "volume": 43609.0}, {"date": "2023-06-29", "close": 79.1168, "volume": 101986.0}, {"date": "2023-06-30", "close": 78.1969, "volume": 44979.0}, {"date": "2023-07-03", "close": 74.517, "volume": 21967.0}, {"date": "2023-07-05", "close": 73.3671, "volume": 64582.0}, {"date": "2023-07-06", "close": 70.6072, "volume": 35804.0}, {"date": "2023-07-07", "close": 73.827, "volume": 27443.0}, {"date": "2023-07-10", "close": 74.977, "volume": 31143.0}, {"date": "2023-07-11", "close": 78.1969, "volume": 30401.0}, {"date": "2023-07-12", "close": 83.4867, "volume": 36692.0}, {"date": "2023-07-13", "close": 81.6467, "volume": 22638.0}, {"date": "2023-07-14", "close": 80.4968, "volume": 12911.0}, {"date": "2023-07-17", "close": 83.2567, "volume": 20158.0}, {"date": "2023-07-18", "close": 81.4167, "volume": 25730.0}, {"date": "2023-07-19", "close": 78.1969, "volume": 43560.0}, {"date": "2023-07-20", "close": 76.127, "volume": 28865.0}, {"date": "2023-07-21", "close": 81.8767, "volume": 23270.0}, {"date": "2023-07-24", "close": 79.3468, "volume": 15633.0}, {"date": "2023-07-25", "close": 74.747, "volume": 22810.0}, {"date": "2023-07-26", "close": 71.7571, "volume": 17370.0}, {"date": "2023-07-27", "close": 66.0074, "volume": 33640.0}, {"date": "2023-07-28", "close": 68.9972, "volume": 23163.0}, {"date": "2023-07-31", "close": 75.667, "volume": 25121.0}, {"date": "2023-08-01", "close": 73.5971, "volume": 27171.0}, {"date": "2023-08-02", "close": 69.4572, "volume": 17827.0}, {"date": "2023-08-03", "close": 68.5373, "volume": 27641.0}, {"date": "2023-08-04", "close": 71.5271, "volume": 16560.0}, {"date": "2023-08-07", "close": 67.8473, "volume": 18136.0}, {"date": "2023-08-08", "close": 69.6872, "volume": 10980.0}, {"date": "2023-08-09", "close": 68.3073, "volume": 14739.0}, {"date": "2023-08-10", "close": 67.8473, "volume": 12744.0}, {"date": "2023-08-11", "close": 66.9273, "volume": 11573.0}, {"date": "2023-08-14", "close": 65.5474, "volume": 12763.0}, {"date": "2023-08-15", "close": 63.0175, "volume": 8906.0}, {"date": "2023-08-16", "close": 60.2576, "volume": 12860.0}, {"date": "2023-08-17", "close": 56.8077, "volume": 31661.0}, {"date": "2023-08-18", "close": 65.3174, "volume": 124164.0}, {"date": "2023-08-21", "close": 83.7167, "volume": 237189.0}, {"date": "2023-08-22", "close": 72.9071, "volume": 86110.0}, {"date": "2023-08-23", "close": 71.2971, "volume": 25125.0}, {"date": "2023-08-24", "close": 69.9172, "volume": 29535.0}, {"date": "2023-08-25", "close": 68.9972, "volume": 20703.0}, {"date": "2023-08-28", "close": 73.827, "volume": 28068.0}, {"date": "2023-08-29", "close": 75.207, "volume": 19095.0}, {"date": "2023-08-30", "close": 76.127, "volume": 13958.0}, {"date": "2023-08-31", "close": 71.9871, "volume": 17872.0}, {"date": "2023-09-01", "close": 74.057, "volume": 14785.0}, {"date": "2023-09-05", "close": 70.3772, "volume": 26247.0}, {"date": "2023-09-06", "close": 69.6872, "volume": 24574.0}, {"date": "2023-09-07", "close": 65.7774, "volume": 18714.0}, {"date": "2023-09-08", "close": 66.4673, "volume": 14987.0}, {"date": "2023-09-11", "close": 65.3174, "volume": 13501.0}, {"date": "2023-09-12", "close": 61.1776, "volume": 28127.0}, {"date": "2023-09-13", "close": 56.8077, "volume": 28839.0}, {"date": "2023-09-14", "close": 62.3275, "volume": 94563.0}, {"date": "2023-09-15", "close": 57.7277, "volume": 127299.0}, {"date": "2023-09-18", "close": 49.448, "volume": 82940.0}, {"date": "2023-09-19", "close": 51.5179, "volume": 72072.0}, {"date": "2023-09-20", "close": 52.4379, "volume": 44972.0}, {"date": "2023-09-21", "close": 52.2079, "volume": 56330.0}, {"date": "2023-09-22", "close": 52.4379, "volume": 48599.0}, {"date": "2023-09-25", "close": 54.0478, "volume": 59392.0}, {"date": "2023-09-26", "close": 52.2079, "volume": 54498.0}, {"date": "2023-09-27", "close": 51.058, "volume": 20716.0}, {"date": "2023-09-28", "close": 51.058, "volume": 24082.0}, {"date": "2023-09-29", "close": 49.448, "volume": 31012.0}, {"date": "2023-10-02", "close": 45.7682, "volume": 35400.0}, {"date": "2023-10-03", "close": 47.1481, "volume": 28115.0}, {"date": "2023-10-04", "close": 47.1481, "volume": 25883.0}, {"date": "2023-10-05", "close": 48.0681, "volume": 28782.0}, {"date": "2023-10-06", "close": 45.7682, "volume": 24868.0}, {"date": "2023-10-09", "close": 42.5483, "volume": 28740.0}, {"date": "2023-10-10", "close": 44.3882, "volume": 19391.0}, {"date": "2023-10-11", "close": 42.0883, "volume": 19192.0}, {"date": "2023-10-12", "close": 39.0984, "volume": 23392.0}, {"date": "2023-10-13", "close": 39.5584, "volume": 21822.0}, {"date": "2023-10-16", "close": 39.7884, "volume": 23060.0}, {"date": "2023-10-17", "close": 38.8684, "volume": 24124.0}, {"date": "2023-10-18", "close": 37.0285, "volume": 17360.0}, {"date": "2023-10-19", "close": 36.1086, "volume": 27640.0}, {"date": "2023-10-20", "close": 34.7286, "volume": 32121.0}, {"date": "2023-10-23", "close": 32.8887, "volume": 28178.0}, {"date": "2023-10-24", "close": 32.6587, "volume": 31496.0}, {"date": "2023-10-25", "close": 31.2787, "volume": 27172.0}, {"date": "2023-10-26", "close": 32.8887, "volume": 21934.0}, {"date": "2023-10-27", "close": 30.8188, "volume": 24957.0}, {"date": "2023-10-30", "close": 33.8086, "volume": 27452.0}, {"date": "2023-10-31", "close": 34.4986, "volume": 29998.0}, {"date": "2023-11-01", "close": 35.4186, "volume": 23318.0}, {"date": "2023-11-02", "close": 40.2484, "volume": 34970.0}, {"date": "2023-11-03", "close": 38.6385, "volume": 61255.0}, {"date": "2023-11-06", "close": 37.2585, "volume": 35882.0}, {"date": "2023-11-07", "close": 38.6385, "volume": 39135.0}, {"date": "2023-11-08", "close": 35.8786, "volume": 30487.0}, {"date": "2023-11-09", "close": 32.3137, "volume": 30652.0}, {"date": "2023-11-10", "close": 32.6587, "volume": 32698.0}, {"date": "2023-11-13", "close": 31.5087, "volume": 70006.0}, {"date": "2023-11-14", "close": 36.5685, "volume": 38037.0}, {"date": "2023-11-15", "close": 38.6385, "volume": 44298.0}, {"date": "2023-11-16", "close": 37.9485, "volume": 25961.0}, {"date": "2023-11-17", "close": 37.4885, "volume": 61832.0}, {"date": "2023-11-20", "close": 37.7185, "volume": 36247.0}, {"date": "2023-11-21", "close": 35.8786, "volume": 19371.0}, {"date": "2023-11-22", "close": 34.9586, "volume": 24436.0}, {"date": "2023-11-24", "close": 35.6486, "volume": 18528.0}, {"date": "2023-11-27", "close": 35.4186, "volume": 40420.0}, {"date": "2023-11-28", "close": 37.4885, "volume": 50581.0}, {"date": "2023-11-29", "close": 40.9384, "volume": 40948.0}, {"date": "2023-11-30", "close": 43.2383, "volume": 106453.0}, {"date": "2023-12-01", "close": 45.3082, "volume": 52116.0}, {"date": "2023-12-04", "close": 48.2981, "volume": 39545.0}, {"date": "2023-12-05", "close": 46.9181, "volume": 30041.0}, {"date": "2023-12-06", "close": 51.9779, "volume": 37690.0}, {"date": "2023-12-07", "close": 52.8979, "volume": 49728.0}, {"date": "2023-12-08", "close": 54.0478, "volume": 59964.0}, {"date": "2023-12-11", "close": 50.138, "volume": 33984.0}, {"date": "2023-12-12", "close": 49.218, "volume": 22753.0}, {"date": "2023-12-13", "close": 51.058, "volume": 63151.0}, {"date": "2023-12-14", "close": 54.9678, "volume": 37994.0}, {"date": "2023-12-15", "close": 54.5078, "volume": 66692.0}, {"date": "2023-12-18", "close": 51.5179, "volume": 24493.0}, {"date": "2023-12-19", "close": 54.9678, "volume": 34700.0}, {"date": "2023-12-20", "close": 51.058, "volume": 19883.0}, {"date": "2023-12-21", "close": 53.5879, "volume": 17344.0}, {"date": "2023-12-22", "close": 17.6035, "volume": 1161495.0}, {"date": "2023-12-26", "close": 17.2677, "volume": 290007.0}, {"date": "2023-12-27", "close": 16.0787, "volume": 290018.0}, {"date": "2023-12-28", "close": 15.6394, "volume": 181680.0}, {"date": "2023-12-29", "close": 15.6348, "volume": 112957.0}, {"date": "2024-01-02", "close": 15.8303, "volume": 197522.0}, {"date": "2024-01-03", "close": 14.7056, "volume": 101129.0}, {"date": "2024-01-04", "close": 15.4439, "volume": 142921.0}, {"date": "2024-01-05", "close": 14.9862, "volume": 176981.0}, {"date": "2024-01-08", "close": 15.5106, "volume": 132451.0}, {"date": "2024-01-09", "close": 15.6394, "volume": 283319.0}, {"date": "2024-01-10", "close": 16.0994, "volume": 114604.0}, {"date": "2024-01-11", "close": 15.1794, "volume": 95227.0}, {"date": "2024-01-12", "close": 15.9844, "volume": 104361.0}, {"date": "2024-01-16", "close": 15.4094, "volume": 103601.0}, {"date": "2024-01-17", "close": 15.5244, "volume": 55621.0}, {"date": "2024-01-18", "close": 15.8694, "volume": 78304.0}, {"date": "2024-01-19", "close": 15.6394, "volume": 74393.0}, {"date": "2024-01-22", "close": 15.6417, "volume": 180694.0}, {"date": "2024-01-23", "close": 15.4117, "volume": 114200.0}, {"date": "2024-01-24", "close": 15.4117, "volume": 72388.0}, {"date": "2024-01-25", "close": 15.8763, "volume": 140402.0}, {"date": "2024-01-26", "close": 16.3293, "volume": 93747.0}, {"date": "2024-01-29", "close": 16.2603, "volume": 49922.0}, {"date": "2024-01-30", "close": 16.626, "volume": 50546.0}, {"date": "2024-01-31", "close": 16.5593, "volume": 44966.0}, {"date": "2024-02-01", "close": 17.7093, "volume": 67138.0}, {"date": "2024-02-02", "close": 15.9729, "volume": 42375.0}, {"date": "2024-02-05", "close": 15.4117, "volume": 38561.0}, {"date": "2024-02-06", "close": 15.8694, "volume": 22179.0}, {"date": "2024-02-07", "close": 15.4577, "volume": 51561.0}, {"date": "2024-02-08", "close": 15.4692, "volume": 49980.0}, {"date": "2024-02-09", "close": 16.5547, "volume": 44796.0}, {"date": "2024-02-12", "close": 16.1477, "volume": 33795.0}, {"date": "2024-02-13", "close": 15.3588, "volume": 36283.0}, {"date": "2024-02-14", "close": 15.391, "volume": 96753.0}, {"date": "2024-02-15", "close": 15.8694, "volume": 37660.0}, {"date": "2024-02-16", "close": 16.0994, "volume": 53315.0}, {"date": "2024-02-20", "close": 16.1868, "volume": 21203.0}, {"date": "2024-02-21", "close": 16.3776, "volume": 11047.0}, {"date": "2024-02-22", "close": 16.1293, "volume": 28883.0}, {"date": "2024-02-23", "close": 16.0534, "volume": 31360.0}, {"date": "2024-02-26", "close": 16.5639, "volume": 18663.0}, {"date": "2024-02-27", "close": 16.9043, "volume": 44463.0}, {"date": "2024-02-28", "close": 16.4213, "volume": 23895.0}, {"date": "2024-02-29", "close": 16.9411, "volume": 17310.0}, {"date": "2024-03-01", "close": 17.2033, "volume": 14847.0}, {"date": "2024-03-04", "close": 16.9572, "volume": 16604.0}, {"date": "2024-03-05", "close": 16.7732, "volume": 10133.0}, {"date": "2024-03-06", "close": 16.8445, "volume": 12939.0}, {"date": "2024-03-07", "close": 16.9457, "volume": 13418.0}, {"date": "2024-03-08", "close": 16.741, "volume": 13977.0}, {"date": "2024-03-11", "close": 16.6628, "volume": 18284.0}, {"date": "2024-03-12", "close": 17.0193, "volume": 19842.0}, {"date": "2024-03-13", "close": 16.7525, "volume": 9700.0}, {"date": "2024-03-14", "close": 16.7134, "volume": 25515.0}, {"date": "2024-03-15", "close": 17.914, "volume": 43518.0}, {"date": "2024-03-18", "close": 16.833, "volume": 23607.0}, {"date": "2024-03-19", "close": 17.1573, "volume": 9064.0}, {"date": "2024-03-20", "close": 17.1412, "volume": 39059.0}, {"date": "2024-03-21", "close": 17.73, "volume": 17317.0}, {"date": "2024-03-22", "close": 17.3068, "volume": 12442.0}, {"date": "2024-03-25", "close": 17.4885, "volume": 29005.0}, {"date": "2024-03-26", "close": 17.2493, "volume": 15734.0}, {"date": "2024-03-27", "close": 17.5138, "volume": 61598.0}, {"date": "2024-03-28", "close": 17.362, "volume": 16566.0}, {"date": "2024-04-01", "close": 18.5097, "volume": 142832.0}, {"date": "2024-04-02", "close": 17.6518, "volume": 27611.0}, {"date": "2024-04-03", "close": 17.6541, "volume": 13831.0}, {"date": "2024-04-04", "close": 17.4747, "volume": 35018.0}, {"date": "2024-04-05", "close": 17.178, "volume": 11037.0}, {"date": "2024-04-08", "close": 16.9457, "volume": 19379.0}, {"date": "2024-04-09", "close": 17.109, "volume": 12364.0}, {"date": "2024-04-10", "close": 17.2677, "volume": 20656.0}, {"date": "2024-04-11", "close": 17.7645, "volume": 11845.0}, {"date": "2024-04-12", "close": 17.638, "volume": 9294.0}, {"date": "2024-04-15", "close": 17.1596, "volume": 28354.0}, {"date": "2024-04-16", "close": 16.902, "volume": 11762.0}, {"date": "2024-04-17", "close": 17.408, "volume": 24886.0}, {"date": "2024-04-18", "close": 17.0676, "volume": 23229.0}, {"date": "2024-04-19", "close": 17.2539, "volume": 14839.0}, {"date": "2024-04-22", "close": 17.5483, "volume": 7559.0}, {"date": "2024-04-23", "close": 18.19, "volume": 12196.0}, {"date": "2024-04-24", "close": 17.9393, "volume": 6412.0}, {"date": "2024-04-25", "close": 18.3993, "volume": 24633.0}, {"date": "2024-04-26", "close": 18.3326, "volume": 8661.0}, {"date": "2024-04-29", "close": 18.7328, "volume": 7471.0}, {"date": "2024-04-30", "close": 18.2705, "volume": 7880.0}, {"date": "2024-05-01", "close": 18.6293, "volume": 9658.0}, {"date": "2024-05-02", "close": 18.5488, "volume": 6416.0}, {"date": "2024-05-03", "close": 18.3533, "volume": 7145.0}, {"date": "2024-05-06", "close": 18.5465, "volume": 9353.0}, {"date": "2024-05-07", "close": 18.3142, "volume": 6067.0}, {"date": "2024-05-08", "close": 17.9807, "volume": 12152.0}, {"date": "2024-05-09", "close": 18.7764, "volume": 6762.0}, {"date": "2024-05-10", "close": 18.0658, "volume": 7564.0}, {"date": "2024-05-13", "close": 17.2516, "volume": 99626.0}, {"date": "2024-05-14", "close": 17.7576, "volume": 10724.0}, {"date": "2024-05-15", "close": 17.2493, "volume": 9261.0}, {"date": "2024-05-16", "close": 17.2815, "volume": 7594.0}, {"date": "2024-05-17", "close": 17.8335, "volume": 8016.0}, {"date": "2024-05-20", "close": 17.684, "volume": 4949.0}, {"date": "2024-05-21", "close": 18.3027, "volume": 6843.0}, {"date": "2024-05-22", "close": 17.9094, "volume": 8583.0}, {"date": "2024-05-23", "close": 17.1688, "volume": 18536.0}, {"date": "2024-05-24", "close": 17.4103, "volume": 8431.0}, {"date": "2024-05-28", "close": 17.3643, "volume": 10487.0}, {"date": "2024-05-29", "close": 17.0193, "volume": 23513.0}, {"date": "2024-05-30", "close": 17.1895, "volume": 8257.0}, {"date": "2024-05-31", "close": 17.362, "volume": 6843.0}, {"date": "2024-06-03", "close": 17.1527, "volume": 11594.0}, {"date": "2024-06-04", "close": 17.5851, "volume": 6735.0}, {"date": "2024-06-05", "close": 17.9416, "volume": 13007.0}, {"date": "2024-06-06", "close": 17.7599, "volume": 16616.0}, {"date": "2024-06-07", "close": 17.3068, "volume": 8223.0}, {"date": "2024-06-10", "close": 16.9112, "volume": 16099.0}, {"date": "2024-06-11", "close": 18.3004, "volume": 7759.0}, {"date": "2024-06-12", "close": 18.1693, "volume": 6864.0}, {"date": "2024-06-13", "close": 17.4793, "volume": 12295.0}, {"date": "2024-06-14", "close": 17.5069, "volume": 23542.0}, {"date": "2024-06-17", "close": 16.7318, "volume": 25131.0}, {"date": "2024-06-18", "close": 17.0745, "volume": 13251.0}, {"date": "2024-06-20", "close": 16.9986, "volume": 6195.0}, {"date": "2024-06-21", "close": 17.0952, "volume": 13118.0}, {"date": "2024-06-24", "close": 17.937, "volume": 9436.0}, {"date": "2024-06-25", "close": 17.7553, "volume": 8319.0}, {"date": "2024-06-26", "close": 17.4632, "volume": 12276.0}, {"date": "2024-06-27", "close": 17.9393, "volume": 10626.0}, {"date": "2024-06-28", "close": 16.6352, "volume": 269855.0}, {"date": "2024-07-01", "close": 16.7893, "volume": 28816.0}, {"date": "2024-07-02", "close": 16.9043, "volume": 32503.0}, {"date": "2024-07-03", "close": 16.9043, "volume": 9397.0}, {"date": "2024-07-05", "close": 16.1017, "volume": 25201.0}, {"date": "2024-07-08", "close": 16.6283, "volume": 27149.0}, {"date": "2024-07-09", "close": 17.73, "volume": 15278.0}, {"date": "2024-07-10", "close": 17.7898, "volume": 7154.0}, {"date": "2024-07-11", "close": 17.9163, "volume": 4251.0}, {"date": "2024-07-12", "close": 18.397, "volume": 3857.0}, {"date": "2024-07-15", "close": 18.1693, "volume": 9206.0}, {"date": "2024-07-16", "close": 18.8247, "volume": 18486.0}, {"date": "2024-07-17", "close": 18.5925, "volume": 6460.0}, {"date": "2024-07-18", "close": 17.4793, "volume": 3039.0}, {"date": "2024-07-19", "close": 17.1274, "volume": 2966.0}, {"date": "2024-07-22", "close": 17.4448, "volume": 14808.0}, {"date": "2024-07-23", "close": 17.799, "volume": 482.0}, {"date": "2024-07-24", "close": 17.247, "volume": 22555.0}, {"date": "2024-07-25", "close": 17.6863, "volume": 4666.0}, {"date": "2024-07-26", "close": 18.0819, "volume": 2263.0}, {"date": "2024-07-29", "close": 17.7553, "volume": 1655.0}, {"date": "2024-07-30", "close": 17.3528, "volume": 5465.0}, {"date": "2024-07-31", "close": 17.0423, "volume": 2493.0}, {"date": "2024-08-01", "close": 18.3993, "volume": 25697.0}, {"date": "2024-08-02", "close": 17.7093, "volume": 3914.0}, {"date": "2024-08-05", "close": 16.8123, "volume": 6944.0}, {"date": "2024-08-06", "close": 17.4149, "volume": 4966.0}, {"date": "2024-08-07", "close": 16.6053, "volume": 12688.0}, {"date": "2024-08-08", "close": 16.9043, "volume": 1917.0}, {"date": "2024-08-09", "close": 16.6858, "volume": 1848.0}, {"date": "2024-08-12", "close": 16.3523, "volume": 6405.0}, {"date": "2024-08-13", "close": 17.132, "volume": 7361.0}, {"date": "2024-08-14", "close": 17.0009, "volume": 4604.0}, {"date": "2024-08-15", "close": 16.8031, "volume": 9627.0}, {"date": "2024-08-16", "close": 17.086, "volume": 1255.0}, {"date": "2024-08-19", "close": 17.6541, "volume": 8494.0}, {"date": "2024-08-20", "close": 17.3551, "volume": 3563.0}, {"date": "2024-08-21", "close": 17.6932, "volume": 1490.0}, {"date": "2024-08-22", "close": 17.6012, "volume": 1669.0}, {"date": "2024-08-23", "close": 17.2493, "volume": 9891.0}, {"date": "2024-08-26", "close": 17.9554, "volume": 40494.0}, {"date": "2024-08-27", "close": 17.6173, "volume": 2953.0}, {"date": "2024-08-28", "close": 17.4793, "volume": 3005.0}, {"date": "2024-08-29", "close": 17.8128, "volume": 2859.0}, {"date": "2024-08-30", "close": 17.9232, "volume": 3814.0}, {"date": "2024-09-03", "close": 17.4793, "volume": 8785.0}, {"date": "2024-09-04", "close": 17.3436, "volume": 2235.0}, {"date": "2024-09-05", "close": 17.5115, "volume": 6600.0}, {"date": "2024-09-06", "close": 17.5759, "volume": 1205.0}, {"date": "2024-09-09", "close": 17.0975, "volume": 6911.0}, {"date": "2024-09-10", "close": 17.3781, "volume": 9196.0}, {"date": "2024-09-11", "close": 17.3965, "volume": 1434.0}, {"date": "2024-09-12", "close": 17.2263, "volume": 2646.0}, {"date": "2024-09-13", "close": 17.2999, "volume": 1758.0}, {"date": "2024-09-16", "close": 17.4793, "volume": 1848.0}, {"date": "2024-09-17", "close": 17.2493, "volume": 4741.0}, {"date": "2024-09-18", "close": 17.4793, "volume": 17481.0}, {"date": "2024-09-19", "close": 18.1693, "volume": 20851.0}, {"date": "2024-09-20", "close": 17.6058, "volume": 20428.0}, {"date": "2024-09-23", "close": 17.914, "volume": 3034.0}, {"date": "2024-09-24", "close": 17.5621, "volume": 6477.0}, {"date": "2024-09-25", "close": 17.7093, "volume": 3278.0}, {"date": "2024-09-26", "close": 17.9692, "volume": 6557.0}, {"date": "2024-09-27", "close": 18.3763, "volume": 11281.0}, {"date": "2024-09-30", "close": 18.5948, "volume": 3854.0}, {"date": "2024-10-01", "close": 18.7443, "volume": 6663.0}, {"date": "2024-10-02", "close": 18.9742, "volume": 4943.0}, {"date": "2024-10-03", "close": 18.8201, "volume": 607.0}, {"date": "2024-10-04", "close": 18.0658, "volume": 4987.0}, {"date": "2024-10-07", "close": 18.397, "volume": 11683.0}, {"date": "2024-10-08", "close": 18.2291, "volume": 2873.0}, {"date": "2024-10-09", "close": 18.6385, "volume": 13632.0}, {"date": "2024-10-10", "close": 18.6845, "volume": 10209.0}, {"date": "2024-10-11", "close": 19.3192, "volume": 10286.0}, {"date": "2024-10-14", "close": 19.6435, "volume": 4238.0}, {"date": "2024-10-15", "close": 17.9922, "volume": 7137.0}, {"date": "2024-10-16", "close": 18.4108, "volume": 853.0}, {"date": "2024-10-17", "close": 17.7806, "volume": 5136.0}, {"date": "2024-10-18", "close": 17.7806, "volume": 2074.0}, {"date": "2024-10-21", "close": 17.8243, "volume": 2146.0}, {"date": "2024-10-22", "close": 17.8841, "volume": 7821.0}, {"date": "2024-10-23", "close": 17.5253, "volume": 2393.0}, {"date": "2024-10-24", "close": 18.167, "volume": 6455.0}, {"date": "2024-10-25", "close": 18.4683, "volume": 9172.0}, {"date": "2024-10-28", "close": 19.6481, "volume": 11017.0}, {"date": "2024-10-29", "close": 20.5497, "volume": 19985.0}, {"date": "2024-10-30", "close": 20.3772, "volume": 32216.0}, {"date": "2024-10-31", "close": 21.3891, "volume": 25616.0}, {"date": "2024-11-01", "close": 21.9273, "volume": 26793.0}, {"date": "2024-11-04", "close": 20.4002, "volume": 38498.0}, {"date": "2024-11-05", "close": 22.7668, "volume": 30176.0}, {"date": "2024-11-06", "close": 23.2291, "volume": 26578.0}, {"date": "2024-11-07", "close": 22.5736, "volume": 22129.0}, {"date": "2024-11-08", "close": 14.2364, "volume": 93774.0}, {"date": "2024-11-11", "close": 16.9963, "volume": 36700.0}, {"date": "2024-11-12", "close": 12.454, "volume": 41912.0}, {"date": "2024-11-13", "close": 12.9577, "volume": 9390.0}, {"date": "2024-11-14", "close": 12.7185, "volume": 10032.0}, {"date": "2024-11-15", "close": 13.0865, "volume": 21664.0}, {"date": "2024-11-18", "close": 13.3165, "volume": 15810.0}, {"date": "2024-11-19", "close": 12.8634, "volume": 9711.0}, {"date": "2024-11-20", "close": 13.1118, "volume": 28050.0}, {"date": "2024-11-21", "close": 13.1095, "volume": 14020.0}, {"date": "2024-11-22", "close": 12.6472, "volume": 12238.0}, {"date": "2024-11-25", "close": 12.6495, "volume": 40165.0}, {"date": "2024-11-26", "close": 12.2999, "volume": 13912.0}, {"date": "2024-11-27", "close": 12.4379, "volume": 4300.0}, {"date": "2024-11-29", "close": 12.6012, "volume": 12702.0}, {"date": "2024-12-02", "close": 12.2194, "volume": 11336.0}, {"date": "2024-12-03", "close": 11.2902, "volume": 16720.0}, {"date": "2024-12-04", "close": 12.1895, "volume": 16391.0}, {"date": "2024-12-05", "close": 11.4765, "volume": 25800.0}, {"date": "2024-12-06", "close": 11.5685, "volume": 3747.0}, {"date": "2024-12-09", "close": 11.7548, "volume": 6064.0}, {"date": "2024-12-10", "close": 11.7502, "volume": 2871.0}, {"date": "2024-12-11", "close": 11.6145, "volume": 20015.0}, {"date": "2024-12-12", "close": 10.5796, "volume": 24213.0}, {"date": "2024-12-13", "close": 10.3496, "volume": 20431.0}, {"date": "2024-12-16", "close": 10.3956, "volume": 10814.0}, {"date": "2024-12-17", "close": 10.5106, "volume": 8005.0}, {"date": "2024-12-18", "close": 10.3496, "volume": 12243.0}, {"date": "2024-12-19", "close": 10.3496, "volume": 10452.0}, {"date": "2024-12-20", "close": 9.2916, "volume": 45858.0}, {"date": "2024-12-23", "close": 10.3496, "volume": 14109.0}, {"date": "2024-12-24", "close": 10.9062, "volume": 9714.0}, {"date": "2024-12-26", "close": 10.8809, "volume": 3266.0}, {"date": "2024-12-27", "close": 10.5106, "volume": 7263.0}, {"date": "2024-12-30", "close": 10.3013, "volume": 8391.0}, {"date": "2024-12-31", "close": 9.6596, "volume": 21958.0}, {"date": "2025-01-02", "close": 10.3496, "volume": 13496.0}, {"date": "2025-01-03", "close": 10.4439, "volume": 4855.0}, {"date": "2025-01-06", "close": 10.8763, "volume": 13285.0}, {"date": "2025-01-07", "close": 10.9591, "volume": 16907.0}, {"date": "2025-01-08", "close": 10.345, "volume": 8597.0}, {"date": "2025-01-10", "close": 10.0989, "volume": 12059.0}, {"date": "2025-01-13", "close": 9.4296, "volume": 77403.0}, {"date": "2025-01-14", "close": 9.1996, "volume": 9380.0}, {"date": "2025-01-15", "close": 8.7649, "volume": 71337.0}, {"date": "2025-01-16", "close": 9.0, "volume": 130057.0}, {"date": "2025-01-17", "close": 9.28, "volume": 92833.0}, {"date": "2025-01-21", "close": 9.38, "volume": 65266.0}, {"date": "2025-01-22", "close": 9.2, "volume": 38207.0}, {"date": "2025-01-23", "close": 10.19, "volume": 44075.0}, {"date": "2025-01-24", "close": 10.11, "volume": 28805.0}, {"date": "2025-01-27", "close": 9.95, "volume": 34371.0}, {"date": "2025-01-28", "close": 9.7, "volume": 59637.0}, {"date": "2025-01-29", "close": 9.75, "volume": 5941.0}, {"date": "2025-01-30", "close": 9.41, "volume": 30832.0}, {"date": "2025-01-31", "close": 9.42, "volume": 14310.0}, {"date": "2025-02-03", "close": 9.8, "volume": 95817.0}, {"date": "2025-02-04", "close": 10.06, "volume": 46808.0}, {"date": "2025-02-05", "close": 10.31, "volume": 11859.0}, {"date": "2025-02-06", "close": 10.0, "volume": 20231.0}, {"date": "2025-02-07", "close": 10.05, "volume": 6842.0}, {"date": "2025-02-10", "close": 9.71, "volume": 20504.0}, {"date": "2025-02-11", "close": 9.78, "volume": 8421.0}, {"date": "2025-02-12", "close": 9.75, "volume": 19255.0}, {"date": "2025-02-13", "close": 9.88, "volume": 15754.0}, {"date": "2025-02-14", "close": 9.9, "volume": 1801.0}, {"date": "2025-02-18", "close": 9.57, "volume": 4882.0}, {"date": "2025-02-19", "close": 10.41, "volume": 10409.0}, {"date": "2025-02-20", "close": 9.83, "volume": 6267.0}, {"date": "2025-02-21", "close": 9.63, "volume": 5100.0}, {"date": "2025-02-24", "close": 10.2, "volume": 22014.0}, {"date": "2025-02-25", "close": 9.776, "volume": 9564.0}, {"date": "2025-02-26", "close": 9.77, "volume": 9178.0}, {"date": "2025-02-27", "close": 9.51, "volume": 4409.0}, {"date": "2025-02-28", "close": 9.8, "volume": 10509.0}, {"date": "2025-03-03", "close": 10.015, "volume": 5554.0}, {"date": "2025-03-04", "close": 9.79, "volume": 3955.0}, {"date": "2025-03-05", "close": 9.77, "volume": 3630.0}, {"date": "2025-03-06", "close": 9.73, "volume": 3251.0}, {"date": "2025-03-07", "close": 9.87, "volume": 7579.0}, {"date": "2025-03-10", "close": 9.2, "volume": 3893.0}, {"date": "2025-03-11", "close": 9.49, "volume": 33053.0}, {"date": "2025-03-12", "close": 9.67, "volume": 2549.0}, {"date": "2025-03-13", "close": 9.12, "volume": 19657.0}, {"date": "2025-03-14", "close": 9.65, "volume": 3479.0}, {"date": "2025-03-17", "close": 9.66, "volume": 3899.0}, {"date": "2025-03-18", "close": 9.81, "volume": 9429.0}, {"date": "2025-03-19", "close": 11.47, "volume": 92161.0}, {"date": "2025-03-20", "close": 11.4, "volume": 74039.0}, {"date": "2025-03-21", "close": 11.0, "volume": 40759.0}, {"date": "2025-03-24", "close": 10.5, "volume": 24287.0}, {"date": "2025-03-25", "close": 8.82, "volume": 11988.0}, {"date": "2025-03-26", "close": 9.21, "volume": 38007.0}, {"date": "2025-03-27", "close": 9.01, "volume": 18903.0}, {"date": "2025-03-28", "close": 8.6, "volume": 18619.0}, {"date": "2025-03-31", "close": 8.03, "volume": 12270.0}, {"date": "2025-04-01", "close": 8.0, "volume": 11714.0}, {"date": "2025-04-02", "close": 8.07, "volume": 14063.0}, {"date": "2025-04-03", "close": 7.4, "volume": 16077.0}, {"date": "2025-04-04", "close": 7.08, "volume": 20878.0}, {"date": "2025-04-07", "close": 6.6, "volume": 43100.0}, {"date": "2025-04-08", "close": 7.07, "volume": 39763.0}, {"date": "2025-04-09", "close": 7.71, "volume": 48690.0}, {"date": "2025-04-10", "close": 7.31, "volume": 33202.0}, {"date": "2025-04-11", "close": 7.23, "volume": 53804.0}, {"date": "2025-04-14", "close": 6.88, "volume": 146023.0}, {"date": "2025-04-15", "close": 6.46, "volume": 318502.0}, {"date": "2025-04-16", "close": 6.7, "volume": 109300.0}, {"date": "2025-04-17", "close": 6.99, "volume": 19203.0}, {"date": "2025-04-21", "close": 6.61, "volume": 16717.0}, {"date": "2025-04-22", "close": 6.76, "volume": 29491.0}, {"date": "2025-04-23", "close": 7.01, "volume": 16927.0}, {"date": "2025-04-24", "close": 6.52, "volume": 21748.0}, {"date": "2025-04-25", "close": 6.7, "volume": 13922.0}, {"date": "2025-04-28", "close": 6.71, "volume": 57931.0}, {"date": "2025-04-29", "close": 6.9, "volume": 131722.0}, {"date": "2025-04-30", "close": 6.27, "volume": 24807.0}, {"date": "2025-05-01", "close": 5.85, "volume": 94244.0}, {"date": "2025-05-02", "close": 5.83, "volume": 34836.0}, {"date": "2025-05-05", "close": 5.41, "volume": 23313.0}, {"date": "2025-05-06", "close": 4.79, "volume": 60694.0}, {"date": "2025-05-07", "close": 4.3, "volume": 34025.0}, {"date": "2025-05-08", "close": 3.85, "volume": 27537.0}, {"date": "2025-05-09", "close": 3.48, "volume": 21601.0}, {"date": "2025-05-12", "close": 3.38, "volume": 81534.0}, {"date": "2025-05-13", "close": 3.25, "volume": 55606.0}, {"date": "2025-05-14", "close": 3.38, "volume": 71267.0}, {"date": "2025-05-15", "close": 3.54, "volume": 29005.0}, {"date": "2025-05-16", "close": 3.48, "volume": 94072.0}, {"date": "2025-05-19", "close": 3.25, "volume": 36567.0}, {"date": "2025-05-20", "close": 3.33, "volume": 59581.0}, {"date": "2025-05-21", "close": 2.98, "volume": 136848.0}, {"date": "2025-05-22", "close": 2.83, "volume": 71294.0}, {"date": "2025-05-23", "close": 2.79, "volume": 119062.0}, {"date": "2025-05-27", "close": 2.91, "volume": 39619.0}, {"date": "2025-05-28", "close": 2.9, "volume": 16357.0}, {"date": "2025-05-29", "close": 2.96, "volume": 18264.0}, {"date": "2025-05-30", "close": 2.9, "volume": 16200.0}, {"date": "2025-06-02", "close": 3.0, "volume": 11867.0}, {"date": "2025-06-03", "close": 3.08, "volume": 22034.0}, {"date": "2025-06-04", "close": 3.09, "volume": 71272.0}, {"date": "2025-06-05", "close": 3.11, "volume": 18307.0}, {"date": "2025-06-06", "close": 3.3, "volume": 30135.0}, {"date": "2025-06-09", "close": 3.06, "volume": 90838.0}, {"date": "2025-06-10", "close": 3.08, "volume": 24873.0}, {"date": "2025-06-11", "close": 2.9, "volume": 40726.0}, {"date": "2025-06-12", "close": 2.76, "volume": 22290.0}, {"date": "2025-06-13", "close": 2.64, "volume": 53509.0}, {"date": "2025-06-16", "close": 2.67, "volume": 18859.0}, {"date": "2025-06-17", "close": 2.56, "volume": 69539.0}, {"date": "2025-06-18", "close": 2.57, "volume": 36260.0}, {"date": "2025-06-20", "close": 2.4, "volume": 150164.0}, {"date": "2025-06-23", "close": 2.36, "volume": 14675.0}, {"date": "2025-06-24", "close": 2.49, "volume": 72501.0}, {"date": "2025-06-25", "close": 2.6, "volume": 28792.0}, {"date": "2025-06-26", "close": 2.56, "volume": 28297.0}, {"date": "2025-06-27", "close": 2.62, "volume": 38347.0}, {"date": "2025-06-30", "close": 2.67, "volume": 5727.0}, {"date": "2025-07-01", "close": 2.58, "volume": 2793.0}, {"date": "2025-07-02", "close": 2.56, "volume": 15106.0}, {"date": "2025-07-03", "close": 2.5, "volume": 35701.0}, {"date": "2025-07-07", "close": 2.61, "volume": 14700.0}, {"date": "2025-07-08", "close": 2.58, "volume": 11765.0}, {"date": "2025-07-09", "close": 2.55, "volume": 65226.0}, {"date": "2025-07-10", "close": 2.5, "volume": 24666.0}, {"date": "2025-07-11", "close": 2.43, "volume": 68547.0}, {"date": "2025-07-14", "close": 2.61, "volume": 33885.0}, {"date": "2025-07-15", "close": 2.4, "volume": 63448.0}, {"date": "2025-07-16", "close": 2.46, "volume": 36951.0}, {"date": "2025-07-17", "close": 2.42, "volume": 203569.0}, {"date": "2025-07-18", "close": 2.39, "volume": 40606.0}, {"date": "2025-07-21", "close": 2.42, "volume": 23396.0}, {"date": "2025-07-22", "close": 2.57, "volume": 148226.0}, {"date": "2025-07-23", "close": 2.77, "volume": 133107.0}, {"date": "2025-07-24", "close": 2.84, "volume": 37511.0}, {"date": "2025-07-25", "close": 2.76, "volume": 41291.0}, {"date": "2025-07-28", "close": 2.925, "volume": 32509.0}, {"date": "2025-07-29", "close": 2.69, "volume": 72985.0}, {"date": "2025-07-30", "close": 2.69, "volume": 15174.0}, {"date": "2025-07-31", "close": 2.68, "volume": 19056.0}, {"date": "2025-08-01", "close": 2.69, "volume": 52807.0}, {"date": "2025-08-04", "close": 2.58, "volume": 69652.0}, {"date": "2025-08-05", "close": 2.55, "volume": 48185.0}, {"date": "2025-08-06", "close": 2.64, "volume": 72103.0}, {"date": "2025-08-07", "close": 2.71, "volume": 27651.0}, {"date": "2025-08-08", "close": 2.67, "volume": 28903.0}, {"date": "2025-08-11", "close": 2.66, "volume": 12097.0}, {"date": "2025-08-12", "close": 2.49, "volume": 61998.0}, {"date": "2025-08-13", "close": 2.28, "volume": 113338.0}, {"date": "2025-08-14", "close": 2.27, "volume": 75076.0}, {"date": "2025-08-15", "close": 2.46, "volume": 78611.0}, {"date": "2025-08-18", "close": 2.5, "volume": 55249.0}, {"date": "2025-08-19", "close": 2.57, "volume": 24846.0}, {"date": "2025-08-20", "close": 2.57, "volume": 28661.0}, {"date": "2025-08-21", "close": 2.46, "volume": 10797.0}, {"date": "2025-08-22", "close": 2.51, "volume": 67710.0}, {"date": "2025-08-25", "close": 2.51, "volume": 27544.0}, {"date": "2025-08-26", "close": 2.56, "volume": 31250.0}, {"date": "2025-08-27", "close": 3.08, "volume": 429926.0}, {"date": "2025-08-28", "close": 3.56, "volume": 328619.0}, {"date": "2025-08-29", "close": 4.08, "volume": 61475.0}, {"date": "2025-09-02", "close": 4.0, "volume": 60774.0}, {"date": "2025-09-03", "close": 4.57, "volume": 10859950.0}, {"date": "2025-09-04", "close": 4.66, "volume": 607670.0}, {"date": "2025-09-05", "close": 4.62, "volume": 352430.0}, {"date": "2025-09-08", "close": 4.64, "volume": 202756.0}, {"date": "2025-09-09", "close": 4.68, "volume": 87582.0}, {"date": "2025-09-10", "close": 4.55, "volume": 82734.0}, {"date": "2025-09-11", "close": 4.28, "volume": 210213.0}, {"date": "2025-09-12", "close": 3.89, "volume": 214178.0}, {"date": "2025-09-15", "close": 3.71, "volume": 166559.0}, {"date": "2025-09-16", "close": 5.01, "volume": 420549.0}, {"date": "2025-09-17", "close": 4.44, "volume": 353215.0}, {"date": "2025-09-18", "close": 4.39, "volume": 148921.0}, {"date": "2025-09-19", "close": 4.54, "volume": 234370.0}, {"date": "2025-09-22", "close": 4.4, "volume": 215470.0}, {"date": "2025-09-23", "close": 4.77, "volume": 143069.0}, {"date": "2025-09-24", "close": 4.53, "volume": 139134.0}, {"date": "2025-09-25", "close": 4.77, "volume": 80754.0}, {"date": "2025-09-26", "close": 5.61, "volume": 251447.0}, {"date": "2025-09-29", "close": 6.35, "volume": 219518.0}, {"date": "2025-09-30", "close": 5.78, "volume": 221953.0}, {"date": "2025-10-01", "close": 6.07, "volume": 130242.0}, {"date": "2025-10-02", "close": 7.09, "volume": 371132.0}, {"date": "2025-10-03", "close": 6.64, "volume": 113243.0}, {"date": "2025-10-06", "close": 8.03, "volume": 524748.0}, {"date": "2025-10-07", "close": 7.72, "volume": 329336.0}, {"date": "2025-10-08", "close": 6.59, "volume": 199486.0}, {"date": "2025-10-09", "close": 4.625, "volume": 601614.0}, {"date": "2025-10-10", "close": 4.45, "volume": 369873.0}, {"date": "2025-10-13", "close": 4.76, "volume": 286160.0}, {"date": "2025-10-14", "close": 5.1, "volume": 127133.0}, {"date": "2025-10-15", "close": 4.93, "volume": 87633.0}, {"date": "2025-10-16", "close": 4.79, "volume": 76659.0}, {"date": "2025-10-17", "close": 4.63, "volume": 81005.0}, {"date": "2025-10-20", "close": 4.9, "volume": 118865.0}, {"date": "2025-10-21", "close": 4.73, "volume": 68285.0}, {"date": "2025-10-22", "close": 4.38, "volume": 97001.0}, {"date": "2025-10-23", "close": 4.89, "volume": 110569.0}, {"date": "2025-10-24", "close": 4.77, "volume": 42286.0}, {"date": "2025-10-27", "close": 4.86, "volume": 68559.0}, {"date": "2025-10-28", "close": 5.0, "volume": 145717.0}, {"date": "2025-10-29", "close": 4.87, "volume": 42618.0}, {"date": "2025-10-30", "close": 4.74, "volume": 25220.0}, {"date": "2025-10-31", "close": 5.03, "volume": 49360.0}, {"date": "2025-11-03", "close": 4.99, "volume": 108637.0}, {"date": "2025-11-04", "close": 4.71, "volume": 45288.0}, {"date": "2025-11-05", "close": 5.0, "volume": 118697.0}, {"date": "2025-11-06", "close": 4.73, "volume": 203735.0}, {"date": "2025-11-07", "close": 4.75, "volume": 294454.0}, {"date": "2025-11-10", "close": 4.8, "volume": 122217.0}, {"date": "2025-11-11", "close": 5.07, "volume": 97888.0}, {"date": "2025-11-12", "close": 4.96, "volume": 124888.0}, {"date": "2025-11-13", "close": 5.33, "volume": 79240.0}, {"date": "2025-11-14", "close": 5.46, "volume": 48448.0}, {"date": "2025-11-17", "close": 5.42, "volume": 108375.0}, {"date": "2025-11-18", "close": 6.45, "volume": 291686.0}, {"date": "2025-11-19", "close": 6.68, "volume": 470108.0}, {"date": "2025-11-20", "close": 6.9, "volume": 349131.0}, {"date": "2025-11-21", "close": 7.01, "volume": 198481.0}, {"date": "2025-11-24", "close": 6.45, "volume": 107614.0}, {"date": "2025-11-25", "close": 6.26, "volume": 87335.0}, {"date": "2025-11-26", "close": 6.44, "volume": 46749.0}, {"date": "2025-11-28", "close": 6.24, "volume": 116661.0}, {"date": "2025-12-01", "close": 5.45, "volume": 137895.0}, {"date": "2025-12-02", "close": 5.47, "volume": 178516.0}, {"date": "2025-12-03", "close": 5.54, "volume": 147463.0}, {"date": "2025-12-04", "close": 5.92, "volume": 210203.0}, {"date": "2025-12-05", "close": 5.885, "volume": 34298.0}, {"date": "2025-12-08", "close": 6.16, "volume": 48767.0}, {"date": "2025-12-09", "close": 7.12, "volume": 299503.0}, {"date": "2025-12-10", "close": 7.57, "volume": 128987.0}, {"date": "2025-12-11", "close": 8.33, "volume": 154293.0}, {"date": "2025-12-12", "close": 8.87, "volume": 187241.0}, {"date": "2025-12-15", "close": 8.5, "volume": 93068.0}, {"date": "2025-12-16", "close": 8.66, "volume": 86455.0}, {"date": "2025-12-17", "close": 10.42, "volume": 737244.0}, {"date": "2025-12-18", "close": 10.42, "volume": 636346.0}, {"date": "2025-12-19", "close": 9.13, "volume": 251588.0}, {"date": "2025-12-22", "close": 10.06, "volume": 109149.0}, {"date": "2025-12-23", "close": 9.66, "volume": 101659.0}, {"date": "2025-12-24", "close": 9.58, "volume": 19666.0}, {"date": "2025-12-26", "close": 9.255, "volume": 91729.0}, {"date": "2025-12-29", "close": 9.13, "volume": 101315.0}, {"date": "2025-12-30", "close": 8.38, "volume": 95949.0}, {"date": "2025-12-31", "close": 8.44, "volume": 119376.0}, {"date": "2026-01-02", "close": 8.3, "volume": 94015.0}, {"date": "2026-01-05", "close": 8.18, "volume": 109107.0}, {"date": "2026-01-06", "close": 8.26, "volume": 83665.0}, {"date": "2026-01-07", "close": 8.76, "volume": 86810.0}, {"date": "2026-01-08", "close": 8.26, "volume": 45261.0}, {"date": "2026-01-09", "close": 9.78, "volume": 238591.0}, {"date": "2026-01-12", "close": 8.84, "volume": 174126.0}, {"date": "2026-01-13", "close": 9.24, "volume": 47636.0}, {"date": "2026-01-14", "close": 9.24, "volume": 45852.0}, {"date": "2026-01-15", "close": 8.86, "volume": 89402.0}, {"date": "2026-01-16", "close": 9.74, "volume": 111533.0}, {"date": "2026-01-20", "close": 9.81, "volume": 62878.0}, {"date": "2026-01-21", "close": 9.79, "volume": 29543.0}, {"date": "2026-01-22", "close": 9.78, "volume": 32473.0}, {"date": "2026-01-23", "close": 9.8, "volume": 37085.0}, {"date": "2026-01-26", "close": 9.85, "volume": 46234.0}, {"date": "2026-01-27", "close": 9.61, "volume": 63647.0}, {"date": "2026-01-28", "close": 9.45, "volume": 76266.0}, {"date": "2026-01-29", "close": 9.2, "volume": 17080.0}, {"date": "2026-01-30", "close": 8.88, "volume": 43069.0}, {"date": "2026-02-02", "close": 9.11, "volume": 15977.0}, {"date": "2026-02-03", "close": 9.14, "volume": 57208.0}, {"date": "2026-02-04", "close": 8.83, "volume": 36615.0}, {"date": "2026-02-05", "close": 8.35, "volume": 39245.0}, {"date": "2026-02-06", "close": 8.34, "volume": 44325.0}, {"date": "2026-02-09", "close": 9.05, "volume": 57114.0}, {"date": "2026-02-10", "close": 10.02, "volume": 79259.0}, {"date": "2026-02-11", "close": 9.64, "volume": 60256.0}, {"date": "2026-02-12", "close": 8.98, "volume": 53994.0}, {"date": "2026-02-13", "close": 8.65, "volume": 27708.0}, {"date": "2026-02-17", "close": 8.265, "volume": 176659.0}, {"date": "2026-02-18", "close": 10.24, "volume": 144585.0}, {"date": "2026-02-19", "close": 10.98, "volume": 92294.0}, {"date": "2026-02-20", "close": 10.0, "volume": 81276.0}, {"date": "2026-02-23", "close": 10.77, "volume": 104279.0}, {"date": "2026-02-24", "close": 10.97, "volume": 43781.0}, {"date": "2026-02-25", "close": 10.63, "volume": 58868.0}, {"date": "2026-02-26", "close": 10.56, "volume": 14441.0}, {"date": "2026-02-27", "close": 10.46, "volume": 27104.0}, {"date": "2026-03-02", "close": 10.42, "volume": 28472.0}, {"date": "2026-03-03", "close": 9.42, "volume": 71094.0}, {"date": "2026-03-04", "close": 9.08, "volume": 55884.0}, {"date": "2026-03-05", "close": 9.675, "volume": 52750.0}, {"date": "2026-03-06", "close": 9.82, "volume": 41326.0}, {"date": "2026-03-09", "close": 10.0, "volume": 44725.0}, {"date": "2026-03-10", "close": 9.96, "volume": 31819.0}, {"date": "2026-03-11", "close": 9.21, "volume": 31729.0}, {"date": "2026-03-12", "close": 9.17, "volume": 86451.0}, {"date": "2026-03-13", "close": 8.67, "volume": 32467.0}, {"date": "2026-03-16", "close": 8.81, "volume": 84753.0}, {"date": "2026-03-17", "close": 8.52, "volume": 51272.0}, {"date": "2026-03-18", "close": 7.53, "volume": 63324.0}, {"date": "2026-03-19", "close": 6.81, "volume": 76246.0}, {"date": "2026-03-20", "close": 6.57, "volume": 57900.0}, {"date": "2026-03-23", "close": 6.5, "volume": 41026.0}, {"date": "2026-03-24", "close": 6.2, "volume": 44270.0}, {"date": "2026-03-25", "close": 6.115, "volume": 60449.0}, {"date": "2026-03-26", "close": 5.82, "volume": 100595.0}, {"date": "2026-03-27", "close": 5.39, "volume": 173422.0}, {"date": "2026-03-30", "close": 5.3, "volume": 25864.0}, {"date": "2026-03-31", "close": 5.77, "volume": 58295.0}, {"date": "2026-04-01", "close": 5.935, "volume": 38416.0}, {"date": "2026-04-02", "close": 5.79, "volume": 23572.0}, {"date": "2026-04-06", "close": 6.27, "volume": 129854.0}, {"date": "2026-04-07", "close": 6.46, "volume": 124344.0}, {"date": "2026-04-08", "close": 6.34, "volume": 114341.0}, {"date": "2026-04-09", "close": 6.07, "volume": 67533.0}, {"date": "2026-04-10", "close": 6.3, "volume": 63402.0}, {"date": "2026-04-13", "close": 6.31, "volume": 40008.0}, {"date": "2026-04-14", "close": 5.82, "volume": 140255.0}, {"date": "2026-04-15", "close": 5.87, "volume": 166328.0}, {"date": "2026-04-16", "close": 6.59, "volume": 180022.0}, {"date": "2026-04-17", "close": 6.32, "volume": 106003.0}, {"date": "2026-04-20", "close": 6.6, "volume": 96186.0}, {"date": "2026-04-21", "close": 6.28, "volume": 46948.0}, {"date": "2026-04-22", "close": 6.33, "volume": 53718.0}, {"date": "2026-04-23", "close": 6.1, "volume": 32916.0}, {"date": "2026-04-24", "close": 6.11, "volume": 26444.0}, {"date": "2026-04-27", "close": 6.02, "volume": 17600.0}, {"date": "2026-04-28", "close": 5.635, "volume": 153194.0}, {"date": "2026-04-29", "close": 5.51, "volume": 91720.0}, {"date": "2026-04-30", "close": 5.52, "volume": 217171.0}, {"date": "2026-05-01", "close": 5.46, "volume": 86148.0}, {"date": "2026-05-04", "close": 5.53, "volume": 54809.0}, {"date": "2026-05-05", "close": 5.3, "volume": 109556.0}, {"date": "2026-05-06", "close": 5.06, "volume": 106150.0}, {"date": "2026-05-07", "close": 5.15, "volume": 103176.0}, {"date": "2026-05-08", "close": 5.08, "volume": 41395.0}, {"date": "2026-05-11", "close": 4.73, "volume": 155342.0}, {"date": "2026-05-12", "close": 4.79, "volume": 163023.0}, {"date": "2026-05-13", "close": 4.83, "volume": 119522.0}, {"date": "2026-05-14", "close": 5.22, "volume": 171890.0}, {"date": "2026-05-15", "close": 4.9, "volume": 33842.0}, {"date": "2026-05-18", "close": 4.74, "volume": 85307.0}, {"date": "2026-05-19", "close": 4.7, "volume": 21311.0}, {"date": "2026-05-20", "close": 4.83, "volume": 53234.0}, {"date": "2026-05-21", "close": 5.12, "volume": 34162.0}, {"date": "2026-05-22", "close": 4.92, "volume": 88981.0}, {"date": "2026-05-26", "close": 5.21, "volume": 156115.0}, {"date": "2026-05-27", "close": 5.24, "volume": 82205.0}, {"date": "2026-05-28", "close": 5.18, "volume": 40070.0}, {"date": "2026-05-29", "close": 5.27, "volume": 145027.0}, {"date": "2026-06-01", "close": 4.9, "volume": 65416.0}, {"date": "2026-06-02", "close": 4.65, "volume": 99783.0}, {"date": "2026-06-03", "close": 4.72, "volume": 45596.0}, {"date": "2026-06-04", "close": 4.66, "volume": 39549.0}, {"date": "2026-06-05", "close": 4.44, "volume": 141445.0}, {"date": "2026-06-08", "close": 4.17, "volume": 57922.0}, {"date": "2026-06-09", "close": 4.085, "volume": 103686.0}, {"date": "2026-06-10", "close": 4.16, "volume": 47848.0}, {"date": "2026-06-11", "close": 4.36, "volume": 60022.0}, {"date": "2026-06-12", "close": 4.33, "volume": 34256.0}, {"date": "2026-06-15", "close": 4.27, "volume": 83946.0}, {"date": "2026-06-16", "close": 4.37, "volume": 45120.0}, {"date": "2026-06-17", "close": 4.55, "volume": 82457.0}, {"date": "2026-06-18", "close": 4.72, "volume": 235547.0}, {"date": "2026-06-22", "close": 4.4, "volume": 66297.0}, {"date": "2026-06-23", "close": 4.47, "volume": 22095.0}, {"date": "2026-06-24", "close": 4.4, "volume": 50566.0}, {"date": "2026-06-25", "close": 4.3, "volume": 53178.0}, {"date": "2026-06-26", "close": 4.32, "volume": 164531.0}, {"date": "2026-06-29", "close": 4.215, "volume": 122083.0}, {"date": "2026-06-30", "close": 4.07, "volume": 104018.0}, {"date": "2026-07-01", "close": 4.53, "volume": 54458.0}, {"date": "2026-07-02", "close": 4.75, "volume": 56292.0}, {"date": "2026-07-06", "close": 4.65, "volume": 49656.0}, {"date": "2026-07-07", "close": 4.83, "volume": 22463.0}, {"date": "2026-07-08", "close": 4.71, "volume": 64589.0}, {"date": "2026-07-09", "close": 4.49, "volume": 16083.0}, {"date": "2026-07-10", "close": 4.44, "volume": 10279.0}, {"date": "2026-07-13", "close": 4.42, "volume": 68022.0}, {"date": "2026-07-14", "close": 4.55, "volume": 35440.0}, {"date": "2026-07-15", "close": 4.82, "volume": 74362.0}, {"date": "2026-07-16", "close": 4.61, "volume": 61346.0}, {"date": "2026-07-17", "close": 4.38, "volume": 10944040.0}, {"date": "2026-07-20", "close": 4.0, "volume": 498427.0}, {"date": "2026-07-21", "close": 4.04, "volume": 395381.0}, {"date": "2026-07-22", "close": 4.07, "volume": 97362.0}, {"date": "2026-07-23", "close": 3.92, "volume": 137697.0}, {"date": "2026-07-24", "close": 3.73, "volume": 157758.0}, {"date": "2026-07-27", "close": 3.58, "volume": 71675.0}, {"date": "2026-07-28", "close": 3.34, "volume": 118282.0}, {"date": "2026-07-29", "close": 3.4, "volume": 100018.0}, {"date": "2026-07-30", "close": 3.48, "volume": 76285.0}, {"date": "2026-07-31", "close": 3.51, "volume": 71946.0}, {"date": "2026-08-03", "close": 4.05, "volume": 156594.0}, {"date": "2026-08-04", "close": 4.32, "volume": 133652.0}, {"date": "2026-08-05", "close": 4.19, "volume": 26401.0}, {"date": "2026-08-06", "close": 4.19, "volume": 55619.0}, {"date": "2026-08-07", "close": 4.07, "volume": 58832.0}], "refreshing": true}