{"ticker": "KROS", "overview": {"cik": "1664710", "ticker": "KROS", "name": "Keros Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002146784-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002081359-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002081460-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001866219-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001221590-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000924", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0002146784-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001664710-26-000050", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001664710-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001664710-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001664710-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002890", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001664710-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001221590-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000752", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001797917-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001797917-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001664710-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001221590-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001866219-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000680", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001808296-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001808365-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001721020-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001721020-26-000002", "price_sensitive": false}]}, "description": "Keros Therapeutics, Inc. trades as KROS on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 180 insider filings for the company, from April 2020 to August 2026. Across those, 20 insiders disclosed 16 open-market purchases totalling $41.81M against 59 sales totalling $242.91M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 41805221.43, "sell_n": 59, "sell_sum": 242910356.87, "net": -201105135.44, "insiders": 20, "first_date": "2020-04-13", "last_date": "2026-08-18"}, "metrics": {"ticker": "KROS", "has_prices": true, "as_of": "2026-08-18", "last": 10.61, "prev_close": 10.48, "change": 0.129999999999999, "change_pct": 0.01240458015267166, "session_volume": 256149.0, "vwap_5": 10.540049315381047, "vwap_20": 10.399573367317068, "vwap_60": 10.743758809916395, "vwap_250": 15.095392356256548, "high_52w": 21.84, "low_52w": 9.91, "avg_volume_20": 214004.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001128", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 9.1% passive stake in KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001128-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9587}, {"id": "0001866219-26-000010", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Charles W. Newton", "who_key": "Newton Charles W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5675.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims KROS: $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1866219/000186621926000010/0001866219-26-000010-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110387}, {"id": "0002081460-26-000009", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Esther Cho", "who_key": "Cho Esther", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46150.649999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $46K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/2081460/000208146026000009/0002081460-26-000009-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110387}, {"id": "0002081359-26-000008", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Lorena Raquel Lerner", "who_key": "Lerner Lorena Raquel", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36714.719999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $37K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/2081359/000208135926000008/0002081359-26-000008-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110387}, {"id": "0002146784-26-000004", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Annita Tanini", "who_key": "Tanini Annita", "role": "Corp. Controller & VP, Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 12594.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $13K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/2146784/000214678426000004/0002146784-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110387}, {"id": "0001221590-26-000025", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10270.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $10K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000025/0001221590-26-000025-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "0001221590-26-000023", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10610.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $11K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000023/0001221590-26-000023-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0001797917-26-000007", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Anne Prener", "who_key": "Prener Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000179791726000007/0001797917-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "13DG-0002012383-26-002890", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.4% passive stake in KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002890-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002052113-26-000752", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.7% passive stake in KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000752-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001221590-26-000021", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10190.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $10K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000021/0001221590-26-000021-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0001866219-26-000007", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Charles W. Newton", "who_key": "Newton Charles W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5521.999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $6K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000186621926000007/0001866219-26-000007-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208307}, {"id": "0001721020-26-000002", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Alpna Seth", "who_key": "Seth Alpna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28140.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims KROS: $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000172102026000002/0001721020-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218387}, {"id": "0001808365-26-000004", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Julius Knowles", "who_key": "Knowles Julius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28166.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $28K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000180836526000004/0001808365-26-000004-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218387}, {"id": "0001808296-26-000004", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Nima Farzan", "who_key": "Farzan Nima", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28166.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims KROS: $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000180829626000004/0001808296-26-000004-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218387}, {"id": "0001808365-26-000002", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Julius Knowles", "who_key": "Knowles Julius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000180836526000002/0001808365-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219827}, {"id": "0001221590-26-000013", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000013/0001221590-26-000013-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219827}, {"id": "0001808296-26-000002", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Nima Farzan", "who_key": "Farzan Nima", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000180829626000002/0001808296-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219827}, {"id": "0001261974-26-000005", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Mary Ann Gray", "who_key": "GRAY MARY ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000126197426000005/0001261974-26-000005-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219827}, {"id": "0001721020-26-000004", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Alpna Seth", "who_key": "Seth Alpna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000172102026000004/0001721020-26-000004-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219827}, {"id": "0001221590-26-000009", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10580.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $11K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000009/0001221590-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001104659-26-062702", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Keros Therapeutics, Inc.", "who_key": "Keros Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Keros Therapeutics, Inc. takes a 6.9% passive stake in KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/0001104659-26-062702-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "0001221590-26-000005", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11700.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KROS lands a director's $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000005/0001221590-26-000005-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290387}, {"id": "13DG-0002012383-26-001069", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of KROS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001069-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301907}, {"id": "0001732369-26-000010", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jasbir Seehra", "who_key": "Seehra Jasbir", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 16500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000173236926000010/0001732369-26-000010-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309107}, {"id": "13DG-0000102909-26-001617", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Keros Therapeutics, Inc.", "who_key": "Keros Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Keros Therapeutics, Inc. adjusts its stake in KROS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/0000102909-26-001617-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "0001221590-26-000002", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22420.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs KROS with $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000002/0001221590-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343667}, {"id": "0001866219-26-000005", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Charles W. Newton", "who_key": "Newton Charles W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000186621926000005/0001866219-26-000005-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343667}, {"id": "0002081359-26-000005", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Lorena Raquel Lerner", "who_key": "Lerner Lorena Raquel", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on KROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000208135926000005/0002081359-26-000005-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362387}, {"id": "0001682068-26-000005", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Keith Regnante", "who_key": "Regnante Keith", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000168206826000005/0001682068-26-000005-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362387}], "recent_buys": [{"id": "0001221590-26-000025", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10270.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $10K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000025/0001221590-26-000025-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "0001221590-26-000023", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10610.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $11K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000023/0001221590-26-000023-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0001221590-26-000021", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10190.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $10K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000021/0001221590-26-000021-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0001221590-26-000009", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10580.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $11K of KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000009/0001221590-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "0001221590-26-000005", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11700.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KROS lands a director's $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000005/0001221590-26-000005-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290387}, {"id": "0001221590-26-000002", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22420.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs KROS with $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000122159026000002/0001221590-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343667}, {"id": "0001104659-25-034321", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9464512.25, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KROS lands a $9.5M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000110465925034321/0001104659-25-034321-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824627}, {"id": "0001209191-20-059411", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Ran Nussbaum", "who_key": "Nussbaum Ran", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3000000.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120059411/0001209191-20-059411-index.htm", "trade_date": "2020-11-17", "timestamp": "2020-11-17", "mins": 3134387}, {"id": "0001209191-20-059410", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Tomer Kariv", "who_key": "Kariv Tomer", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3000000.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120059410/0001209191-20-059410-index.htm", "trade_date": "2020-11-17", "timestamp": "2020-11-17", "mins": 3134387}, {"id": "0001209191-20-059404", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Pontifax Management 4 G.P. (2015) Ltd.", "who_key": "Pontifax Management 4 G.P. (2015) Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3000000.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders pile into KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120059404/0001209191-20-059404-index.htm", "trade_date": "2020-11-17", "timestamp": "2020-11-17", "mins": 3134387}, {"id": "0001209191-23-004279", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Julius Knowles", "who_key": "Knowles Julius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24987.18, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919123004279/0001209191-23-004279-index.htm", "trade_date": "2020-04-13", "timestamp": "2020-04-13", "mins": 3448307}, {"id": "0001209191-20-024232", "src": "INSIDERS", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Jasbir Seehra", "who_key": "Seehra Jasbir", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 320000.0, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120024232/0001209191-20-024232-index.htm", "trade_date": "2020-04-13", "timestamp": "2020-04-13", "mins": 3448307}], "institutional": [{"id": "13DG-0002052113-26-001128", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 9.1% passive stake in KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001128-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9587}, {"id": "13DG-0002012383-26-002890", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.4% passive stake in KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002890-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002052113-26-000752", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.7% passive stake in KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000752-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0001104659-26-062702", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Keros Therapeutics, Inc.", "who_key": "Keros Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Keros Therapeutics, Inc. takes a 6.9% passive stake in KROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/0001104659-26-062702-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0002012383-26-001069", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of KROS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001069-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301907}, {"id": "13DG-0000102909-26-001617", "src": "13DG", "ticker": "KROS", "cik": "1664710", "company": "Keros Therapeutics, Inc.", "company_raw": "Keros Therapeutics, Inc.", "who": "Keros Therapeutics, Inc.", "who_key": "Keros Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Keros Therapeutics, Inc. adjusts its stake in KROS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/0000102909-26-001617-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "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": "Keros Therapeutics, Inc. - common stock", "new_value": "Keros Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001664710", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001664710", "applied": 1, "detected_at": "2026-10-25T18:39:20.119004"}]}, "key_people": [{"who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9464512.25, "sold": 95659436.0, "net": -86194923.75, "trades": 2, "top_score": 62.2, "lean": "selling", "history": [{"action": "SELL", "amount": 95659436.0, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000090266425004411/0000902664-25-004411-index.htm"}, {"action": "BUY", "amount": 9464512.25, "date": "2025-04-09", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000110465925034321/0001104659-25-034321-index.htm"}], "latest": {"action": "SELL", "amount": 95659436.0, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000090266425004411/0000902664-25-004411-index.htm"}}, {"who": "Pontifax Management 4 G.P. (2015) Ltd.", "who_key": "Pontifax Management 4 G.P. (2015) Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999984.0, "sold": 84975125.25, "net": -74975141.25, "trades": 3, "top_score": 64.9, "lean": "selling", "history": [{"action": "SELL", "amount": 84975125.25, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000092189525002765/0000921895-25-002765-index.htm"}, {"action": "BUY", "amount": 3000000.0, "date": "2020-11-17", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120059404/0001209191-20-059404-index.htm"}, {"action": "BUY", "amount": 6999984.0, "date": "2020-04-13", "score": 64.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120024231/0001209191-20-024231-index.htm"}], "latest": {"action": "SELL", "amount": 84975125.25, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000092189525002765/0000921895-25-002765-index.htm"}}, {"who": "Julius Knowles", "who_key": "Knowles Julius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24987.18, "sold": 27580003.2, "net": -27555016.02, "trades": 18, "top_score": 32.0, "lean": "selling", "history": [{"action": "SELL", "amount": 28166.25, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000180836526000004/0001808365-26-000004-index.htm"}, {"action": "SELL", "amount": 2756115.99, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919122001990/0001209191-22-001990-index.htm"}, {"action": "SELL", "amount": 2577375.56, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121067877/0001209191-21-067877-index.htm"}, {"action": "SELL", "amount": 2007129.32, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121062812/0001209191-21-062812-index.htm"}, {"action": "SELL", "amount": 328440.86, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121061256/0001209191-21-061256-index.htm"}, {"action": "SELL", "amount": 1016652.6900000001, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121060784/0001209191-21-060784-index.htm"}, {"action": "SELL", "amount": 508754.94999999995, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121059749/0001209191-21-059749-index.htm"}, {"action": "SELL", "amount": 3924003.27, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121058061/0001209191-21-058061-index.htm"}, {"action": "SELL", "amount": 1968351.5999999999, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121045620/0001209191-21-045620-index.htm"}, {"action": "SELL", "amount": 952612.97, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121038917/0001209191-21-038917-index.htm"}, {"action": "SELL", "amount": 1403553.38, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121037974/0001209191-21-037974-index.htm"}, {"action": "SELL", "amount": 2728849.3, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121030410/0001209191-21-030410-index.htm"}, {"action": "SELL", "amount": 546840.09, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121026076/0001209191-21-026076-index.htm"}, {"action": "SELL", "amount": 2290536.48, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121025528/0001209191-21-025528-index.htm"}, {"action": "SELL", "amount": 1352499.35, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121018407/0001209191-21-018407-index.htm"}, {"action": "SELL", "amount": 1448077.8699999999, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121017549/0001209191-21-017549-index.htm"}, {"action": "SELL", "amount": 1742043.27, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121012098/0001209191-21-012098-index.htm"}, {"action": "BUY", "amount": 24987.18, "date": "2020-04-13", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919123004279/0001209191-23-004279-index.htm"}], "latest": {"action": "SELL", "amount": 28166.25, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000180836526000004/0001808365-26-000004-index.htm"}}, {"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11002500.0, "net": -11002500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11002500.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000094787124000702/0000947871-24-000702-index.htm"}], "latest": {"action": "SELL", "amount": 11002500.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000094787124000702/0000947871-24-000702-index.htm"}}, {"who": "Carl L. Gordon", "who_key": "GORDON CARL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11002500.0, "net": -11002500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11002500.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000094787124000703/0000947871-24-000703-index.htm"}], "latest": {"action": "SELL", "amount": 11002500.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000094787124000703/0000947871-24-000703-index.htm"}}, {"who": "Ran Nussbaum", "who_key": "Nussbaum Ran", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 9999984.0, "sold": 0, "net": 9999984.0, "trades": 2, "top_score": 67.4, "lean": "buying", "history": [{"action": "BUY", "amount": 3000000.0, "date": "2020-11-17", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120059411/0001209191-20-059411-index.htm"}, {"action": "BUY", "amount": 6999984.0, "date": "2020-04-13", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120024229/0001209191-20-024229-index.htm"}], "latest": {"action": "BUY", "amount": 3000000.0, "date": "2020-11-17", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120059411/0001209191-20-059411-index.htm"}}, {"who": "Tomer Kariv", "who_key": "Kariv Tomer", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 9999984.0, "sold": 0, "net": 9999984.0, "trades": 2, "top_score": 67.4, "lean": "buying", "history": [{"action": "BUY", "amount": 3000000.0, "date": "2020-11-17", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120059410/0001209191-20-059410-index.htm"}, {"action": "BUY", "amount": 6999984.0, "date": "2020-04-13", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120024226/0001209191-20-024226-index.htm"}], "latest": {"action": "BUY", "amount": 3000000.0, "date": "2020-11-17", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919120059410/0001209191-20-059410-index.htm"}}, {"who": "Jennifer Lachey", "who_key": "Lachey Jennifer", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6256111.04, "net": -6256111.04, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1381020.0, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919122042573/0001209191-22-042573-index.htm"}, {"action": "SELL", "amount": 57480.0, "date": "2022-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919122042253/0001209191-22-042253-index.htm"}, {"action": "SELL", "amount": 222049.61, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919122028889/0001209191-22-028889-index.htm"}, {"action": "SELL", "amount": 332704.52, "date": "2022-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919122024290/0001209191-22-024290-index.htm"}, {"action": "SELL", "amount": 477000.0, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919122023494/0001209191-22-023494-index.htm"}, {"action": "SELL", "amount": 141448.84, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919122018836/0001209191-22-018836-index.htm"}, {"action": "SELL", "amount": 137964.7, "date": "2022-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919122009792/0001209191-22-009792-index.htm"}, {"action": "SELL", "amount": 142447.26, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919122003198/0001209191-22-003198-index.htm"}, {"action": "SELL", "amount": 159000.0, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919122002416/0001209191-22-002416-index.htm"}, {"action": "SELL", "amount": 133558.26, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121069767/0001209191-21-069767-index.htm"}, {"action": "SELL", "amount": 1270058.05, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121064218/0001209191-21-064218-index.htm"}, {"action": "SELL", "amount": 530000.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121063210/0001209191-21-063210-index.htm"}, {"action": "SELL", "amount": 135087.21999999997, "date": "2021-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121040651/0001209191-21-040651-index.htm"}, {"action": "SELL", "amount": 132500.0, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121032358/0001209191-21-032358-index.htm"}, {"action": "SELL", "amount": 318026.39, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121026666/0001209191-21-026666-index.htm"}, {"action": "SELL", "amount": 341749.53, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121020480/0001209191-21-020480-index.htm"}, {"action": "SELL", "amount": 344016.66, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919121010880/0001209191-21-010880-index.htm"}], "latest": {"action": "SELL", "amount": 1381020.0, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664710/000120919122042573/0001209191-22-042573-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 10270.0}, {"date": "2026-08-18", "net": -101135.62999999999}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002146784-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002081359-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002081460-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001866219-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001221590-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000924", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0002146784-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001664710-26-000050", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001664710-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001664710-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001664710-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002890", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001664710-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001221590-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000752", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001797917-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001797917-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001664710-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001221590-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001866219-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000680", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001808296-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001808365-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001721020-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001721020-26-000002", "price_sensitive": false}], "performance": {"ticker": "KROS", "has_prices": true, "summary": {"n": 16, "avg": -0.36837702071303835, "win_rate": 0.25, "best": 0.036132812499999924, "worst": -0.841120095837077, "as_of": "2026-08-18"}, "buys": [{"who": "BIENAIME JEAN JACQUES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10270.0, "date": "2026-08-17", "score": 28.4, "ref_price": 10.48, "return": 0.01240458015267166}, {"who": "BIENAIME JEAN JACQUES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10610.0, "date": "2026-07-15", "score": 28.6, "ref_price": 11.03, "return": -0.03807796917497733}, {"who": "BIENAIME JEAN JACQUES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10190.0, "date": "2026-06-15", "score": 28.5, "ref_price": 10.24, "return": 0.036132812499999924}, {"who": "BIENAIME JEAN JACQUES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10580.0, "date": "2026-05-15", "score": 29.5, "ref_price": 10.5, "return": 0.010476190476190422}, {"who": "BIENAIME JEAN JACQUES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11700.0, "date": "2026-04-15", "score": 30.3, "ref_price": 11.71, "return": -0.09393680614859107}, {"who": "BIENAIME JEAN JACQUES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22420.0, "date": "2026-03-09", "score": 36.9, "ref_price": 11.35, "return": -0.06519823788546257}, {"who": "ADAR1 Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9464512.25, "date": "2025-04-09", "score": 62.2, "ref_price": 10.33, "return": 0.02710551790900284}, {"who": "Nussbaum Ran", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3000000.0, "date": "2020-11-17", "score": 57.3, "ref_price": 66.78, "return": -0.841120095837077}, {"who": "Kariv Tomer", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3000000.0, "date": "2020-11-17", "score": 57.3, "ref_price": 66.78, "return": -0.841120095837077}, {"who": "Pontifax Management 4 G.P. (2015) Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3000000.0, "date": "2020-11-17", "score": 54.8, "ref_price": 66.78, "return": -0.841120095837077}, {"who": "Knowles Julius", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24987.18, "date": "2020-04-13", "score": 32.0, "ref_price": 23.23, "return": -0.5432630219543694}, {"who": "Seehra Jasbir", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 320000.0, "date": "2020-04-13", "score": 56.4, "ref_price": 23.23, "return": -0.5432630219543694}, {"who": "Pontifax Management 4 G.P. (2015) Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6999984.0, "date": "2020-04-13", "score": 64.9, "ref_price": 23.23, "return": -0.5432630219543694}, {"who": "Nussbaum Ran", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6999984.0, "date": "2020-04-13", "score": 67.4, "ref_price": 23.23, "return": -0.5432630219543694}, {"who": "Lazarus Alon", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1920000.0, "date": "2020-04-13", "score": 55.4, "ref_price": 23.23, "return": -0.5432630219543694}, {"who": "Kariv Tomer", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6999984.0, "date": "2020-04-13", "score": 67.4, "ref_price": 23.23, "return": -0.5432630219543694}]}, "price_series": [{"date": "2020-04-08", "close": 20.08, "volume": 1063768.0}, {"date": "2020-04-09", "close": 21.57, "volume": 150901.0}, {"date": "2020-04-13", "close": 23.23, "volume": 158230.0}, {"date": "2020-04-14", "close": 27.49, "volume": 108354.0}, {"date": "2020-04-15", "close": 27.18, "volume": 82445.0}, {"date": "2020-04-16", "close": 27.1191, "volume": 46994.0}, {"date": "2020-04-17", "close": 26.7, "volume": 104042.0}, {"date": "2020-04-20", "close": 28.0, "volume": 170066.0}, {"date": "2020-04-21", "close": 27.06, "volume": 57014.0}, {"date": "2020-04-22", "close": 28.58, "volume": 55747.0}, {"date": "2020-04-23", "close": 29.47, "volume": 46464.0}, {"date": "2020-04-24", "close": 30.59, "volume": 62815.0}, {"date": "2020-04-27", "close": 30.4, "volume": 26823.0}, {"date": "2020-04-28", "close": 30.9, "volume": 49206.0}, {"date": "2020-04-29", "close": 29.97, "volume": 121381.0}, {"date": "2020-04-30", "close": 29.55, "volume": 12105.0}, {"date": "2020-05-01", "close": 28.8, "volume": 14104.0}, {"date": "2020-05-04", "close": 29.02, "volume": 38993.0}, {"date": "2020-05-05", "close": 28.8, "volume": 35624.0}, {"date": "2020-05-06", "close": 27.86, "volume": 84395.0}, {"date": "2020-05-07", "close": 26.85, "volume": 48406.0}, {"date": "2020-05-08", "close": 27.385, "volume": 36997.0}, {"date": "2020-05-11", "close": 27.28, "volume": 35629.0}, {"date": "2020-05-12", "close": 29.65, "volume": 115555.0}, {"date": "2020-05-13", "close": 28.75, "volume": 43812.0}, {"date": "2020-05-14", "close": 28.18, "volume": 37985.0}, {"date": "2020-05-15", "close": 28.6, "volume": 45216.0}, {"date": "2020-05-18", "close": 28.355, "volume": 34840.0}, {"date": "2020-05-19", "close": 27.41, "volume": 38015.0}, {"date": "2020-05-20", "close": 27.65, "volume": 105082.0}, {"date": "2020-05-21", "close": 27.32, "volume": 86015.0}, {"date": "2020-05-22", "close": 27.31, "volume": 29480.0}, {"date": "2020-05-26", "close": 26.76, "volume": 16740.0}, {"date": "2020-05-27", "close": 28.42, "volume": 54229.0}, {"date": "2020-05-28", "close": 28.0, "volume": 32138.0}, {"date": "2020-05-29", "close": 28.74, "volume": 78693.0}, {"date": "2020-06-01", "close": 29.5, "volume": 31306.0}, {"date": "2020-06-02", "close": 31.98, "volume": 50459.0}, {"date": "2020-06-03", "close": 34.44, "volume": 75328.0}, {"date": "2020-06-04", "close": 32.22, "volume": 47473.0}, {"date": "2020-06-05", "close": 31.83, "volume": 42937.0}, {"date": "2020-06-08", "close": 35.1, "volume": 76173.0}, {"date": "2020-06-09", "close": 35.81, "volume": 56525.0}, {"date": "2020-06-10", "close": 35.52, "volume": 84927.0}, {"date": "2020-06-11", "close": 33.72, "volume": 156510.0}, {"date": "2020-06-12", "close": 34.3, "volume": 43508.0}, {"date": "2020-06-15", "close": 35.56, "volume": 119300.0}, {"date": "2020-06-16", "close": 35.94, "volume": 107932.0}, {"date": "2020-06-17", "close": 35.29, "volume": 114386.0}, {"date": "2020-06-18", "close": 36.77, "volume": 121147.0}, {"date": "2020-06-19", "close": 38.52, "volume": 465189.0}, {"date": "2020-06-22", "close": 37.65, "volume": 181700.0}, {"date": "2020-06-23", "close": 40.21, "volume": 220418.0}, {"date": "2020-06-24", "close": 39.0, "volume": 141330.0}, {"date": "2020-06-25", "close": 40.39, "volume": 150389.0}, {"date": "2020-06-26", "close": 38.63, "volume": 899904.0}, {"date": "2020-06-29", "close": 38.0, "volume": 78164.0}, {"date": "2020-06-30", "close": 37.51, "volume": 82700.0}, {"date": "2020-07-01", "close": 36.46, "volume": 182955.0}, {"date": "2020-07-02", "close": 35.8, "volume": 75491.0}, {"date": "2020-07-06", "close": 34.62, "volume": 66775.0}, {"date": "2020-07-07", "close": 33.71, "volume": 30358.0}, {"date": "2020-07-08", "close": 34.4, "volume": 71019.0}, {"date": "2020-07-09", "close": 33.43, "volume": 40401.0}, {"date": "2020-07-10", "close": 32.75, "volume": 101381.0}, {"date": "2020-07-13", "close": 30.8, "volume": 78562.0}, {"date": "2020-07-14", "close": 31.2, "volume": 36418.0}, {"date": "2020-07-15", "close": 29.96, "volume": 89804.0}, {"date": "2020-07-16", "close": 31.22, "volume": 174343.0}, {"date": "2020-07-17", "close": 30.07, "volume": 33237.0}, {"date": "2020-07-20", "close": 29.52, "volume": 33019.0}, {"date": "2020-07-21", "close": 29.41, "volume": 44686.0}, {"date": "2020-07-22", "close": 29.23, "volume": 70333.0}, {"date": "2020-07-23", "close": 27.87, "volume": 71673.0}, {"date": "2020-07-24", "close": 27.04, "volume": 21931.0}, {"date": "2020-07-27", "close": 29.74, "volume": 169681.0}, {"date": "2020-07-28", "close": 28.9, "volume": 211771.0}, {"date": "2020-07-29", "close": 30.44, "volume": 161503.0}, {"date": "2020-07-30", "close": 30.64, "volume": 149562.0}, {"date": "2020-07-31", "close": 32.1, "volume": 49609.0}, {"date": "2020-08-03", "close": 32.43, "volume": 222469.0}, {"date": "2020-08-04", "close": 32.5, "volume": 108996.0}, {"date": "2020-08-05", "close": 35.97, "volume": 79229.0}, {"date": "2020-08-06", "close": 35.81, "volume": 12380.0}, {"date": "2020-08-07", "close": 36.3, "volume": 33828.0}, {"date": "2020-08-10", "close": 36.16, "volume": 32546.0}, {"date": "2020-08-11", "close": 35.93, "volume": 193961.0}, {"date": "2020-08-12", "close": 36.01, "volume": 53963.0}, {"date": "2020-08-13", "close": 39.05, "volume": 151306.0}, {"date": "2020-08-14", "close": 38.58, "volume": 28923.0}, {"date": "2020-08-17", "close": 40.35, "volume": 32455.0}, {"date": "2020-08-18", "close": 40.63, "volume": 26473.0}, {"date": "2020-08-19", "close": 41.65, "volume": 147169.0}, {"date": "2020-08-20", "close": 46.18, "volume": 165510.0}, {"date": "2020-08-21", "close": 45.58, "volume": 41746.0}, {"date": "2020-08-24", "close": 48.25, "volume": 111656.0}, {"date": "2020-08-25", "close": 62.21, "volume": 201685.0}, {"date": "2020-08-26", "close": 53.56, "volume": 143117.0}, {"date": "2020-08-27", "close": 52.79, "volume": 74889.0}, {"date": "2020-08-28", "close": 53.06, "volume": 158794.0}, {"date": "2020-08-31", "close": 53.54, "volume": 95811.0}, {"date": "2020-09-01", "close": 53.43, "volume": 45325.0}, {"date": "2020-09-02", "close": 55.95, "volume": 107865.0}, {"date": "2020-09-03", "close": 50.77, "volume": 90276.0}, {"date": "2020-09-04", "close": 49.06, "volume": 53066.0}, {"date": "2020-09-08", "close": 48.5, "volume": 62936.0}, {"date": "2020-09-09", "close": 49.51, "volume": 73609.0}, {"date": "2020-09-10", "close": 47.25, "volume": 29217.0}, {"date": "2020-09-11", "close": 44.51, "volume": 42488.0}, {"date": "2020-09-14", "close": 45.08, "volume": 59618.0}, {"date": "2020-09-15", "close": 45.91, "volume": 107767.0}, {"date": "2020-09-16", "close": 45.79, "volume": 39517.0}, {"date": "2020-09-17", "close": 44.99, "volume": 39964.0}, {"date": "2020-09-18", "close": 45.19, "volume": 166462.0}, {"date": "2020-09-21", "close": 43.02, "volume": 110625.0}, {"date": "2020-09-22", "close": 42.55, "volume": 70654.0}, {"date": "2020-09-23", "close": 41.25, "volume": 32594.0}, {"date": "2020-09-24", "close": 41.15, "volume": 32617.0}, {"date": "2020-09-25", "close": 40.61, "volume": 24550.0}, {"date": "2020-09-28", "close": 39.81, "volume": 39379.0}, {"date": "2020-09-29", "close": 39.38, "volume": 28393.0}, {"date": "2020-09-30", "close": 38.57, "volume": 39799.0}, {"date": "2020-10-01", "close": 37.61, "volume": 78177.0}, {"date": "2020-10-02", "close": 36.76, "volume": 88851.0}, {"date": "2020-10-05", "close": 36.14, "volume": 429635.0}, {"date": "2020-10-06", "close": 36.0, "volume": 297296.0}, {"date": "2020-10-07", "close": 40.0, "volume": 52564.0}, {"date": "2020-10-08", "close": 46.32, "volume": 445043.0}, {"date": "2020-10-09", "close": 45.62, "volume": 330322.0}, {"date": "2020-10-12", "close": 48.89, "volume": 188539.0}, {"date": "2020-10-13", "close": 46.97, "volume": 49354.0}, {"date": "2020-10-14", "close": 46.64, "volume": 107636.0}, {"date": "2020-10-15", "close": 48.0, "volume": 35886.0}, {"date": "2020-10-16", "close": 51.68, "volume": 115607.0}, {"date": "2020-10-19", "close": 50.63, "volume": 69107.0}, {"date": "2020-10-20", "close": 51.07, "volume": 139793.0}, {"date": "2020-10-21", "close": 52.14, "volume": 87033.0}, {"date": "2020-10-22", "close": 52.69, "volume": 74607.0}, {"date": "2020-10-23", "close": 53.91, "volume": 42622.0}, {"date": "2020-10-26", "close": 54.12, "volume": 87151.0}, {"date": "2020-10-27", "close": 58.41, "volume": 241326.0}, {"date": "2020-10-28", "close": 63.21, "volume": 171209.0}, {"date": "2020-10-29", "close": 61.31, "volume": 243292.0}, {"date": "2020-10-30", "close": 55.6, "volume": 350682.0}, {"date": "2020-11-02", "close": 51.8, "volume": 440163.0}, {"date": "2020-11-03", "close": 53.165, "volume": 73972.0}, {"date": "2020-11-04", "close": 53.0, "volume": 53621.0}, {"date": "2020-11-05", "close": 54.92, "volume": 55432.0}, {"date": "2020-11-06", "close": 55.54, "volume": 48285.0}, {"date": "2020-11-09", "close": 54.47, "volume": 45710.0}, {"date": "2020-11-10", "close": 56.66, "volume": 39520.0}, {"date": "2020-11-11", "close": 54.0, "volume": 88924.0}, {"date": "2020-11-12", "close": 54.38, "volume": 81888.0}, {"date": "2020-11-13", "close": 58.9, "volume": 1862879.0}, {"date": "2020-11-16", "close": 68.02, "volume": 436650.0}, {"date": "2020-11-17", "close": 66.78, "volume": 207306.0}, {"date": "2020-11-18", "close": 68.57, "volume": 217315.0}, {"date": "2020-11-19", "close": 69.49, "volume": 129789.0}, {"date": "2020-11-20", "close": 71.08, "volume": 471621.0}, {"date": "2020-11-23", "close": 76.21, "volume": 283317.0}, {"date": "2020-11-24", "close": 76.0, "volume": 164171.0}, {"date": "2020-11-25", "close": 75.53, "volume": 215707.0}, {"date": "2020-11-27", "close": 76.0, "volume": 105776.0}, {"date": "2020-11-30", "close": 75.61, "volume": 322619.0}, {"date": "2020-12-01", "close": 77.9, "volume": 260347.0}, {"date": "2020-12-02", "close": 74.02, "volume": 131894.0}, {"date": "2020-12-03", "close": 76.0, "volume": 196471.0}, {"date": "2020-12-04", "close": 77.33, "volume": 101545.0}, {"date": "2020-12-07", "close": 74.89, "volume": 180852.0}, {"date": "2020-12-08", "close": 79.96, "volume": 386688.0}, {"date": "2020-12-09", "close": 75.23, "volume": 162425.0}, {"date": "2020-12-10", "close": 77.0, "volume": 126491.0}, {"date": "2020-12-11", "close": 76.83, "volume": 118395.0}, {"date": "2020-12-14", "close": 78.5, "volume": 181322.0}, {"date": "2020-12-15", "close": 77.75, "volume": 200132.0}, {"date": "2020-12-16", "close": 78.57, "volume": 285071.0}, {"date": "2020-12-17", "close": 82.74, "volume": 301378.0}, {"date": "2020-12-18", "close": 80.96, "volume": 1332609.0}, {"date": "2020-12-21", "close": 75.43, "volume": 142709.0}, {"date": "2020-12-22", "close": 74.99, "volume": 111595.0}, {"date": "2020-12-23", "close": 77.75, "volume": 106389.0}, {"date": "2020-12-24", "close": 78.53, "volume": 44453.0}, {"date": "2020-12-28", "close": 77.84, "volume": 82567.0}, {"date": "2020-12-29", "close": 74.53, "volume": 159622.0}, {"date": "2020-12-30", "close": 72.08, "volume": 185129.0}, {"date": "2020-12-31", "close": 70.54, "volume": 108046.0}, {"date": "2021-01-04", "close": 69.58, "volume": 133002.0}, {"date": "2021-01-05", "close": 68.8, "volume": 85797.0}, {"date": "2021-01-06", "close": 68.06, "volume": 150218.0}, {"date": "2021-01-07", "close": 70.86, "volume": 399555.0}, {"date": "2021-01-08", "close": 70.93, "volume": 96753.0}, {"date": "2021-01-11", "close": 70.49, "volume": 64172.0}, {"date": "2021-01-12", "close": 71.37, "volume": 86829.0}, {"date": "2021-01-13", "close": 73.01, "volume": 67690.0}, {"date": "2021-01-14", "close": 75.28, "volume": 184655.0}, {"date": "2021-01-15", "close": 71.59, "volume": 145014.0}, {"date": "2021-01-19", "close": 68.39, "volume": 109395.0}, {"date": "2021-01-20", "close": 67.2, "volume": 110187.0}, {"date": "2021-01-21", "close": 64.29, "volume": 142261.0}, {"date": "2021-01-22", "close": 67.15, "volume": 190302.0}, {"date": "2021-01-25", "close": 69.42, "volume": 165621.0}, {"date": "2021-01-26", "close": 66.57, "volume": 125248.0}, {"date": "2021-01-27", "close": 60.77, "volume": 120642.0}, {"date": "2021-01-28", "close": 59.2, "volume": 90843.0}, {"date": "2021-01-29", "close": 57.05, "volume": 65982.0}, {"date": "2021-02-01", "close": 57.54, "volume": 60701.0}, {"date": "2021-02-02", "close": 58.82, "volume": 109158.0}, {"date": "2021-02-03", "close": 57.48, "volume": 79212.0}, {"date": "2021-02-04", "close": 63.31, "volume": 77662.0}, {"date": "2021-02-05", "close": 65.48, "volume": 99808.0}, {"date": "2021-02-08", "close": 70.99, "volume": 248645.0}, {"date": "2021-02-09", "close": 70.15, "volume": 138706.0}, {"date": "2021-02-10", "close": 67.59, "volume": 54715.0}, {"date": "2021-02-11", "close": 64.15, "volume": 141033.0}, {"date": "2021-02-12", "close": 60.09, "volume": 87433.0}, {"date": "2021-02-16", "close": 60.55, "volume": 109752.0}, {"date": "2021-02-17", "close": 62.45, "volume": 145811.0}, {"date": "2021-02-18", "close": 64.0, "volume": 99610.0}, {"date": "2021-02-19", "close": 66.64, "volume": 114826.0}, {"date": "2021-02-22", "close": 64.96, "volume": 87230.0}, {"date": "2021-02-23", "close": 63.15, "volume": 94459.0}, {"date": "2021-02-24", "close": 66.58, "volume": 56569.0}, {"date": "2021-02-25", "close": 64.7, "volume": 94257.0}, {"date": "2021-02-26", "close": 65.47, "volume": 116399.0}, {"date": "2021-03-01", "close": 61.7, "volume": 135345.0}, {"date": "2021-03-02", "close": 57.55, "volume": 111547.0}, {"date": "2021-03-03", "close": 57.63, "volume": 117890.0}, {"date": "2021-03-04", "close": 55.25, "volume": 108748.0}, {"date": "2021-03-05", "close": 58.62, "volume": 113380.0}, {"date": "2021-03-08", "close": 57.26, "volume": 78457.0}, {"date": "2021-03-09", "close": 62.0, "volume": 79726.0}, {"date": "2021-03-10", "close": 64.06, "volume": 102670.0}, {"date": "2021-03-11", "close": 66.05, "volume": 106479.0}, {"date": "2021-03-12", "close": 65.16, "volume": 44988.0}, {"date": "2021-03-15", "close": 63.73, "volume": 68510.0}, {"date": "2021-03-16", "close": 60.56, "volume": 64341.0}, {"date": "2021-03-17", "close": 59.75, "volume": 61036.0}, {"date": "2021-03-18", "close": 55.0, "volume": 153641.0}, {"date": "2021-03-19", "close": 59.31, "volume": 528426.0}, {"date": "2021-03-22", "close": 57.09, "volume": 63420.0}, {"date": "2021-03-23", "close": 54.84, "volume": 141466.0}, {"date": "2021-03-24", "close": 54.0, "volume": 147950.0}, {"date": "2021-03-25", "close": 59.22, "volume": 111127.0}, {"date": "2021-03-26", "close": 56.4, "volume": 102348.0}, {"date": "2021-03-29", "close": 56.3, "volume": 102230.0}, {"date": "2021-03-30", "close": 57.55, "volume": 88706.0}, {"date": "2021-03-31", "close": 61.55, "volume": 115025.0}, {"date": "2021-04-01", "close": 58.76, "volume": 178835.0}, {"date": "2021-04-05", "close": 60.4, "volume": 109956.0}, {"date": "2021-04-06", "close": 58.91, "volume": 236760.0}, {"date": "2021-04-07", "close": 61.01, "volume": 100221.0}, {"date": "2021-04-08", "close": 62.76, "volume": 88970.0}, {"date": "2021-04-09", "close": 60.16, "volume": 161258.0}, {"date": "2021-04-12", "close": 58.69, "volume": 215748.0}, {"date": "2021-04-13", "close": 64.05, "volume": 145311.0}, {"date": "2021-04-14", "close": 61.47, "volume": 479561.0}, {"date": "2021-04-15", "close": 63.46, "volume": 100044.0}, {"date": "2021-04-16", "close": 56.67, "volume": 90679.0}, {"date": "2021-04-19", "close": 57.7, "volume": 100116.0}, {"date": "2021-04-20", "close": 61.25, "volume": 82378.0}, {"date": "2021-04-21", "close": 63.99, "volume": 68541.0}, {"date": "2021-04-22", "close": 63.02, "volume": 85596.0}, {"date": "2021-04-23", "close": 61.56, "volume": 76555.0}, {"date": "2021-04-26", "close": 63.85, "volume": 44167.0}, {"date": "2021-04-27", "close": 65.4, "volume": 97802.0}, {"date": "2021-04-28", "close": 67.86, "volume": 85824.0}, {"date": "2021-04-29", "close": 70.11, "volume": 120210.0}, {"date": "2021-04-30", "close": 58.8, "volume": 654562.0}, {"date": "2021-05-03", "close": 56.71, "volume": 403552.0}, {"date": "2021-05-04", "close": 54.44, "volume": 187165.0}, {"date": "2021-05-05", "close": 54.4, "volume": 95350.0}, {"date": "2021-05-06", "close": 54.35, "volume": 87861.0}, {"date": "2021-05-07", "close": 53.11, "volume": 129939.0}, {"date": "2021-05-10", "close": 49.52, "volume": 179083.0}, {"date": "2021-05-11", "close": 50.63, "volume": 150003.0}, {"date": "2021-05-12", "close": 48.54, "volume": 205560.0}, {"date": "2021-05-13", "close": 46.32, "volume": 293159.0}, {"date": "2021-05-14", "close": 48.87, "volume": 161616.0}, {"date": "2021-05-17", "close": 50.92, "volume": 50014.0}, {"date": "2021-05-18", "close": 49.33, "volume": 114201.0}, {"date": "2021-05-19", "close": 48.98, "volume": 156505.0}, {"date": "2021-05-20", "close": 50.06, "volume": 79519.0}, {"date": "2021-05-21", "close": 49.8, "volume": 82580.0}, {"date": "2021-05-24", "close": 50.47, "volume": 51141.0}, {"date": "2021-05-25", "close": 50.58, "volume": 59369.0}, {"date": "2021-05-26", "close": 53.86, "volume": 78438.0}, {"date": "2021-05-27", "close": 52.86, "volume": 110602.0}, {"date": "2021-05-28", "close": 54.56, "volume": 83145.0}, {"date": "2021-06-01", "close": 51.48, "volume": 90258.0}, {"date": "2021-06-02", "close": 48.54, "volume": 114406.0}, {"date": "2021-06-03", "close": 48.04, "volume": 75895.0}, {"date": "2021-06-04", "close": 47.08, "volume": 68142.0}, {"date": "2021-06-07", "close": 50.58, "volume": 167432.0}, {"date": "2021-06-08", "close": 51.5, "volume": 82028.0}, {"date": "2021-06-09", "close": 51.43, "volume": 58760.0}, {"date": "2021-06-10", "close": 52.53, "volume": 74700.0}, {"date": "2021-06-11", "close": 51.22, "volume": 60234.0}, {"date": "2021-06-14", "close": 52.89, "volume": 126816.0}, {"date": "2021-06-15", "close": 52.32, "volume": 120640.0}, {"date": "2021-06-16", "close": 53.0, "volume": 85720.0}, {"date": "2021-06-17", "close": 52.55, "volume": 87341.0}, {"date": "2021-06-18", "close": 53.78, "volume": 411228.0}, {"date": "2021-06-21", "close": 53.42, "volume": 117382.0}, {"date": "2021-06-22", "close": 52.58, "volume": 63666.0}, {"date": "2021-06-23", "close": 44.57, "volume": 744289.0}, {"date": "2021-06-24", "close": 43.97, "volume": 179682.0}, {"date": "2021-06-25", "close": 44.89, "volume": 495871.0}, {"date": "2021-06-28", "close": 43.5, "volume": 111839.0}, {"date": "2021-06-29", "close": 42.4, "volume": 125883.0}, {"date": "2021-06-30", "close": 42.47, "volume": 96938.0}, {"date": "2021-07-01", "close": 41.22, "volume": 228461.0}, {"date": "2021-07-02", "close": 40.99, "volume": 138770.0}, {"date": "2021-07-06", "close": 40.28, "volume": 74944.0}, {"date": "2021-07-07", "close": 40.3, "volume": 90289.0}, {"date": "2021-07-08", "close": 40.96, "volume": 64882.0}, {"date": "2021-07-09", "close": 41.94, "volume": 34939.0}, {"date": "2021-07-12", "close": 41.94, "volume": 97349.0}, {"date": "2021-07-13", "close": 39.76, "volume": 128764.0}, {"date": "2021-07-14", "close": 39.4, "volume": 123366.0}, {"date": "2021-07-15", "close": 39.57, "volume": 104480.0}, {"date": "2021-07-16", "close": 39.98, "volume": 84686.0}, {"date": "2021-07-19", "close": 39.56, "volume": 111666.0}, {"date": "2021-07-20", "close": 40.75, "volume": 187692.0}, {"date": "2021-07-21", "close": 40.25, "volume": 65550.0}, {"date": "2021-07-22", "close": 37.9, "volume": 76958.0}, {"date": "2021-07-23", "close": 37.75, "volume": 94196.0}, {"date": "2021-07-26", "close": 38.06, "volume": 94972.0}, {"date": "2021-07-27", "close": 36.6, "volume": 95659.0}, {"date": "2021-07-28", "close": 37.68, "volume": 87160.0}, {"date": "2021-07-29", "close": 37.31, "volume": 75141.0}, {"date": "2021-07-30", "close": 36.8, "volume": 70493.0}, {"date": "2021-08-02", "close": 36.04, "volume": 82020.0}, {"date": "2021-08-03", "close": 34.78, "volume": 114863.0}, {"date": "2021-08-04", "close": 34.1, "volume": 106030.0}, {"date": "2021-08-05", "close": 34.97, "volume": 94899.0}, {"date": "2021-08-06", "close": 35.96, "volume": 126511.0}, {"date": "2021-08-09", "close": 34.76, "volume": 44588.0}, {"date": "2021-08-10", "close": 34.98, "volume": 66353.0}, {"date": "2021-08-11", "close": 34.68, "volume": 64090.0}, {"date": "2021-08-12", "close": 34.61, "volume": 68160.0}, {"date": "2021-08-13", "close": 34.58, "volume": 58790.0}, {"date": "2021-08-16", "close": 32.85, "volume": 88797.0}, {"date": "2021-08-17", "close": 31.96, "volume": 143643.0}, {"date": "2021-08-18", "close": 32.05, "volume": 68372.0}, {"date": "2021-08-19", "close": 30.52, "volume": 76672.0}, {"date": "2021-08-20", "close": 31.91, "volume": 93332.0}, {"date": "2021-08-23", "close": 33.42, "volume": 77633.0}, {"date": "2021-08-24", "close": 33.19, "volume": 49962.0}, {"date": "2021-08-25", "close": 33.52, "volume": 42860.0}, {"date": "2021-08-26", "close": 32.94, "volume": 41565.0}, {"date": "2021-08-27", "close": 34.97, "volume": 75136.0}, {"date": "2021-08-30", "close": 34.06, "volume": 54076.0}, {"date": "2021-08-31", "close": 33.64, "volume": 80664.0}, {"date": "2021-09-01", "close": 33.77, "volume": 98321.0}, {"date": "2021-09-02", "close": 33.67, "volume": 141029.0}, {"date": "2021-09-03", "close": 32.83, "volume": 105090.0}, {"date": "2021-09-07", "close": 33.05, "volume": 232194.0}, {"date": "2021-09-08", "close": 32.08, "volume": 259424.0}, {"date": "2021-09-09", "close": 31.99, "volume": 126966.0}, {"date": "2021-09-10", "close": 31.49, "volume": 96670.0}, {"date": "2021-09-13", "close": 30.92, "volume": 187376.0}, {"date": "2021-09-14", "close": 31.74, "volume": 60911.0}, {"date": "2021-09-15", "close": 31.19, "volume": 35105.0}, {"date": "2021-09-16", "close": 31.13, "volume": 56908.0}, {"date": "2021-09-17", "close": 30.73, "volume": 250494.0}, {"date": "2021-09-20", "close": 29.27, "volume": 139299.0}, {"date": "2021-09-21", "close": 30.25, "volume": 449791.0}, {"date": "2021-09-22", "close": 30.8, "volume": 100881.0}, {"date": "2021-09-23", "close": 30.79, "volume": 65961.0}, {"date": "2021-09-24", "close": 33.0, "volume": 480805.0}, {"date": "2021-09-27", "close": 43.71, "volume": 2416753.0}, {"date": "2021-09-28", "close": 41.05, "volume": 613965.0}, {"date": "2021-09-29", "close": 41.11, "volume": 220671.0}, {"date": "2021-09-30", "close": 39.56, "volume": 427866.0}, {"date": "2021-10-01", "close": 39.91, "volume": 176598.0}, {"date": "2021-10-04", "close": 39.34, "volume": 187924.0}, {"date": "2021-10-05", "close": 39.83, "volume": 153159.0}, {"date": "2021-10-06", "close": 37.05, "volume": 181033.0}, {"date": "2021-10-07", "close": 37.22, "volume": 118739.0}, {"date": "2021-10-08", "close": 36.95, "volume": 79332.0}, {"date": "2021-10-11", "close": 38.69, "volume": 66120.0}, {"date": "2021-10-12", "close": 38.75, "volume": 118406.0}, {"date": "2021-10-13", "close": 38.21, "volume": 88689.0}, {"date": "2021-10-14", "close": 39.82, "volume": 68560.0}, {"date": "2021-10-15", "close": 38.99, "volume": 86776.0}, {"date": "2021-10-18", "close": 37.84, "volume": 149480.0}, {"date": "2021-10-19", "close": 38.1, "volume": 78585.0}, {"date": "2021-10-20", "close": 38.14, "volume": 69984.0}, {"date": "2021-10-21", "close": 38.25, "volume": 42455.0}, {"date": "2021-10-22", "close": 38.82, "volume": 53547.0}, {"date": "2021-10-25", "close": 40.38, "volume": 87149.0}, {"date": "2021-10-26", "close": 39.78, "volume": 72259.0}, {"date": "2021-10-27", "close": 40.08, "volume": 57096.0}, {"date": "2021-10-28", "close": 42.22, "volume": 138719.0}, {"date": "2021-10-29", "close": 41.72, "volume": 152928.0}, {"date": "2021-11-01", "close": 42.82, "volume": 138141.0}, {"date": "2021-11-02", "close": 42.37, "volume": 75540.0}, {"date": "2021-11-03", "close": 41.57, "volume": 166469.0}, {"date": "2021-11-04", "close": 53.08, "volume": 467293.0}, {"date": "2021-11-05", "close": 55.71, "volume": 289734.0}, {"date": "2021-11-08", "close": 56.24, "volume": 258428.0}, {"date": "2021-11-09", "close": 59.46, "volume": 168715.0}, {"date": "2021-11-10", "close": 59.41, "volume": 240970.0}, {"date": "2021-11-11", "close": 59.32, "volume": 138533.0}, {"date": "2021-11-12", "close": 61.87, "volume": 156242.0}, {"date": "2021-11-15", "close": 61.54, "volume": 140812.0}, {"date": "2021-11-16", "close": 62.89, "volume": 133550.0}, {"date": "2021-11-17", "close": 60.56, "volume": 117574.0}, {"date": "2021-11-18", "close": 61.62, "volume": 263467.0}, {"date": "2021-11-19", "close": 59.84, "volume": 106766.0}, {"date": "2021-11-22", "close": 59.66, "volume": 132390.0}, {"date": "2021-11-23", "close": 58.23, "volume": 142406.0}, {"date": "2021-11-24", "close": 58.55, "volume": 89063.0}, {"date": "2021-11-26", "close": 56.1, "volume": 101191.0}, {"date": "2021-11-29", "close": 54.89, "volume": 119831.0}, {"date": "2021-11-30", "close": 55.79, "volume": 109920.0}, {"date": "2021-12-01", "close": 53.05, "volume": 181569.0}, {"date": "2021-12-02", "close": 54.24, "volume": 152025.0}, {"date": "2021-12-03", "close": 54.16, "volume": 237889.0}, {"date": "2021-12-06", "close": 54.25, "volume": 237556.0}, {"date": "2021-12-07", "close": 53.96, "volume": 266751.0}, {"date": "2021-12-08", "close": 55.35, "volume": 193543.0}, {"date": "2021-12-09", "close": 53.63, "volume": 102967.0}, {"date": "2021-12-10", "close": 53.82, "volume": 144762.0}, {"date": "2021-12-13", "close": 49.05, "volume": 568220.0}, {"date": "2021-12-14", "close": 48.09, "volume": 153948.0}, {"date": "2021-12-15", "close": 52.25, "volume": 210845.0}, {"date": "2021-12-16", "close": 48.78, "volume": 161787.0}, {"date": "2021-12-17", "close": 51.16, "volume": 432826.0}, {"date": "2021-12-20", "close": 52.93, "volume": 137942.0}, {"date": "2021-12-21", "close": 54.56, "volume": 137971.0}, {"date": "2021-12-22", "close": 55.93, "volume": 127854.0}, {"date": "2021-12-23", "close": 58.83, "volume": 350707.0}, {"date": "2021-12-27", "close": 58.69, "volume": 87496.0}, {"date": "2021-12-28", "close": 56.67, "volume": 46005.0}, {"date": "2021-12-29", "close": 55.78, "volume": 336029.0}, {"date": "2021-12-30", "close": 56.3, "volume": 51819.0}, {"date": "2021-12-31", "close": 58.51, "volume": 91619.0}, {"date": "2022-01-03", "close": 59.36, "volume": 191280.0}, {"date": "2022-01-04", "close": 58.68, "volume": 163346.0}, {"date": "2022-01-05", "close": 56.34, "volume": 141143.0}, {"date": "2022-01-06", "close": 54.68, "volume": 100245.0}, {"date": "2022-01-07", "close": 52.8, "volume": 56206.0}, {"date": "2022-01-10", "close": 51.76, "volume": 91921.0}, {"date": "2022-01-11", "close": 54.6, "volume": 107946.0}, {"date": "2022-01-12", "close": 53.06, "volume": 81435.0}, {"date": "2022-01-13", "close": 49.95, "volume": 76710.0}, {"date": "2022-01-14", "close": 51.78, "volume": 72908.0}, {"date": "2022-01-18", "close": 48.3, "volume": 130264.0}, {"date": "2022-01-19", "close": 47.92, "volume": 73974.0}, {"date": "2022-01-20", "close": 47.23, "volume": 88198.0}, {"date": "2022-01-21", "close": 46.3, "volume": 131457.0}, {"date": "2022-01-24", "close": 47.99, "volume": 417966.0}, {"date": "2022-01-25", "close": 47.3, "volume": 143627.0}, {"date": "2022-01-26", "close": 46.38, "volume": 133015.0}, {"date": "2022-01-27", "close": 42.33, "volume": 117618.0}, {"date": "2022-01-28", "close": 42.12, "volume": 172648.0}, {"date": "2022-01-31", "close": 46.37, "volume": 144517.0}, {"date": "2022-02-01", "close": 49.34, "volume": 119810.0}, {"date": "2022-02-02", "close": 46.81, "volume": 120274.0}, {"date": "2022-02-03", "close": 43.42, "volume": 92746.0}, {"date": "2022-02-04", "close": 47.65, "volume": 150814.0}, {"date": "2022-02-07", "close": 51.35, "volume": 110497.0}, {"date": "2022-02-08", "close": 51.7, "volume": 66858.0}, {"date": "2022-02-09", "close": 54.16, "volume": 112208.0}, {"date": "2022-02-10", "close": 52.54, "volume": 109820.0}, {"date": "2022-02-11", "close": 51.49, "volume": 90854.0}, {"date": "2022-02-14", "close": 51.97, "volume": 86357.0}, {"date": "2022-02-15", "close": 55.25, "volume": 75811.0}, {"date": "2022-02-16", "close": 54.82, "volume": 42488.0}, {"date": "2022-02-17", "close": 52.06, "volume": 79135.0}, {"date": "2022-02-18", "close": 52.09, "volume": 100930.0}, {"date": "2022-02-22", "close": 51.88, "volume": 117537.0}, {"date": "2022-02-23", "close": 46.9, "volume": 246208.0}, {"date": "2022-02-24", "close": 51.47, "volume": 171293.0}, {"date": "2022-02-25", "close": 53.29, "volume": 81717.0}, {"date": "2022-02-28", "close": 53.7, "volume": 80835.0}, {"date": "2022-03-01", "close": 53.53, "volume": 121121.0}, {"date": "2022-03-02", "close": 51.98, "volume": 66790.0}, {"date": "2022-03-03", "close": 49.84, "volume": 91527.0}, {"date": "2022-03-04", "close": 49.1, "volume": 67349.0}, {"date": "2022-03-07", "close": 50.08, "volume": 77471.0}, {"date": "2022-03-08", "close": 50.08, "volume": 98680.0}, {"date": "2022-03-09", "close": 53.96, "volume": 139160.0}, {"date": "2022-03-10", "close": 54.42, "volume": 201260.0}, {"date": "2022-03-11", "close": 51.75, "volume": 133248.0}, {"date": "2022-03-14", "close": 48.33, "volume": 142661.0}, {"date": "2022-03-15", "close": 50.85, "volume": 96760.0}, {"date": "2022-03-16", "close": 53.71, "volume": 151569.0}, {"date": "2022-03-17", "close": 54.4, "volume": 144288.0}, {"date": "2022-03-18", "close": 54.77, "volume": 388726.0}, {"date": "2022-03-21", "close": 50.85, "volume": 90829.0}, {"date": "2022-03-22", "close": 53.86, "volume": 145971.0}, {"date": "2022-03-23", "close": 53.2, "volume": 127632.0}, {"date": "2022-03-24", "close": 53.98, "volume": 117435.0}, {"date": "2022-03-25", "close": 51.1, "volume": 93846.0}, {"date": "2022-03-28", "close": 52.51, "volume": 123890.0}, {"date": "2022-03-29", "close": 55.09, "volume": 103195.0}, {"date": "2022-03-30", "close": 53.66, "volume": 65976.0}, {"date": "2022-03-31", "close": 54.38, "volume": 61123.0}, {"date": "2022-04-01", "close": 59.45, "volume": 226435.0}, {"date": "2022-04-04", "close": 63.05, "volume": 172743.0}, {"date": "2022-04-05", "close": 63.27, "volume": 232474.0}, {"date": "2022-04-06", "close": 66.35, "volume": 168514.0}, {"date": "2022-04-07", "close": 67.04, "volume": 104846.0}, {"date": "2022-04-08", "close": 65.05, "volume": 138436.0}, {"date": "2022-04-11", "close": 62.39, "volume": 230913.0}, {"date": "2022-04-12", "close": 62.72, "volume": 68992.0}, {"date": "2022-04-13", "close": 65.67, "volume": 85496.0}, {"date": "2022-04-14", "close": 64.63, "volume": 76244.0}, {"date": "2022-04-18", "close": 61.98, "volume": 79652.0}, {"date": "2022-04-19", "close": 63.28, "volume": 69250.0}, {"date": "2022-04-20", "close": 62.49, "volume": 71208.0}, {"date": "2022-04-21", "close": 59.33, "volume": 96519.0}, {"date": "2022-04-22", "close": 59.0, "volume": 93809.0}, {"date": "2022-04-25", "close": 58.71, "volume": 87739.0}, {"date": "2022-04-26", "close": 53.0, "volume": 130929.0}, {"date": "2022-04-27", "close": 52.44, "volume": 143585.0}, {"date": "2022-04-28", "close": 53.63, "volume": 99417.0}, {"date": "2022-04-29", "close": 53.01, "volume": 100046.0}, {"date": "2022-05-02", "close": 55.56, "volume": 162295.0}, {"date": "2022-05-03", "close": 54.31, "volume": 165679.0}, {"date": "2022-05-04", "close": 54.42, "volume": 175630.0}, {"date": "2022-05-05", "close": 50.49, "volume": 152600.0}, {"date": "2022-05-06", "close": 47.595, "volume": 109413.0}, {"date": "2022-05-09", "close": 43.52, "volume": 159477.0}, {"date": "2022-05-10", "close": 45.99, "volume": 196342.0}, {"date": "2022-05-11", "close": 41.98, "volume": 354549.0}, {"date": "2022-05-12", "close": 41.49, "volume": 234684.0}, {"date": "2022-05-13", "close": 43.99, "volume": 117019.0}, {"date": "2022-05-16", "close": 44.07, "volume": 71009.0}, {"date": "2022-05-17", "close": 46.14, "volume": 138356.0}, {"date": "2022-05-18", "close": 38.5, "volume": 1025050.0}, {"date": "2022-05-19", "close": 36.13, "volume": 152420.0}, {"date": "2022-05-20", "close": 36.87, "volume": 199620.0}, {"date": "2022-05-23", "close": 36.37, "volume": 131847.0}, {"date": "2022-05-24", "close": 35.06, "volume": 232880.0}, {"date": "2022-05-25", "close": 33.96, "volume": 95871.0}, {"date": "2022-05-26", "close": 33.42, "volume": 222168.0}, {"date": "2022-05-27", "close": 35.15, "volume": 214305.0}, {"date": "2022-05-31", "close": 33.8, "volume": 326707.0}, {"date": "2022-06-01", "close": 32.95, "volume": 373817.0}, {"date": "2022-06-02", "close": 33.74, "volume": 295772.0}, {"date": "2022-06-03", "close": 34.58, "volume": 256499.0}, {"date": "2022-06-06", "close": 32.33, "volume": 198345.0}, {"date": "2022-06-07", "close": 32.4, "volume": 271858.0}, {"date": "2022-06-08", "close": 32.12, "volume": 187863.0}, {"date": "2022-06-09", "close": 30.84, "volume": 110015.0}, {"date": "2022-06-10", "close": 29.07, "volume": 319240.0}, {"date": "2022-06-13", "close": 27.57, "volume": 314383.0}, {"date": "2022-06-14", "close": 27.34, "volume": 175005.0}, {"date": "2022-06-15", "close": 28.25, "volume": 227504.0}, {"date": "2022-06-16", "close": 28.63, "volume": 144917.0}, {"date": "2022-06-17", "close": 27.48, "volume": 647501.0}, {"date": "2022-06-21", "close": 27.75, "volume": 329365.0}, {"date": "2022-06-22", "close": 26.44, "volume": 395712.0}, {"date": "2022-06-23", "close": 26.77, "volume": 452426.0}, {"date": "2022-06-24", "close": 28.56, "volume": 584699.0}, {"date": "2022-06-27", "close": 27.37, "volume": 174798.0}, {"date": "2022-06-28", "close": 26.03, "volume": 268429.0}, {"date": "2022-06-29", "close": 27.18, "volume": 283636.0}, {"date": "2022-06-30", "close": 27.63, "volume": 250559.0}, {"date": "2022-07-01", "close": 28.09, "volume": 303430.0}, {"date": "2022-07-05", "close": 28.86, "volume": 228128.0}, {"date": "2022-07-06", "close": 28.5, "volume": 174854.0}, {"date": "2022-07-07", "close": 29.39, "volume": 198979.0}, {"date": "2022-07-08", "close": 29.02, "volume": 133831.0}, {"date": "2022-07-11", "close": 28.01, "volume": 194386.0}, {"date": "2022-07-12", "close": 28.94, "volume": 139415.0}, {"date": "2022-07-13", "close": 29.9, "volume": 126764.0}, {"date": "2022-07-14", "close": 29.72, "volume": 120811.0}, {"date": "2022-07-15", "close": 30.57, "volume": 155836.0}, {"date": "2022-07-18", "close": 27.8, "volume": 141690.0}, {"date": "2022-07-19", "close": 28.94, "volume": 122545.0}, {"date": "2022-07-20", "close": 30.65, "volume": 596444.0}, {"date": "2022-07-21", "close": 30.15, "volume": 424444.0}, {"date": "2022-07-22", "close": 28.56, "volume": 129194.0}, {"date": "2022-07-25", "close": 28.53, "volume": 79746.0}, {"date": "2022-07-26", "close": 31.79, "volume": 264569.0}, {"date": "2022-07-27", "close": 33.84, "volume": 225337.0}, {"date": "2022-07-28", "close": 33.39, "volume": 129075.0}, {"date": "2022-07-29", "close": 32.08, "volume": 175947.0}, {"date": "2022-08-01", "close": 29.8, "volume": 260396.0}, {"date": "2022-08-02", "close": 31.04, "volume": 186927.0}, {"date": "2022-08-03", "close": 32.56, "volume": 204497.0}, {"date": "2022-08-04", "close": 33.12, "volume": 319045.0}, {"date": "2022-08-05", "close": 37.35, "volume": 212886.0}, {"date": "2022-08-08", "close": 36.62, "volume": 174609.0}, {"date": "2022-08-09", "close": 36.97, "volume": 377529.0}, {"date": "2022-08-10", "close": 39.69, "volume": 183367.0}, {"date": "2022-08-11", "close": 37.75, "volume": 355918.0}, {"date": "2022-08-12", "close": 39.43, "volume": 120972.0}, {"date": "2022-08-15", "close": 40.12, "volume": 123583.0}, {"date": "2022-08-16", "close": 39.87, "volume": 213270.0}, {"date": "2022-08-17", "close": 37.79, "volume": 160431.0}, {"date": "2022-08-18", "close": 37.88, "volume": 158121.0}, {"date": "2022-08-19", "close": 36.27, "volume": 111569.0}, {"date": "2022-08-22", "close": 35.96, "volume": 186528.0}, {"date": "2022-08-23", "close": 37.17, "volume": 119214.0}, {"date": "2022-08-24", "close": 39.09, "volume": 99329.0}, {"date": "2022-08-25", "close": 39.54, "volume": 131314.0}, {"date": "2022-08-26", "close": 36.35, "volume": 150915.0}, {"date": "2022-08-29", "close": 36.65, "volume": 109558.0}, {"date": "2022-08-30", "close": 35.38, "volume": 241175.0}, {"date": "2022-08-31", "close": 35.37, "volume": 126686.0}, {"date": "2022-09-01", "close": 36.63, "volume": 93707.0}, {"date": "2022-09-02", "close": 36.02, "volume": 164087.0}, {"date": "2022-09-06", "close": 36.05, "volume": 194053.0}, {"date": "2022-09-07", "close": 37.83, "volume": 157559.0}, {"date": "2022-09-08", "close": 38.47, "volume": 196534.0}, {"date": "2022-09-09", "close": 38.97, "volume": 226284.0}, {"date": "2022-09-12", "close": 39.84, "volume": 230156.0}, {"date": "2022-09-13", "close": 39.4, "volume": 213694.0}, {"date": "2022-09-14", "close": 39.85, "volume": 354162.0}, {"date": "2022-09-15", "close": 39.7, "volume": 177479.0}, {"date": "2022-09-16", "close": 36.76, "volume": 445099.0}, {"date": "2022-09-19", "close": 37.15, "volume": 204818.0}, {"date": "2022-09-20", "close": 36.87, "volume": 140398.0}, {"date": "2022-09-21", "close": 35.51, "volume": 127557.0}, {"date": "2022-09-22", "close": 35.08, "volume": 164316.0}, {"date": "2022-09-23", "close": 35.04, "volume": 141737.0}, {"date": "2022-09-26", "close": 34.7, "volume": 101217.0}, {"date": "2022-09-27", "close": 35.33, "volume": 170023.0}, {"date": "2022-09-28", "close": 36.65, "volume": 183343.0}, {"date": "2022-09-29", "close": 36.31, "volume": 227974.0}, {"date": "2022-09-30", "close": 37.62, "volume": 171736.0}, {"date": "2022-10-03", "close": 39.45, "volume": 261357.0}, {"date": "2022-10-04", "close": 40.6, "volume": 195340.0}, {"date": "2022-10-05", "close": 40.04, "volume": 163461.0}, {"date": "2022-10-06", "close": 40.57, "volume": 208320.0}, {"date": "2022-10-07", "close": 39.87, "volume": 214789.0}, {"date": "2022-10-10", "close": 42.29, "volume": 775524.0}, {"date": "2022-10-11", "close": 42.34, "volume": 504961.0}, {"date": "2022-10-12", "close": 45.03, "volume": 764863.0}, {"date": "2022-10-13", "close": 45.88, "volume": 306619.0}, {"date": "2022-10-14", "close": 43.93, "volume": 621393.0}, {"date": "2022-10-17", "close": 46.25, "volume": 242703.0}, {"date": "2022-10-18", "close": 45.67, "volume": 165862.0}, {"date": "2022-10-19", "close": 43.86, "volume": 162890.0}, {"date": "2022-10-20", "close": 43.91, "volume": 100675.0}, {"date": "2022-10-21", "close": 44.96, "volume": 160785.0}, {"date": "2022-10-24", "close": 43.69, "volume": 109232.0}, {"date": "2022-10-25", "close": 45.35, "volume": 291220.0}, {"date": "2022-10-26", "close": 46.8, "volume": 229671.0}, {"date": "2022-10-27", "close": 47.95, "volume": 170393.0}, {"date": "2022-10-28", "close": 50.81, "volume": 271792.0}, {"date": "2022-10-31", "close": 50.34, "volume": 130261.0}, {"date": "2022-11-01", "close": 50.69, "volume": 136066.0}, {"date": "2022-11-02", "close": 49.62, "volume": 209459.0}, {"date": "2022-11-03", "close": 50.46, "volume": 207208.0}, {"date": "2022-11-04", "close": 48.64, "volume": 190605.0}, {"date": "2022-11-07", "close": 46.35, "volume": 282377.0}, {"date": "2022-11-08", "close": 45.05, "volume": 321817.0}, {"date": "2022-11-09", "close": 42.47, "volume": 312510.0}, {"date": "2022-11-10", "close": 47.79, "volume": 321119.0}, {"date": "2022-11-11", "close": 46.08, "volume": 186262.0}, {"date": "2022-11-14", "close": 44.18, "volume": 162541.0}, {"date": "2022-11-15", "close": 44.76, "volume": 185290.0}, {"date": "2022-11-16", "close": 43.84, "volume": 288458.0}, {"date": "2022-11-17", "close": 44.5, "volume": 157772.0}, {"date": "2022-11-18", "close": 46.29, "volume": 136287.0}, {"date": "2022-11-21", "close": 46.39, "volume": 112734.0}, {"date": "2022-11-22", "close": 48.61, "volume": 218688.0}, {"date": "2022-11-23", "close": 48.74, "volume": 156519.0}, {"date": "2022-11-25", "close": 48.71, "volume": 51425.0}, {"date": "2022-11-28", "close": 47.82, "volume": 229129.0}, {"date": "2022-11-29", "close": 47.57, "volume": 87463.0}, {"date": "2022-11-30", "close": 49.84, "volume": 246674.0}, {"date": "2022-12-01", "close": 50.09, "volume": 157229.0}, {"date": "2022-12-02", "close": 51.19, "volume": 213184.0}, {"date": "2022-12-05", "close": 50.0, "volume": 171561.0}, {"date": "2022-12-06", "close": 49.43, "volume": 96757.0}, {"date": "2022-12-07", "close": 49.06, "volume": 192361.0}, {"date": "2022-12-08", "close": 50.4, "volume": 125015.0}, {"date": "2022-12-09", "close": 49.71, "volume": 132991.0}, {"date": "2022-12-12", "close": 47.32, "volume": 246606.0}, {"date": "2022-12-13", "close": 51.77, "volume": 493575.0}, {"date": "2022-12-14", "close": 50.24, "volume": 307495.0}, {"date": "2022-12-15", "close": 49.68, "volume": 157206.0}, {"date": "2022-12-16", "close": 49.05, "volume": 398300.0}, {"date": "2022-12-19", "close": 46.94, "volume": 132432.0}, {"date": "2022-12-20", "close": 48.3, "volume": 141503.0}, {"date": "2022-12-21", "close": 49.12, "volume": 103044.0}, {"date": "2022-12-22", "close": 48.66, "volume": 101216.0}, {"date": "2022-12-23", "close": 46.69, "volume": 68175.0}, {"date": "2022-12-27", "close": 44.51, "volume": 107574.0}, {"date": "2022-12-28", "close": 46.68, "volume": 175986.0}, {"date": "2022-12-29", "close": 48.01, "volume": 149213.0}, {"date": "2022-12-30", "close": 48.02, "volume": 169434.0}, {"date": "2023-01-03", "close": 45.97, "volume": 145676.0}, {"date": "2023-01-04", "close": 45.45, "volume": 165791.0}, {"date": "2023-01-05", "close": 45.74, "volume": 162952.0}, {"date": "2023-01-06", "close": 47.68, "volume": 139245.0}, {"date": "2023-01-09", "close": 46.39, "volume": 137483.0}, {"date": "2023-01-10", "close": 49.18, "volume": 207885.0}, {"date": "2023-01-11", "close": 48.23, "volume": 219318.0}, {"date": "2023-01-12", "close": 48.74, "volume": 180865.0}, {"date": "2023-01-13", "close": 49.16, "volume": 160513.0}, {"date": "2023-01-17", "close": 49.86, "volume": 252523.0}, {"date": "2023-01-18", "close": 49.18, "volume": 148190.0}, {"date": "2023-01-19", "close": 49.91, "volume": 104540.0}, {"date": "2023-01-20", "close": 50.55, "volume": 160340.0}, {"date": "2023-01-23", "close": 51.35, "volume": 265096.0}, {"date": "2023-01-24", "close": 55.3, "volume": 250594.0}, {"date": "2023-01-25", "close": 57.83, "volume": 468817.0}, {"date": "2023-01-26", "close": 57.83, "volume": 412471.0}, {"date": "2023-01-27", "close": 58.02, "volume": 193196.0}, {"date": "2023-01-30", "close": 58.54, "volume": 206045.0}, {"date": "2023-01-31", "close": 58.57, "volume": 155420.0}, {"date": "2023-02-01", "close": 58.27, "volume": 154754.0}, {"date": "2023-02-02", "close": 57.9, "volume": 122226.0}, {"date": "2023-02-03", "close": 57.43, "volume": 452213.0}, {"date": "2023-02-06", "close": 56.21, "volume": 183814.0}, {"date": "2023-02-07", "close": 55.97, "volume": 145904.0}, {"date": "2023-02-08", "close": 54.0, "volume": 153683.0}, {"date": "2023-02-09", "close": 53.21, "volume": 158948.0}, {"date": "2023-02-10", "close": 53.53, "volume": 131870.0}, {"date": "2023-02-13", "close": 53.02, "volume": 124947.0}, {"date": "2023-02-14", "close": 56.8, "volume": 179315.0}, {"date": "2023-02-15", "close": 56.74, "volume": 368406.0}, {"date": "2023-02-16", "close": 54.38, "volume": 163302.0}, {"date": "2023-02-17", "close": 54.99, "volume": 104179.0}, {"date": "2023-02-21", "close": 53.61, "volume": 166423.0}, {"date": "2023-02-22", "close": 54.02, "volume": 94641.0}, {"date": "2023-02-23", "close": 54.06, "volume": 94227.0}, {"date": "2023-02-24", "close": 53.2, "volume": 83489.0}, {"date": "2023-02-27", "close": 53.35, "volume": 74419.0}, {"date": "2023-02-28", "close": 53.22, "volume": 269895.0}, {"date": "2023-03-01", "close": 54.76, "volume": 236592.0}, {"date": "2023-03-02", "close": 55.75, "volume": 134708.0}, {"date": "2023-03-03", "close": 59.32, "volume": 316685.0}, {"date": "2023-03-06", "close": 52.2, "volume": 828342.0}, {"date": "2023-03-07", "close": 51.08, "volume": 290445.0}, {"date": "2023-03-08", "close": 53.75, "volume": 967574.0}, {"date": "2023-03-09", "close": 48.33, "volume": 380211.0}, {"date": "2023-03-10", "close": 44.27, "volume": 742383.0}, {"date": "2023-03-13", "close": 44.93, "volume": 204676.0}, {"date": "2023-03-14", "close": 45.14, "volume": 278373.0}, {"date": "2023-03-15", "close": 43.54, "volume": 154439.0}, {"date": "2023-03-16", "close": 43.61, "volume": 120040.0}, {"date": "2023-03-17", "close": 42.58, "volume": 283011.0}, {"date": "2023-03-20", "close": 43.37, "volume": 101763.0}, {"date": "2023-03-21", "close": 44.04, "volume": 205184.0}, {"date": "2023-03-22", "close": 42.32, "volume": 150010.0}, {"date": "2023-03-23", "close": 41.97, "volume": 145549.0}, {"date": "2023-03-24", "close": 41.44, "volume": 269299.0}, {"date": "2023-03-27", "close": 41.73, "volume": 190730.0}, {"date": "2023-03-28", "close": 41.56, "volume": 97588.0}, {"date": "2023-03-29", "close": 43.49, "volume": 165024.0}, {"date": "2023-03-30", "close": 42.13, "volume": 186710.0}, {"date": "2023-03-31", "close": 42.7, "volume": 171734.0}, {"date": "2023-04-03", "close": 43.08, "volume": 123740.0}, {"date": "2023-04-04", "close": 41.94, "volume": 127881.0}, {"date": "2023-04-05", "close": 39.79, "volume": 235526.0}, {"date": "2023-04-06", "close": 40.14, "volume": 310559.0}, {"date": "2023-04-10", "close": 38.4, "volume": 201845.0}, {"date": "2023-04-11", "close": 37.58, "volume": 128619.0}, {"date": "2023-04-12", "close": 37.26, "volume": 107090.0}, {"date": "2023-04-13", "close": 39.66, "volume": 172531.0}, {"date": "2023-04-14", "close": 38.79, "volume": 257488.0}, {"date": "2023-04-17", "close": 40.84, "volume": 138394.0}, {"date": "2023-04-18", "close": 41.75, "volume": 97438.0}, {"date": "2023-04-19", "close": 43.0, "volume": 97086.0}, {"date": "2023-04-20", "close": 45.12, "volume": 252579.0}, {"date": "2023-04-21", "close": 45.26, "volume": 167973.0}, {"date": "2023-04-24", "close": 44.18, "volume": 64791.0}, {"date": "2023-04-25", "close": 43.86, "volume": 99264.0}, {"date": "2023-04-26", "close": 43.49, "volume": 69690.0}, {"date": "2023-04-27", "close": 43.82, "volume": 93712.0}, {"date": "2023-04-28", "close": 44.355, "volume": 85973.0}, {"date": "2023-05-01", "close": 46.07, "volume": 127361.0}, {"date": "2023-05-02", "close": 44.97, "volume": 216007.0}, {"date": "2023-05-03", "close": 45.29, "volume": 181476.0}, {"date": "2023-05-04", "close": 45.52, "volume": 143528.0}, {"date": "2023-05-05", "close": 44.12, "volume": 134256.0}, {"date": "2023-05-08", "close": 43.1, "volume": 142142.0}, {"date": "2023-05-09", "close": 44.25, "volume": 352764.0}, {"date": "2023-05-10", "close": 45.02, "volume": 176787.0}, {"date": "2023-05-11", "close": 44.82, "volume": 106846.0}, {"date": "2023-05-12", "close": 44.96, "volume": 135163.0}, {"date": "2023-05-15", "close": 46.945, "volume": 169934.0}, {"date": "2023-05-16", "close": 46.35, "volume": 232797.0}, {"date": "2023-05-17", "close": 46.2, "volume": 165591.0}, {"date": "2023-05-18", "close": 46.72, "volume": 191262.0}, {"date": "2023-05-19", "close": 48.78, "volume": 194915.0}, {"date": "2023-05-22", "close": 48.92, "volume": 117512.0}, {"date": "2023-05-23", "close": 50.58, "volume": 302398.0}, {"date": "2023-05-24", "close": 51.01, "volume": 269996.0}, {"date": "2023-05-25", "close": 50.25, "volume": 297767.0}, {"date": "2023-05-26", "close": 49.15, "volume": 160343.0}, {"date": "2023-05-30", "close": 48.64, "volume": 139884.0}, {"date": "2023-05-31", "close": 47.86, "volume": 276498.0}, {"date": "2023-06-01", "close": 47.8, "volume": 198058.0}, {"date": "2023-06-02", "close": 49.17, "volume": 98287.0}, {"date": "2023-06-05", "close": 49.48, "volume": 122757.0}, {"date": "2023-06-06", "close": 48.79, "volume": 133110.0}, {"date": "2023-06-07", "close": 48.11, "volume": 135204.0}, {"date": "2023-06-08", "close": 48.96, "volume": 156948.0}, {"date": "2023-06-09", "close": 43.89, "volume": 1133536.0}, {"date": "2023-06-12", "close": 40.99, "volume": 308499.0}, {"date": "2023-06-13", "close": 39.96, "volume": 515369.0}, {"date": "2023-06-14", "close": 38.59, "volume": 320942.0}, {"date": "2023-06-15", "close": 38.83, "volume": 612909.0}, {"date": "2023-06-16", "close": 37.79, "volume": 532598.0}, {"date": "2023-06-20", "close": 39.45, "volume": 416325.0}, {"date": "2023-06-21", "close": 39.69, "volume": 242223.0}, {"date": "2023-06-22", "close": 41.5, "volume": 320325.0}, {"date": "2023-06-23", "close": 41.48, "volume": 902471.0}, {"date": "2023-06-26", "close": 40.36, "volume": 227121.0}, {"date": "2023-06-27", "close": 40.42, "volume": 122545.0}, {"date": "2023-06-28", "close": 40.74, "volume": 125592.0}, {"date": "2023-06-29", "close": 39.87, "volume": 175010.0}, {"date": "2023-06-30", "close": 40.18, "volume": 285433.0}, {"date": "2023-07-03", "close": 39.87, "volume": 75973.0}, {"date": "2023-07-05", "close": 39.36, "volume": 99422.0}, {"date": "2023-07-06", "close": 38.98, "volume": 121521.0}, {"date": "2023-07-07", "close": 38.96, "volume": 125980.0}, {"date": "2023-07-10", "close": 39.65, "volume": 178362.0}, {"date": "2023-07-11", "close": 38.86, "volume": 84908.0}, {"date": "2023-07-12", "close": 40.12, "volume": 98170.0}, {"date": "2023-07-13", "close": 40.28, "volume": 76184.0}, {"date": "2023-07-14", "close": 40.65, "volume": 73557.0}, {"date": "2023-07-17", "close": 42.0, "volume": 189230.0}, {"date": "2023-07-18", "close": 41.73, "volume": 100500.0}, {"date": "2023-07-19", "close": 43.02, "volume": 164860.0}, {"date": "2023-07-20", "close": 42.74, "volume": 140125.0}, {"date": "2023-07-21", "close": 43.02, "volume": 132841.0}, {"date": "2023-07-24", "close": 43.01, "volume": 126014.0}, {"date": "2023-07-25", "close": 42.97, "volume": 73875.0}, {"date": "2023-07-26", "close": 42.68, "volume": 123612.0}, {"date": "2023-07-27", "close": 39.26, "volume": 657627.0}, {"date": "2023-07-28", "close": 41.97, "volume": 369335.0}, {"date": "2023-07-31", "close": 41.88, "volume": 131448.0}, {"date": "2023-08-01", "close": 41.11, "volume": 89557.0}, {"date": "2023-08-02", "close": 39.99, "volume": 93576.0}, {"date": "2023-08-03", "close": 40.26, "volume": 114664.0}, {"date": "2023-08-04", "close": 41.13, "volume": 107823.0}, {"date": "2023-08-07", "close": 40.42, "volume": 175522.0}, {"date": "2023-08-08", "close": 36.9, "volume": 230274.0}, {"date": "2023-08-09", "close": 36.36, "volume": 155389.0}, {"date": "2023-08-10", "close": 36.65, "volume": 110740.0}, {"date": "2023-08-11", "close": 35.83, "volume": 187677.0}, {"date": "2023-08-14", "close": 35.36, "volume": 130603.0}, {"date": "2023-08-15", "close": 34.76, "volume": 119968.0}, {"date": "2023-08-16", "close": 33.3, "volume": 179886.0}, {"date": "2023-08-17", "close": 33.55, "volume": 156609.0}, {"date": "2023-08-18", "close": 34.2, "volume": 164105.0}, {"date": "2023-08-21", "close": 35.62, "volume": 152343.0}, {"date": "2023-08-22", "close": 36.78, "volume": 215297.0}, {"date": "2023-08-23", "close": 36.01, "volume": 244668.0}, {"date": "2023-08-24", "close": 35.55, "volume": 117496.0}, {"date": "2023-08-25", "close": 36.23, "volume": 114896.0}, {"date": "2023-08-28", "close": 35.61, "volume": 111473.0}, {"date": "2023-08-29", "close": 35.11, "volume": 154867.0}, {"date": "2023-08-30", "close": 35.58, "volume": 118636.0}, {"date": "2023-08-31", "close": 35.11, "volume": 198496.0}, {"date": "2023-09-01", "close": 36.24, "volume": 145838.0}, {"date": "2023-09-05", "close": 35.42, "volume": 202057.0}, {"date": "2023-09-06", "close": 35.84, "volume": 157392.0}, {"date": "2023-09-07", "close": 35.75, "volume": 176761.0}, {"date": "2023-09-08", "close": 36.04, "volume": 116856.0}, {"date": "2023-09-11", "close": 36.51, "volume": 180755.0}, {"date": "2023-09-12", "close": 36.6, "volume": 198142.0}, {"date": "2023-09-13", "close": 35.34, "volume": 187981.0}, {"date": "2023-09-14", "close": 35.15, "volume": 212026.0}, {"date": "2023-09-15", "close": 36.36, "volume": 812260.0}, {"date": "2023-09-18", "close": 35.52, "volume": 213375.0}, {"date": "2023-09-19", "close": 35.15, "volume": 460570.0}, {"date": "2023-09-20", "close": 33.47, "volume": 146882.0}, {"date": "2023-09-21", "close": 33.01, "volume": 125430.0}, {"date": "2023-09-22", "close": 32.85, "volume": 104041.0}, {"date": "2023-09-25", "close": 31.57, "volume": 158550.0}, {"date": "2023-09-26", "close": 32.12, "volume": 331585.0}, {"date": "2023-09-27", "close": 32.04, "volume": 170422.0}, {"date": "2023-09-28", "close": 32.64, "volume": 126513.0}, {"date": "2023-09-29", "close": 31.88, "volume": 266302.0}, {"date": "2023-10-02", "close": 30.82, "volume": 294439.0}, {"date": "2023-10-03", "close": 30.85, "volume": 144334.0}, {"date": "2023-10-04", "close": 30.85, "volume": 102147.0}, {"date": "2023-10-05", "close": 32.84, "volume": 576006.0}, {"date": "2023-10-06", "close": 30.97, "volume": 182228.0}, {"date": "2023-10-09", "close": 30.52, "volume": 163268.0}, {"date": "2023-10-10", "close": 30.37, "volume": 269432.0}, {"date": "2023-10-11", "close": 29.53, "volume": 198385.0}, {"date": "2023-10-12", "close": 28.27, "volume": 309576.0}, {"date": "2023-10-13", "close": 28.11, "volume": 140182.0}, {"date": "2023-10-16", "close": 28.85, "volume": 130831.0}, {"date": "2023-10-17", "close": 29.93, "volume": 191930.0}, {"date": "2023-10-18", "close": 28.72, "volume": 130932.0}, {"date": "2023-10-19", "close": 27.94, "volume": 114069.0}, {"date": "2023-10-20", "close": 28.34, "volume": 121740.0}, {"date": "2023-10-23", "close": 28.5, "volume": 169469.0}, {"date": "2023-10-24", "close": 28.6, "volume": 291387.0}, {"date": "2023-10-25", "close": 27.12, "volume": 205096.0}, {"date": "2023-10-26", "close": 28.17, "volume": 130918.0}, {"date": "2023-10-27", "close": 27.66, "volume": 263337.0}, {"date": "2023-10-30", "close": 28.02, "volume": 335246.0}, {"date": "2023-10-31", "close": 28.54, "volume": 206735.0}, {"date": "2023-11-01", "close": 28.59, "volume": 430562.0}, {"date": "2023-11-02", "close": 28.67, "volume": 202879.0}, {"date": "2023-11-03", "close": 31.94, "volume": 237855.0}, {"date": "2023-11-06", "close": 31.69, "volume": 237739.0}, {"date": "2023-11-07", "close": 31.85, "volume": 394904.0}, {"date": "2023-11-08", "close": 31.04, "volume": 607253.0}, {"date": "2023-11-09", "close": 29.47, "volume": 339733.0}, {"date": "2023-11-10", "close": 29.57, "volume": 375039.0}, {"date": "2023-11-13", "close": 29.99, "volume": 281189.0}, {"date": "2023-11-14", "close": 31.69, "volume": 316532.0}, {"date": "2023-11-15", "close": 31.86, "volume": 224616.0}, {"date": "2023-11-16", "close": 31.48, "volume": 291911.0}, {"date": "2023-11-17", "close": 30.28, "volume": 301752.0}, {"date": "2023-11-20", "close": 30.0, "volume": 215352.0}, {"date": "2023-11-21", "close": 30.84, "volume": 151203.0}, {"date": "2023-11-22", "close": 30.36, "volume": 101053.0}, {"date": "2023-11-24", "close": 30.77, "volume": 67623.0}, {"date": "2023-11-27", "close": 30.17, "volume": 217387.0}, {"date": "2023-11-28", "close": 29.6, "volume": 363239.0}, {"date": "2023-11-29", "close": 30.41, "volume": 377459.0}, {"date": "2023-11-30", "close": 30.34, "volume": 295942.0}, {"date": "2023-12-01", "close": 30.64, "volume": 386374.0}, {"date": "2023-12-04", "close": 31.83, "volume": 145752.0}, {"date": "2023-12-05", "close": 32.42, "volume": 311011.0}, {"date": "2023-12-06", "close": 33.47, "volume": 182198.0}, {"date": "2023-12-07", "close": 35.51, "volume": 379035.0}, {"date": "2023-12-08", "close": 35.65, "volume": 325560.0}, {"date": "2023-12-11", "close": 28.33, "volume": 1559856.0}, {"date": "2023-12-12", "close": 29.66, "volume": 564631.0}, {"date": "2023-12-13", "close": 30.31, "volume": 295958.0}, {"date": "2023-12-14", "close": 33.75, "volume": 986556.0}, {"date": "2023-12-15", "close": 32.52, "volume": 544606.0}, {"date": "2023-12-18", "close": 32.85, "volume": 301964.0}, {"date": "2023-12-19", "close": 34.56, "volume": 418808.0}, {"date": "2023-12-20", "close": 33.78, "volume": 446217.0}, {"date": "2023-12-21", "close": 36.34, "volume": 323573.0}, {"date": "2023-12-22", "close": 38.21, "volume": 337015.0}, {"date": "2023-12-26", "close": 40.24, "volume": 770460.0}, {"date": "2023-12-27", "close": 40.45, "volume": 307244.0}, {"date": "2023-12-28", "close": 41.05, "volume": 208552.0}, {"date": "2023-12-29", "close": 39.76, "volume": 177629.0}, {"date": "2024-01-02", "close": 43.13, "volume": 520585.0}, {"date": "2024-01-03", "close": 41.26, "volume": 335748.0}, {"date": "2024-01-04", "close": 48.88, "volume": 1889296.0}, {"date": "2024-01-05", "close": 48.19, "volume": 722228.0}, {"date": "2024-01-08", "close": 51.23, "volume": 728959.0}, {"date": "2024-01-09", "close": 51.49, "volume": 928120.0}, {"date": "2024-01-10", "close": 50.24, "volume": 655457.0}, {"date": "2024-01-11", "close": 51.4, "volume": 618292.0}, {"date": "2024-01-12", "close": 52.16, "volume": 339028.0}, {"date": "2024-01-16", "close": 53.17, "volume": 502468.0}, {"date": "2024-01-17", "close": 52.87, "volume": 318984.0}, {"date": "2024-01-18", "close": 51.86, "volume": 260854.0}, {"date": "2024-01-19", "close": 52.95, "volume": 282562.0}, {"date": "2024-01-22", "close": 54.78, "volume": 583662.0}, {"date": "2024-01-23", "close": 55.71, "volume": 363245.0}, {"date": "2024-01-24", "close": 56.46, "volume": 647988.0}, {"date": "2024-01-25", "close": 56.29, "volume": 267976.0}, {"date": "2024-01-26", "close": 57.26, "volume": 214561.0}, {"date": "2024-01-29", "close": 58.35, "volume": 387953.0}, {"date": "2024-01-30", "close": 56.34, "volume": 446493.0}, {"date": "2024-01-31", "close": 55.36, "volume": 463268.0}, {"date": "2024-02-01", "close": 57.22, "volume": 422674.0}, {"date": "2024-02-02", "close": 53.02, "volume": 452224.0}, {"date": "2024-02-05", "close": 53.59, "volume": 574976.0}, {"date": "2024-02-06", "close": 52.27, "volume": 678741.0}, {"date": "2024-02-07", "close": 51.41, "volume": 412048.0}, {"date": "2024-02-08", "close": 51.3, "volume": 323098.0}, {"date": "2024-02-09", "close": 53.59, "volume": 329695.0}, {"date": "2024-02-12", "close": 57.35, "volume": 581131.0}, {"date": "2024-02-13", "close": 56.18, "volume": 313505.0}, {"date": "2024-02-14", "close": 59.1, "volume": 413576.0}, {"date": "2024-02-15", "close": 58.87, "volume": 263451.0}, {"date": "2024-02-16", "close": 59.49, "volume": 216937.0}, {"date": "2024-02-20", "close": 60.77, "volume": 384892.0}, {"date": "2024-02-21", "close": 59.72, "volume": 285717.0}, {"date": "2024-02-22", "close": 60.99, "volume": 231058.0}, {"date": "2024-02-23", "close": 63.61, "volume": 582710.0}, {"date": "2024-02-26", "close": 66.08, "volume": 401970.0}, {"date": "2024-02-27", "close": 70.0, "volume": 530961.0}, {"date": "2024-02-28", "close": 68.07, "volume": 277931.0}, {"date": "2024-02-29", "close": 67.5, "volume": 459488.0}, {"date": "2024-03-01", "close": 68.85, "volume": 347782.0}, {"date": "2024-03-04", "close": 69.01, "volume": 230208.0}, {"date": "2024-03-05", "close": 66.84, "volume": 469289.0}, {"date": "2024-03-06", "close": 65.94, "volume": 593326.0}, {"date": "2024-03-07", "close": 69.72, "volume": 454328.0}, {"date": "2024-03-08", "close": 70.48, "volume": 403081.0}, {"date": "2024-03-11", "close": 66.31, "volume": 335438.0}, {"date": "2024-03-12", "close": 67.55, "volume": 335141.0}, {"date": "2024-03-13", "close": 67.66, "volume": 252141.0}, {"date": "2024-03-14", "close": 64.83, "volume": 310637.0}, {"date": "2024-03-15", "close": 67.35, "volume": 1683247.0}, {"date": "2024-03-18", "close": 63.86, "volume": 389776.0}, {"date": "2024-03-19", "close": 64.2, "volume": 261107.0}, {"date": "2024-03-20", "close": 66.87, "volume": 250552.0}, {"date": "2024-03-21", "close": 69.02, "volume": 399787.0}, {"date": "2024-03-22", "close": 65.87, "volume": 260152.0}, {"date": "2024-03-25", "close": 66.26, "volume": 319175.0}, {"date": "2024-03-26", "close": 66.11, "volume": 283582.0}, {"date": "2024-03-27", "close": 64.66, "volume": 490365.0}, {"date": "2024-03-28", "close": 66.2, "volume": 402986.0}, {"date": "2024-04-01", "close": 66.89, "volume": 215950.0}, {"date": "2024-04-02", "close": 64.02, "volume": 294234.0}, {"date": "2024-04-03", "close": 63.98, "volume": 196991.0}, {"date": "2024-04-04", "close": 61.71, "volume": 223787.0}, {"date": "2024-04-05", "close": 62.66, "volume": 166958.0}, {"date": "2024-04-08", "close": 63.19, "volume": 218028.0}, {"date": "2024-04-09", "close": 63.81, "volume": 212855.0}, {"date": "2024-04-10", "close": 60.83, "volume": 273036.0}, {"date": "2024-04-11", "close": 61.9, "volume": 221968.0}, {"date": "2024-04-12", "close": 58.61, "volume": 331782.0}, {"date": "2024-04-15", "close": 57.68, "volume": 209820.0}, {"date": "2024-04-16", "close": 58.0, "volume": 196607.0}, {"date": "2024-04-17", "close": 59.27, "volume": 397880.0}, {"date": "2024-04-18", "close": 58.95, "volume": 296534.0}, {"date": "2024-04-19", "close": 58.28, "volume": 348567.0}, {"date": "2024-04-22", "close": 55.78, "volume": 275096.0}, {"date": "2024-04-23", "close": 55.19, "volume": 478427.0}, {"date": "2024-04-24", "close": 56.24, "volume": 311717.0}, {"date": "2024-04-25", "close": 54.19, "volume": 261556.0}, {"date": "2024-04-26", "close": 57.86, "volume": 291970.0}, {"date": "2024-04-29", "close": 58.62, "volume": 211127.0}, {"date": "2024-04-30", "close": 56.39, "volume": 202915.0}, {"date": "2024-05-01", "close": 57.72, "volume": 468530.0}, {"date": "2024-05-02", "close": 57.1, "volume": 344947.0}, {"date": "2024-05-03", "close": 60.57, "volume": 572094.0}, {"date": "2024-05-06", "close": 60.26, "volume": 250843.0}, {"date": "2024-05-07", "close": 58.68, "volume": 212852.0}, {"date": "2024-05-08", "close": 58.24, "volume": 230061.0}, {"date": "2024-05-09", "close": 57.6, "volume": 195639.0}, {"date": "2024-05-10", "close": 54.27, "volume": 379030.0}, {"date": "2024-05-13", "close": 54.0, "volume": 226067.0}, {"date": "2024-05-14", "close": 52.8, "volume": 248265.0}, {"date": "2024-05-15", "close": 54.4, "volume": 198985.0}, {"date": "2024-05-16", "close": 53.99, "volume": 195013.0}, {"date": "2024-05-17", "close": 52.28, "volume": 326117.0}, {"date": "2024-05-20", "close": 52.37, "volume": 239672.0}, {"date": "2024-05-21", "close": 50.43, "volume": 271195.0}, {"date": "2024-05-22", "close": 51.11, "volume": 166620.0}, {"date": "2024-05-23", "close": 49.16, "volume": 267684.0}, {"date": "2024-05-24", "close": 48.48, "volume": 140361.0}, {"date": "2024-05-28", "close": 48.75, "volume": 249730.0}, {"date": "2024-05-29", "close": 46.72, "volume": 271812.0}, {"date": "2024-05-30", "close": 46.31, "volume": 237257.0}, {"date": "2024-05-31", "close": 46.87, "volume": 405420.0}, {"date": "2024-06-03", "close": 48.67, "volume": 276676.0}, {"date": "2024-06-04", "close": 49.53, "volume": 273513.0}, {"date": "2024-06-05", "close": 49.45, "volume": 297849.0}, {"date": "2024-06-06", "close": 48.69, "volume": 147521.0}, {"date": "2024-06-07", "close": 48.69, "volume": 239927.0}, {"date": "2024-06-10", "close": 48.86, "volume": 483866.0}, {"date": "2024-06-11", "close": 47.87, "volume": 583642.0}, {"date": "2024-06-12", "close": 48.98, "volume": 269169.0}, {"date": "2024-06-13", "close": 49.5, "volume": 384073.0}, {"date": "2024-06-14", "close": 49.36, "volume": 280346.0}, {"date": "2024-06-17", "close": 44.58, "volume": 742097.0}, {"date": "2024-06-18", "close": 44.65, "volume": 573211.0}, {"date": "2024-06-20", "close": 45.41, "volume": 496970.0}, {"date": "2024-06-21", "close": 46.44, "volume": 963864.0}, {"date": "2024-06-24", "close": 46.48, "volume": 246925.0}, {"date": "2024-06-25", "close": 45.65, "volume": 315783.0}, {"date": "2024-06-26", "close": 45.55, "volume": 255250.0}, {"date": "2024-06-27", "close": 45.07, "volume": 257898.0}, {"date": "2024-06-28", "close": 45.7, "volume": 1192703.0}, {"date": "2024-07-01", "close": 43.77, "volume": 410729.0}, {"date": "2024-07-02", "close": 42.81, "volume": 339691.0}, {"date": "2024-07-03", "close": 42.17, "volume": 104644.0}, {"date": "2024-07-05", "close": 42.21, "volume": 247271.0}, {"date": "2024-07-08", "close": 41.68, "volume": 321286.0}, {"date": "2024-07-09", "close": 42.74, "volume": 486192.0}, {"date": "2024-07-10", "close": 42.99, "volume": 215268.0}, {"date": "2024-07-11", "close": 45.97, "volume": 276672.0}, {"date": "2024-07-12", "close": 47.44, "volume": 460000.0}, {"date": "2024-07-15", "close": 51.03, "volume": 710841.0}, {"date": "2024-07-16", "close": 52.17, "volume": 522752.0}, {"date": "2024-07-17", "close": 49.73, "volume": 437901.0}, {"date": "2024-07-18", "close": 48.02, "volume": 283839.0}, {"date": "2024-07-19", "close": 48.38, "volume": 185436.0}, {"date": "2024-07-22", "close": 48.57, "volume": 322151.0}, {"date": "2024-07-23", "close": 50.82, "volume": 393230.0}, {"date": "2024-07-24", "close": 49.57, "volume": 187714.0}, {"date": "2024-07-25", "close": 50.29, "volume": 212496.0}, {"date": "2024-07-26", "close": 52.32, "volume": 906450.0}, {"date": "2024-07-29", "close": 52.03, "volume": 518450.0}, {"date": "2024-07-30", "close": 51.37, "volume": 207598.0}, {"date": "2024-07-31", "close": 50.16, "volume": 211967.0}, {"date": "2024-08-01", "close": 50.36, "volume": 343652.0}, {"date": "2024-08-02", "close": 49.15, "volume": 282664.0}, {"date": "2024-08-05", "close": 47.21, "volume": 335489.0}, {"date": "2024-08-06", "close": 48.76, "volume": 204550.0}, {"date": "2024-08-07", "close": 45.4, "volume": 222644.0}, {"date": "2024-08-08", "close": 44.41, "volume": 297106.0}, {"date": "2024-08-09", "close": 45.38, "volume": 156072.0}, {"date": "2024-08-12", "close": 44.84, "volume": 122104.0}, {"date": "2024-08-13", "close": 44.62, "volume": 628602.0}, {"date": "2024-08-14", "close": 43.37, "volume": 522684.0}, {"date": "2024-08-15", "close": 46.04, "volume": 324289.0}, {"date": "2024-08-16", "close": 45.54, "volume": 265099.0}, {"date": "2024-08-19", "close": 47.34, "volume": 273974.0}, {"date": "2024-08-20", "close": 47.34, "volume": 158554.0}, {"date": "2024-08-21", "close": 46.94, "volume": 302863.0}, {"date": "2024-08-22", "close": 44.74, "volume": 393052.0}, {"date": "2024-08-23", "close": 45.51, "volume": 580915.0}, {"date": "2024-08-26", "close": 45.41, "volume": 175076.0}, {"date": "2024-08-27", "close": 45.37, "volume": 105247.0}, {"date": "2024-08-28", "close": 45.06, "volume": 79913.0}, {"date": "2024-08-29", "close": 45.31, "volume": 93828.0}, {"date": "2024-08-30", "close": 45.35, "volume": 197172.0}, {"date": "2024-09-03", "close": 47.79, "volume": 379406.0}, {"date": "2024-09-04", "close": 52.93, "volume": 772711.0}, {"date": "2024-09-05", "close": 53.68, "volume": 470107.0}, {"date": "2024-09-06", "close": 52.51, "volume": 402859.0}, {"date": "2024-09-09", "close": 53.88, "volume": 344624.0}, {"date": "2024-09-10", "close": 54.69, "volume": 271245.0}, {"date": "2024-09-11", "close": 54.75, "volume": 443565.0}, {"date": "2024-09-12", "close": 56.4, "volume": 429141.0}, {"date": "2024-09-13", "close": 56.98, "volume": 356642.0}, {"date": "2024-09-16", "close": 55.62, "volume": 280255.0}, {"date": "2024-09-17", "close": 55.04, "volume": 464867.0}, {"date": "2024-09-18", "close": 55.71, "volume": 229813.0}, {"date": "2024-09-19", "close": 57.32, "volume": 393952.0}, {"date": "2024-09-20", "close": 55.8, "volume": 846977.0}, {"date": "2024-09-23", "close": 54.54, "volume": 680959.0}, {"date": "2024-09-24", "close": 55.59, "volume": 303059.0}, {"date": "2024-09-25", "close": 56.45, "volume": 338353.0}, {"date": "2024-09-26", "close": 56.88, "volume": 313863.0}, {"date": "2024-09-27", "close": 56.45, "volume": 290997.0}, {"date": "2024-09-30", "close": 58.07, "volume": 343969.0}, {"date": "2024-10-01", "close": 59.79, "volume": 504728.0}, {"date": "2024-10-02", "close": 61.31, "volume": 457525.0}, {"date": "2024-10-03", "close": 59.9, "volume": 238795.0}, {"date": "2024-10-04", "close": 60.9, "volume": 282542.0}, {"date": "2024-10-07", "close": 60.12, "volume": 219928.0}, {"date": "2024-10-08", "close": 59.67, "volume": 166230.0}, {"date": "2024-10-09", "close": 57.97, "volume": 145884.0}, {"date": "2024-10-10", "close": 57.79, "volume": 266927.0}, {"date": "2024-10-11", "close": 59.78, "volume": 224704.0}, {"date": "2024-10-14", "close": 60.5, "volume": 369159.0}, {"date": "2024-10-15", "close": 60.39, "volume": 401326.0}, {"date": "2024-10-16", "close": 62.18, "volume": 613441.0}, {"date": "2024-10-17", "close": 61.09, "volume": 293522.0}, {"date": "2024-10-18", "close": 61.25, "volume": 340419.0}, {"date": "2024-10-21", "close": 60.3, "volume": 266958.0}, {"date": "2024-10-22", "close": 59.33, "volume": 137583.0}, {"date": "2024-10-23", "close": 57.99, "volume": 189334.0}, {"date": "2024-10-24", "close": 59.56, "volume": 366465.0}, {"date": "2024-10-25", "close": 60.76, "volume": 258241.0}, {"date": "2024-10-28", "close": 60.73, "volume": 310258.0}, {"date": "2024-10-29", "close": 60.14, "volume": 251099.0}, {"date": "2024-10-30", "close": 59.64, "volume": 266405.0}, {"date": "2024-10-31", "close": 58.04, "volume": 507983.0}, {"date": "2024-11-01", "close": 59.94, "volume": 351458.0}, {"date": "2024-11-04", "close": 59.95, "volume": 448280.0}, {"date": "2024-11-05", "close": 62.58, "volume": 322659.0}, {"date": "2024-11-06", "close": 66.45, "volume": 535838.0}, {"date": "2024-11-07", "close": 67.17, "volume": 372378.0}, {"date": "2024-11-08", "close": 67.91, "volume": 624526.0}, {"date": "2024-11-11", "close": 68.15, "volume": 422580.0}, {"date": "2024-11-12", "close": 64.88, "volume": 547899.0}, {"date": "2024-11-13", "close": 63.07, "volume": 393673.0}, {"date": "2024-11-14", "close": 60.35, "volume": 564092.0}, {"date": "2024-11-15", "close": 56.62, "volume": 526789.0}, {"date": "2024-11-18", "close": 54.01, "volume": 566367.0}, {"date": "2024-11-19", "close": 53.62, "volume": 436570.0}, {"date": "2024-11-20", "close": 54.14, "volume": 408547.0}, {"date": "2024-11-21", "close": 53.84, "volume": 349157.0}, {"date": "2024-11-22", "close": 55.92, "volume": 402517.0}, {"date": "2024-11-25", "close": 56.58, "volume": 597520.0}, {"date": "2024-11-26", "close": 57.39, "volume": 296286.0}, {"date": "2024-11-27", "close": 58.55, "volume": 258148.0}, {"date": "2024-11-29", "close": 57.74, "volume": 125835.0}, {"date": "2024-12-02", "close": 56.73, "volume": 424864.0}, {"date": "2024-12-03", "close": 62.28, "volume": 595049.0}, {"date": "2024-12-04", "close": 67.79, "volume": 527619.0}, {"date": "2024-12-05", "close": 64.61, "volume": 591924.0}, {"date": "2024-12-06", "close": 70.0, "volume": 485950.0}, {"date": "2024-12-09", "close": 67.14, "volume": 624179.0}, {"date": "2024-12-10", "close": 66.31, "volume": 407609.0}, {"date": "2024-12-11", "close": 68.65, "volume": 394698.0}, {"date": "2024-12-12", "close": 18.43, "volume": 14645680.0}, {"date": "2024-12-13", "close": 18.83, "volume": 5182908.0}, {"date": "2024-12-16", "close": 19.42, "volume": 2200458.0}, {"date": "2024-12-17", "close": 18.0, "volume": 2246996.0}, {"date": "2024-12-18", "close": 17.13, "volume": 2084089.0}, {"date": "2024-12-19", "close": 16.92, "volume": 1703438.0}, {"date": "2024-12-20", "close": 17.03, "volume": 1469551.0}, {"date": "2024-12-23", "close": 17.12, "volume": 974243.0}, {"date": "2024-12-24", "close": 16.71, "volume": 378972.0}, {"date": "2024-12-26", "close": 16.81, "volume": 998904.0}, {"date": "2024-12-27", "close": 16.42, "volume": 862070.0}, {"date": "2024-12-30", "close": 15.64, "volume": 1323700.0}, {"date": "2024-12-31", "close": 15.83, "volume": 854771.0}, {"date": "2025-01-02", "close": 15.92, "volume": 524296.0}, {"date": "2025-01-03", "close": 16.1, "volume": 752553.0}, {"date": "2025-01-06", "close": 15.64, "volume": 955769.0}, {"date": "2025-01-07", "close": 15.84, "volume": 868847.0}, {"date": "2025-01-08", "close": 14.89, "volume": 721245.0}, {"date": "2025-01-10", "close": 14.56, "volume": 1609894.0}, {"date": "2025-01-13", "close": 12.82, "volume": 2314208.0}, {"date": "2025-01-14", "close": 12.48, "volume": 1132485.0}, {"date": "2025-01-15", "close": 10.42, "volume": 13601230.0}, {"date": "2025-01-16", "close": 10.52, "volume": 3201294.0}, {"date": "2025-01-17", "close": 10.86, "volume": 2986486.0}, {"date": "2025-01-21", "close": 11.41, "volume": 2890399.0}, {"date": "2025-01-22", "close": 11.39, "volume": 2573368.0}, {"date": "2025-01-23", "close": 12.02, "volume": 1732866.0}, {"date": "2025-01-24", "close": 11.84, "volume": 1496632.0}, {"date": "2025-01-27", "close": 11.45, "volume": 1053071.0}, {"date": "2025-01-28", "close": 11.31, "volume": 832842.0}, {"date": "2025-01-29", "close": 11.37, "volume": 1025847.0}, {"date": "2025-01-30", "close": 11.71, "volume": 1381635.0}, {"date": "2025-01-31", "close": 11.4, "volume": 1135115.0}, {"date": "2025-02-03", "close": 11.13, "volume": 862028.0}, {"date": "2025-02-04", "close": 11.0, "volume": 927989.0}, {"date": "2025-02-05", "close": 11.13, "volume": 980625.0}, {"date": "2025-02-06", "close": 11.515, "volume": 1879297.0}, {"date": "2025-02-07", "close": 10.86, "volume": 1187598.0}, {"date": "2025-02-10", "close": 10.49, "volume": 1221315.0}, {"date": "2025-02-11", "close": 10.28, "volume": 994656.0}, {"date": "2025-02-12", "close": 10.2, "volume": 1005255.0}, {"date": "2025-02-13", "close": 10.15, "volume": 629357.0}, {"date": "2025-02-14", "close": 10.32, "volume": 966973.0}, {"date": "2025-02-18", "close": 10.56, "volume": 845940.0}, {"date": "2025-02-19", "close": 10.61, "volume": 778861.0}, {"date": "2025-02-20", "close": 11.03, "volume": 891644.0}, {"date": "2025-02-21", "close": 11.02, "volume": 897374.0}, {"date": "2025-02-24", "close": 10.79, "volume": 855573.0}, {"date": "2025-02-25", "close": 10.905, "volume": 1026084.0}, {"date": "2025-02-26", "close": 10.94, "volume": 1491355.0}, {"date": "2025-02-27", "close": 11.01, "volume": 1084628.0}, {"date": "2025-02-28", "close": 11.08, "volume": 2027457.0}, {"date": "2025-03-03", "close": 11.1, "volume": 1059903.0}, {"date": "2025-03-04", "close": 11.59, "volume": 1225934.0}, {"date": "2025-03-05", "close": 11.67, "volume": 835812.0}, {"date": "2025-03-06", "close": 11.93, "volume": 826079.0}, {"date": "2025-03-07", "close": 11.38, "volume": 1084939.0}, {"date": "2025-03-10", "close": 10.915, "volume": 982496.0}, {"date": "2025-03-11", "close": 11.51, "volume": 876469.0}, {"date": "2025-03-12", "close": 11.76, "volume": 553041.0}, {"date": "2025-03-13", "close": 11.47, "volume": 371376.0}, {"date": "2025-03-14", "close": 11.58, "volume": 374066.0}, {"date": "2025-03-17", "close": 11.62, "volume": 656483.0}, {"date": "2025-03-18", "close": 11.35, "volume": 678624.0}, {"date": "2025-03-19", "close": 11.42, "volume": 507805.0}, {"date": "2025-03-20", "close": 11.44, "volume": 323385.0}, {"date": "2025-03-21", "close": 11.22, "volume": 1328516.0}, {"date": "2025-03-24", "close": 11.445, "volume": 401041.0}, {"date": "2025-03-25", "close": 11.29, "volume": 428232.0}, {"date": "2025-03-26", "close": 11.01, "volume": 494564.0}, {"date": "2025-03-27", "close": 10.99, "volume": 332431.0}, {"date": "2025-03-28", "close": 10.79, "volume": 277817.0}, {"date": "2025-03-31", "close": 10.19, "volume": 1988799.0}, {"date": "2025-04-01", "close": 9.55, "volume": 1162442.0}, {"date": "2025-04-02", "close": 10.04, "volume": 1149760.0}, {"date": "2025-04-03", "close": 10.28, "volume": 1237588.0}, {"date": "2025-04-04", "close": 9.98, "volume": 1544447.0}, {"date": "2025-04-07", "close": 9.98, "volume": 1540172.0}, {"date": "2025-04-08", "close": 9.76, "volume": 2244964.0}, {"date": "2025-04-09", "close": 10.33, "volume": 2701400.0}, {"date": "2025-04-10", "close": 12.24, "volume": 3967741.0}, {"date": "2025-04-11", "close": 12.18, "volume": 2358086.0}, {"date": "2025-04-14", "close": 12.74, "volume": 1672309.0}, {"date": "2025-04-15", "close": 13.09, "volume": 1084689.0}, {"date": "2025-04-16", "close": 13.53, "volume": 1255112.0}, {"date": "2025-04-17", "close": 14.07, "volume": 1347177.0}, {"date": "2025-04-21", "close": 14.3, "volume": 1253097.0}, {"date": "2025-04-22", "close": 13.89, "volume": 871379.0}, {"date": "2025-04-23", "close": 14.3, "volume": 1218393.0}, {"date": "2025-04-24", "close": 14.42, "volume": 1163621.0}, {"date": "2025-04-25", "close": 14.21, "volume": 1003217.0}, {"date": "2025-04-28", "close": 14.26, "volume": 840385.0}, {"date": "2025-04-29", "close": 14.45, "volume": 1411288.0}, {"date": "2025-04-30", "close": 14.44, "volume": 747033.0}, {"date": "2025-05-01", "close": 14.57, "volume": 689138.0}, {"date": "2025-05-02", "close": 14.65, "volume": 651789.0}, {"date": "2025-05-05", "close": 14.555, "volume": 608279.0}, {"date": "2025-05-06", "close": 13.76, "volume": 1083226.0}, {"date": "2025-05-07", "close": 13.71, "volume": 1081606.0}, {"date": "2025-05-08", "close": 14.02, "volume": 953713.0}, {"date": "2025-05-09", "close": 13.65, "volume": 546354.0}, {"date": "2025-05-12", "close": 13.74, "volume": 1223004.0}, {"date": "2025-05-13", "close": 13.47, "volume": 537980.0}, {"date": "2025-05-14", "close": 13.59, "volume": 624935.0}, {"date": "2025-05-15", "close": 14.03, "volume": 1264946.0}, {"date": "2025-05-16", "close": 14.07, "volume": 633999.0}, {"date": "2025-05-19", "close": 14.1, "volume": 579029.0}, {"date": "2025-05-20", "close": 14.14, "volume": 722449.0}, {"date": "2025-05-21", "close": 14.04, "volume": 625356.0}, {"date": "2025-05-22", "close": 14.16, "volume": 411141.0}, {"date": "2025-05-23", "close": 14.57, "volume": 581494.0}, {"date": "2025-05-27", "close": 14.35, "volume": 796083.0}, {"date": "2025-05-28", "close": 14.64, "volume": 447492.0}, {"date": "2025-05-29", "close": 14.02, "volume": 550784.0}, {"date": "2025-05-30", "close": 14.15, "volume": 480321.0}, {"date": "2025-06-02", "close": 14.66, "volume": 507524.0}, {"date": "2025-06-03", "close": 14.95, "volume": 666032.0}, {"date": "2025-06-04", "close": 14.82, "volume": 455850.0}, {"date": "2025-06-05", "close": 15.11, "volume": 512593.0}, {"date": "2025-06-06", "close": 15.04, "volume": 739702.0}, {"date": "2025-06-09", "close": 14.09, "volume": 2147007.0}, {"date": "2025-06-10", "close": 13.75, "volume": 1346776.0}, {"date": "2025-06-11", "close": 13.79, "volume": 428830.0}, {"date": "2025-06-12", "close": 13.64, "volume": 489193.0}, {"date": "2025-06-13", "close": 13.56, "volume": 377915.0}, {"date": "2025-06-16", "close": 13.66, "volume": 587398.0}, {"date": "2025-06-17", "close": 13.46, "volume": 298599.0}, {"date": "2025-06-18", "close": 13.55, "volume": 294209.0}, {"date": "2025-06-20", "close": 13.49, "volume": 657126.0}, {"date": "2025-06-23", "close": 13.76, "volume": 289260.0}, {"date": "2025-06-24", "close": 13.71, "volume": 284903.0}, {"date": "2025-06-25", "close": 13.65, "volume": 360026.0}, {"date": "2025-06-26", "close": 13.51, "volume": 344738.0}, {"date": "2025-06-27", "close": 13.49, "volume": 1571215.0}, {"date": "2025-06-30", "close": 13.35, "volume": 392917.0}, {"date": "2025-07-01", "close": 13.34, "volume": 379364.0}, {"date": "2025-07-02", "close": 13.41, "volume": 414702.0}, {"date": "2025-07-03", "close": 13.45, "volume": 148107.0}, {"date": "2025-07-07", "close": 13.4, "volume": 517755.0}, {"date": "2025-07-08", "close": 13.91, "volume": 796888.0}, {"date": "2025-07-09", "close": 14.32, "volume": 600315.0}, {"date": "2025-07-10", "close": 14.47, "volume": 592611.0}, {"date": "2025-07-11", "close": 14.44, "volume": 351441.0}, {"date": "2025-07-14", "close": 14.57, "volume": 366746.0}, {"date": "2025-07-15", "close": 14.25, "volume": 247858.0}, {"date": "2025-07-16", "close": 14.49, "volume": 381834.0}, {"date": "2025-07-17", "close": 14.36, "volume": 737791.0}, {"date": "2025-07-18", "close": 13.75, "volume": 458350.0}, {"date": "2025-07-21", "close": 13.79, "volume": 500988.0}, {"date": "2025-07-22", "close": 13.73, "volume": 366659.0}, {"date": "2025-07-23", "close": 14.43, "volume": 1048870.0}, {"date": "2025-07-24", "close": 14.38, "volume": 287754.0}, {"date": "2025-07-25", "close": 14.46, "volume": 324823.0}, {"date": "2025-07-28", "close": 14.51, "volume": 312824.0}, {"date": "2025-07-29", "close": 14.48, "volume": 266556.0}, {"date": "2025-07-30", "close": 14.47, "volume": 379563.0}, {"date": "2025-07-31", "close": 14.32, "volume": 425965.0}, {"date": "2025-08-01", "close": 14.32, "volume": 261048.0}, {"date": "2025-08-04", "close": 14.62, "volume": 225354.0}, {"date": "2025-08-05", "close": 14.39, "volume": 458147.0}, {"date": "2025-08-06", "close": 14.41, "volume": 375393.0}, {"date": "2025-08-07", "close": 13.36, "volume": 708510.0}, {"date": "2025-08-08", "close": 13.73, "volume": 716795.0}, {"date": "2025-08-11", "close": 13.35, "volume": 467747.0}, {"date": "2025-08-12", "close": 13.71, "volume": 305989.0}, {"date": "2025-08-13", "close": 13.96, "volume": 431825.0}, {"date": "2025-08-14", "close": 14.42, "volume": 460253.0}, {"date": "2025-08-15", "close": 14.48, "volume": 383521.0}, {"date": "2025-08-18", "close": 14.52, "volume": 273736.0}, {"date": "2025-08-19", "close": 14.49, "volume": 523081.0}, {"date": "2025-08-20", "close": 14.23, "volume": 801484.0}, {"date": "2025-08-21", "close": 15.17, "volume": 1036403.0}, {"date": "2025-08-22", "close": 15.56, "volume": 675019.0}, {"date": "2025-08-25", "close": 14.76, "volume": 293764.0}, {"date": "2025-08-26", "close": 14.91, "volume": 577653.0}, {"date": "2025-08-27", "close": 15.52, "volume": 476664.0}, {"date": "2025-08-28", "close": 15.25, "volume": 242818.0}, {"date": "2025-08-29", "close": 15.21, "volume": 586020.0}, {"date": "2025-09-02", "close": 15.72, "volume": 475979.0}, {"date": "2025-09-03", "close": 15.76, "volume": 516390.0}, {"date": "2025-09-04", "close": 15.55, "volume": 203309.0}, {"date": "2025-09-05", "close": 15.59, "volume": 537578.0}, {"date": "2025-09-08", "close": 15.47, "volume": 287098.0}, {"date": "2025-09-09", "close": 15.71, "volume": 199841.0}, {"date": "2025-09-10", "close": 15.65, "volume": 287751.0}, {"date": "2025-09-11", "close": 15.76, "volume": 235090.0}, {"date": "2025-09-12", "close": 15.66, "volume": 245553.0}, {"date": "2025-09-15", "close": 15.55, "volume": 250305.0}, {"date": "2025-09-16", "close": 15.8, "volume": 480977.0}, {"date": "2025-09-17", "close": 15.62, "volume": 197901.0}, {"date": "2025-09-18", "close": 16.04, "volume": 225241.0}, {"date": "2025-09-19", "close": 15.56, "volume": 562756.0}, {"date": "2025-09-22", "close": 15.9, "volume": 296212.0}, {"date": "2025-09-23", "close": 15.69, "volume": 204901.0}, {"date": "2025-09-24", "close": 15.75, "volume": 183484.0}, {"date": "2025-09-25", "close": 15.8, "volume": 220256.0}, {"date": "2025-09-26", "close": 16.05, "volume": 393408.0}, {"date": "2025-09-29", "close": 15.95, "volume": 271285.0}, {"date": "2025-09-30", "close": 15.82, "volume": 536516.0}, {"date": "2025-10-01", "close": 15.28, "volume": 914375.0}, {"date": "2025-10-02", "close": 15.58, "volume": 813984.0}, {"date": "2025-10-03", "close": 15.94, "volume": 476047.0}, {"date": "2025-10-06", "close": 15.62, "volume": 411020.0}, {"date": "2025-10-07", "close": 15.65, "volume": 308123.0}, {"date": "2025-10-08", "close": 15.96, "volume": 535423.0}, {"date": "2025-10-09", "close": 16.12, "volume": 508958.0}, {"date": "2025-10-10", "close": 15.7, "volume": 451225.0}, {"date": "2025-10-13", "close": 15.89, "volume": 496743.0}, {"date": "2025-10-14", "close": 15.09, "volume": 517103.0}, {"date": "2025-10-15", "close": 14.49, "volume": 5812484.0}, {"date": "2025-10-16", "close": 13.74, "volume": 2165258.0}, {"date": "2025-10-17", "close": 13.83, "volume": 660650.0}, {"date": "2025-10-20", "close": 15.19, "volume": 2228880.0}, {"date": "2025-10-21", "close": 15.41, "volume": 977499.0}, {"date": "2025-10-22", "close": 15.56, "volume": 815228.0}, {"date": "2025-10-23", "close": 14.88, "volume": 819373.0}, {"date": "2025-10-24", "close": 15.04, "volume": 703279.0}, {"date": "2025-10-27", "close": 15.03, "volume": 1194570.0}, {"date": "2025-10-28", "close": 15.18, "volume": 960603.0}, {"date": "2025-10-29", "close": 15.04, "volume": 997750.0}, {"date": "2025-10-30", "close": 15.03, "volume": 1038240.0}, {"date": "2025-10-31", "close": 15.22, "volume": 666202.0}, {"date": "2025-11-03", "close": 15.22, "volume": 881329.0}, {"date": "2025-11-04", "close": 15.55, "volume": 1140613.0}, {"date": "2025-11-05", "close": 15.65, "volume": 1262334.0}, {"date": "2025-11-06", "close": 16.17, "volume": 1787628.0}, {"date": "2025-11-07", "close": 16.2, "volume": 1327824.0}, {"date": "2025-11-10", "close": 17.04, "volume": 1881767.0}, {"date": "2025-11-11", "close": 16.9, "volume": 825902.0}, {"date": "2025-11-12", "close": 17.47, "volume": 1902987.0}, {"date": "2025-11-13", "close": 17.3, "volume": 1072201.0}, {"date": "2025-11-14", "close": 17.26, "volume": 989820.0}, {"date": "2025-11-17", "close": 17.37, "volume": 1659554.0}, {"date": "2025-11-18", "close": 17.55, "volume": 1125074.0}, {"date": "2025-11-19", "close": 16.86, "volume": 1435459.0}, {"date": "2025-11-20", "close": 16.82, "volume": 993996.0}, {"date": "2025-11-21", "close": 17.39, "volume": 1439447.0}, {"date": "2025-11-24", "close": 17.01, "volume": 1593357.0}, {"date": "2025-11-25", "close": 17.32, "volume": 1688710.0}, {"date": "2025-11-26", "close": 17.5, "volume": 1664678.0}, {"date": "2025-11-28", "close": 17.48, "volume": 660545.0}, {"date": "2025-12-01", "close": 17.18, "volume": 789333.0}, {"date": "2025-12-02", "close": 16.83, "volume": 855925.0}, {"date": "2025-12-03", "close": 18.1, "volume": 2152210.0}, {"date": "2025-12-04", "close": 20.27, "volume": 1191657.0}, {"date": "2025-12-05", "close": 21.69, "volume": 1115145.0}, {"date": "2025-12-08", "close": 21.32, "volume": 1070099.0}, {"date": "2025-12-09", "close": 21.53, "volume": 474392.0}, {"date": "2025-12-10", "close": 21.84, "volume": 687560.0}, {"date": "2025-12-11", "close": 21.69, "volume": 542468.0}, {"date": "2025-12-12", "close": 21.51, "volume": 411421.0}, {"date": "2025-12-15", "close": 21.23, "volume": 572499.0}, {"date": "2025-12-16", "close": 21.53, "volume": 453844.0}, {"date": "2025-12-17", "close": 20.83, "volume": 476190.0}, {"date": "2025-12-18", "close": 20.13, "volume": 590913.0}, {"date": "2025-12-19", "close": 20.26, "volume": 2057432.0}, {"date": "2025-12-22", "close": 21.34, "volume": 554965.0}, {"date": "2025-12-23", "close": 21.38, "volume": 541048.0}, {"date": "2025-12-24", "close": 21.36, "volume": 294253.0}, {"date": "2025-12-26", "close": 21.03, "volume": 313500.0}, {"date": "2025-12-29", "close": 20.63, "volume": 249194.0}, {"date": "2025-12-30", "close": 20.27, "volume": 250427.0}, {"date": "2025-12-31", "close": 20.36, "volume": 230141.0}, {"date": "2026-01-02", "close": 18.54, "volume": 543607.0}, {"date": "2026-01-05", "close": 17.92, "volume": 513503.0}, {"date": "2026-01-06", "close": 17.79, "volume": 472828.0}, {"date": "2026-01-07", "close": 18.56, "volume": 494189.0}, {"date": "2026-01-08", "close": 18.58, "volume": 530205.0}, {"date": "2026-01-09", "close": 19.2, "volume": 459113.0}, {"date": "2026-01-12", "close": 18.88, "volume": 376486.0}, {"date": "2026-01-13", "close": 19.5, "volume": 426030.0}, {"date": "2026-01-14", "close": 19.53, "volume": 325101.0}, {"date": "2026-01-15", "close": 19.26, "volume": 371718.0}, {"date": "2026-01-16", "close": 18.86, "volume": 335405.0}, {"date": "2026-01-20", "close": 18.43, "volume": 264610.0}, {"date": "2026-01-21", "close": 19.02, "volume": 255159.0}, {"date": "2026-01-22", "close": 19.46, "volume": 285502.0}, {"date": "2026-01-23", "close": 19.2, "volume": 315842.0}, {"date": "2026-01-26", "close": 18.77, "volume": 193842.0}, {"date": "2026-01-27", "close": 18.3, "volume": 251859.0}, {"date": "2026-01-28", "close": 17.83, "volume": 246094.0}, {"date": "2026-01-29", "close": 17.99, "volume": 234429.0}, {"date": "2026-01-30", "close": 17.91, "volume": 214226.0}, {"date": "2026-02-02", "close": 18.4, "volume": 277262.0}, {"date": "2026-02-03", "close": 18.47, "volume": 258426.0}, {"date": "2026-02-04", "close": 18.05, "volume": 333150.0}, {"date": "2026-02-05", "close": 17.24, "volume": 268121.0}, {"date": "2026-02-06", "close": 17.57, "volume": 305486.0}, {"date": "2026-02-09", "close": 17.53, "volume": 235793.0}, {"date": "2026-02-10", "close": 17.15, "volume": 272898.0}, {"date": "2026-02-11", "close": 17.04, "volume": 352991.0}, {"date": "2026-02-12", "close": 16.61, "volume": 209652.0}, {"date": "2026-02-13", "close": 16.58, "volume": 212384.0}, {"date": "2026-02-17", "close": 16.52, "volume": 167955.0}, {"date": "2026-02-18", "close": 16.17, "volume": 338727.0}, {"date": "2026-02-19", "close": 16.55, "volume": 332669.0}, {"date": "2026-02-20", "close": 16.2, "volume": 468647.0}, {"date": "2026-02-23", "close": 15.71, "volume": 463455.0}, {"date": "2026-02-24", "close": 15.52, "volume": 346407.0}, {"date": "2026-02-25", "close": 15.22, "volume": 305720.0}, {"date": "2026-02-26", "close": 15.03, "volume": 291256.0}, {"date": "2026-02-27", "close": 14.19, "volume": 349659.0}, {"date": "2026-03-02", "close": 13.91, "volume": 377731.0}, {"date": "2026-03-03", "close": 13.4, "volume": 343035.0}, {"date": "2026-03-04", "close": 13.77, "volume": 368960.0}, {"date": "2026-03-05", "close": 11.71, "volume": 792419.0}, {"date": "2026-03-06", "close": 11.3, "volume": 654694.0}, {"date": "2026-03-09", "close": 11.35, "volume": 683303.0}, {"date": "2026-03-10", "close": 11.58, "volume": 657323.0}, {"date": "2026-03-11", "close": 11.27, "volume": 626894.0}, {"date": "2026-03-12", "close": 10.99, "volume": 704892.0}, {"date": "2026-03-13", "close": 11.02, "volume": 516561.0}, {"date": "2026-03-16", "close": 11.03, "volume": 476789.0}, {"date": "2026-03-17", "close": 11.34, "volume": 415195.0}, {"date": "2026-03-18", "close": 10.95, "volume": 394984.0}, {"date": "2026-03-19", "close": 11.12, "volume": 458706.0}, {"date": "2026-03-20", "close": 10.96, "volume": 2268579.0}, {"date": "2026-03-23", "close": 11.24, "volume": 464226.0}, {"date": "2026-03-24", "close": 10.99, "volume": 460528.0}, {"date": "2026-03-25", "close": 11.34, "volume": 356012.0}, {"date": "2026-03-26", "close": 11.08, "volume": 385791.0}, {"date": "2026-03-27", "close": 10.61, "volume": 343877.0}, {"date": "2026-03-30", "close": 10.68, "volume": 396531.0}, {"date": "2026-03-31", "close": 11.04, "volume": 459671.0}, {"date": "2026-04-01", "close": 11.69, "volume": 625603.0}, {"date": "2026-04-02", "close": 12.0, "volume": 559050.0}, {"date": "2026-04-06", "close": 11.87, "volume": 437393.0}, {"date": "2026-04-07", "close": 12.24, "volume": 352382.0}, {"date": "2026-04-08", "close": 12.55, "volume": 349901.0}, {"date": "2026-04-09", "close": 12.49, "volume": 337069.0}, {"date": "2026-04-10", "close": 11.205, "volume": 334811.0}, {"date": "2026-04-13", "close": 11.15, "volume": 470700.0}, {"date": "2026-04-14", "close": 11.55, "volume": 307225.0}, {"date": "2026-04-15", "close": 11.71, "volume": 305229.0}, {"date": "2026-04-16", "close": 11.72, "volume": 222024.0}, {"date": "2026-04-17", "close": 11.67, "volume": 371515.0}, {"date": "2026-04-20", "close": 11.66, "volume": 225794.0}, {"date": "2026-04-21", "close": 11.31, "volume": 293632.0}, {"date": "2026-04-22", "close": 11.44, "volume": 184188.0}, {"date": "2026-04-23", "close": 11.56, "volume": 252592.0}, {"date": "2026-04-24", "close": 11.51, "volume": 257568.0}, {"date": "2026-04-27", "close": 11.01, "volume": 382418.0}, {"date": "2026-04-28", "close": 11.37, "volume": 269368.0}, {"date": "2026-04-29", "close": 11.1, "volume": 209685.0}, {"date": "2026-04-30", "close": 11.12, "volume": 266370.0}, {"date": "2026-05-01", "close": 11.49, "volume": 268354.0}, {"date": "2026-05-04", "close": 11.71, "volume": 393479.0}, {"date": "2026-05-05", "close": 11.77, "volume": 309708.0}, {"date": "2026-05-06", "close": 11.78, "volume": 305464.0}, {"date": "2026-05-07", "close": 11.64, "volume": 157148.0}, {"date": "2026-05-08", "close": 12.07, "volume": 394559.0}, {"date": "2026-05-11", "close": 12.01, "volume": 262519.0}, {"date": "2026-05-12", "close": 11.65, "volume": 343512.0}, {"date": "2026-05-13", "close": 11.99, "volume": 345655.0}, {"date": "2026-05-14", "close": 10.99, "volume": 725378.0}, {"date": "2026-05-15", "close": 10.5, "volume": 572195.0}, {"date": "2026-05-18", "close": 10.16, "volume": 395711.0}, {"date": "2026-05-19", "close": 9.91, "volume": 413207.0}, {"date": "2026-05-20", "close": 10.98, "volume": 521808.0}, {"date": "2026-05-21", "close": 11.22, "volume": 384130.0}, {"date": "2026-05-22", "close": 11.19, "volume": 271062.0}, {"date": "2026-05-26", "close": 11.23, "volume": 480474.0}, {"date": "2026-05-27", "close": 11.31, "volume": 224511.0}, {"date": "2026-05-28", "close": 11.39, "volume": 172532.0}, {"date": "2026-05-29", "close": 11.25, "volume": 162928.0}, {"date": "2026-06-01", "close": 10.9, "volume": 231923.0}, {"date": "2026-06-02", "close": 10.55, "volume": 310952.0}, {"date": "2026-06-03", "close": 10.5, "volume": 190460.0}, {"date": "2026-06-04", "close": 10.77, "volume": 155895.0}, {"date": "2026-06-05", "close": 10.3, "volume": 163509.0}, {"date": "2026-06-08", "close": 10.0, "volume": 169361.0}, {"date": "2026-06-09", "close": 10.07, "volume": 196824.0}, {"date": "2026-06-10", "close": 9.93, "volume": 190365.0}, {"date": "2026-06-11", "close": 10.05, "volume": 232479.0}, {"date": "2026-06-12", "close": 10.15, "volume": 178205.0}, {"date": "2026-06-15", "close": 10.24, "volume": 347725.0}, {"date": "2026-06-16", "close": 10.03, "volume": 264453.0}, {"date": "2026-06-17", "close": 10.41, "volume": 241766.0}, {"date": "2026-06-18", "close": 10.65, "volume": 400525.0}, {"date": "2026-06-22", "close": 10.98, "volume": 340591.0}, {"date": "2026-06-23", "close": 11.0, "volume": 267994.0}, {"date": "2026-06-24", "close": 10.92, "volume": 212796.0}, {"date": "2026-06-25", "close": 10.41, "volume": 267196.0}, {"date": "2026-06-26", "close": 10.99, "volume": 1433696.0}, {"date": "2026-06-29", "close": 10.93, "volume": 353292.0}, {"date": "2026-06-30", "close": 10.7, "volume": 289055.0}, {"date": "2026-07-01", "close": 10.88, "volume": 210616.0}, {"date": "2026-07-02", "close": 11.26, "volume": 403611.0}, {"date": "2026-07-06", "close": 11.03, "volume": 208997.0}, {"date": "2026-07-07", "close": 11.65, "volume": 269233.0}, {"date": "2026-07-08", "close": 11.67, "volume": 302617.0}, {"date": "2026-07-09", "close": 12.03, "volume": 371362.0}, {"date": "2026-07-10", "close": 11.8, "volume": 259092.0}, {"date": "2026-07-13", "close": 11.1, "volume": 251059.0}, {"date": "2026-07-14", "close": 10.57, "volume": 157512.0}, {"date": "2026-07-15", "close": 11.03, "volume": 194659.0}, {"date": "2026-07-16", "close": 10.61, "volume": 251584.0}, {"date": "2026-07-17", "close": 10.64, "volume": 142831.0}, {"date": "2026-07-20", "close": 10.61, "volume": 199200.0}, {"date": "2026-07-21", "close": 10.57, "volume": 113320.0}, {"date": "2026-07-22", "close": 10.21, "volume": 180430.0}, {"date": "2026-07-23", "close": 10.14, "volume": 217402.0}, {"date": "2026-07-24", "close": 10.06, "volume": 140636.0}, {"date": "2026-07-27", "close": 10.21, "volume": 159286.0}, {"date": "2026-07-28", "close": 10.07, "volume": 163347.0}, {"date": "2026-07-29", "close": 9.97, "volume": 164274.0}, {"date": "2026-07-30", "close": 10.22, "volume": 136319.0}, {"date": "2026-07-31", "close": 10.07, "volume": 145053.0}, {"date": "2026-08-03", "close": 10.11, "volume": 154110.0}, {"date": "2026-08-04", "close": 10.25, "volume": 276934.0}, {"date": "2026-08-05", "close": 9.995, "volume": 335157.0}, {"date": "2026-08-06", "close": 10.65, "volume": 386631.0}, {"date": "2026-08-07", "close": 11.15, "volume": 319629.0}, {"date": "2026-08-10", "close": 10.69, "volume": 170833.0}, {"date": "2026-08-11", "close": 10.64, "volume": 137923.0}, {"date": "2026-08-12", "close": 11.2, "volume": 159709.0}, {"date": "2026-08-13", "close": 10.66, "volume": 239468.0}, {"date": "2026-08-14", "close": 10.1, "volume": 315284.0}, {"date": "2026-08-17", "close": 10.48, "volume": 221513.0}, {"date": "2026-08-18", "close": 10.61, "volume": 256149.0}], "refreshing": true}