{"ticker": "KRRO", "overview": {"cik": "1703647", "ticker": "KRRO", "name": "Korro Bio, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003917", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0000902664-26-004286", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428306", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-414118", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001030575-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001628280-26-061898", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001628280-26-061897", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390556", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001628280-26-061593", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001628280-26-061592", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006900", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387852", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006837", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006800", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001030575-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059122", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059121", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001030575-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-058030", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-058029", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356877", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003427", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001030575-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000902664-26-003434", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055859", "price_sensitive": false}]}, "description": "Korro Bio, Inc. trades as KRRO on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 100 insider filings for the company, from November 2023 to October 2026. Across those, 19 insiders disclosed 22 open-market purchases totalling $31.68M against 16 sales totalling $5.89M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 22, "buy_sum": 31676921.914, "sell_n": 16, "sell_sum": 5889417.2499, "net": 25787504.6641, "insiders": 19, "first_date": "2023-11-10", "last_date": "2026-10-26"}, "metrics": {"ticker": "KRRO", "has_prices": true, "as_of": "2026-10-23", "last": 11.98, "prev_close": 12.05, "change": -0.07000000000000028, "change_pct": -0.005809128630705418, "session_volume": 237437.0, "vwap_5": 10.905055420674548, "vwap_20": 9.973622388850544, "vwap_60": 11.189968030741062, "vwap_250": 11.699477570872537, "high_52w": 36.82, "low_52w": 5.28, "avg_volume_20": 183915.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003917", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003917-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0000902664-26-004286", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 884751.9105999998, "score": 48.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Major holder piles $885K into KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/000090266426004286/0000902664-26-004286-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001193125-26-387852", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Oliver Dolan", "who_key": "Dolan Oliver", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 99367.5084, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President sells $99K of KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2053835/000119312526387852/0001193125-26-387852-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78705}, {"id": "0001030575-26-000012", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Jean Francois Formela", "who_key": "FORMELA JEAN FRANCOIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4188.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $4K of KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000012/0001030575-26-000012-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0001030575-26-000010", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Jean Francois Formela", "who_key": "FORMELA JEAN FRANCOIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 398552.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $399K of KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000010/0001030575-26-000010-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "13DG-0001172661-26-003427", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 6.6% passive stake in KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003427-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001030575-26-000008", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Jean Francois Formela", "who_key": "FORMELA JEAN FRANCOIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 29916.28, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $30K of KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000008/0001030575-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0000902664-26-003434", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78809.0034, "score": 35.4, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KRRO draws its 12th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/000090266426003434/0000902664-26-003434-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "0001193125-26-306733", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Todd Chappell", "who_key": "Chappell Todd", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on KRRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526306733/0001193125-26-306733-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159345}, {"id": "0001193125-26-306739", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Jeffrey Cerio", "who_key": "Cerio Jeffrey", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on KRRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526306739/0001193125-26-306739-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159345}, {"id": "0001193125-26-306742", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Oliver Dolan", "who_key": "Dolan Oliver", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on KRRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526306742/0001193125-26-306742-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159345}, {"id": "0001193125-26-306743", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Loic A. Vincent", "who_key": "Vincent Loic A", "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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on KRRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526306743/0001193125-26-306743-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159345}, {"id": "0001030575-26-000006", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Jean Francois Formela", "who_key": "FORMELA JEAN FRANCOIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1542970.0799999998, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $1.5M of KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000006/0001030575-26-000006-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172305}, {"id": "13DG-0002012383-26-002892", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002892-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001708269-26-000005", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Atlas Venture Fund XI, L.P.", "who_key": "Atlas Venture Fund XI, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Atlas Venture Fund XI, L.P. moves to a 4.9% activist stake in KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1708269/0001708269-26-000005-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-24", "mins": 189585}, {"id": "0001030575-26-000004", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Jean Francois Formela", "who_key": "FORMELA JEAN FRANCOIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2458582.35, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$2.5M sale: A board member lightens up on KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000004/0001030575-26-000004-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189585}, {"id": "0001193125-26-274136", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Oliver Dolan", "who_key": "Dolan Oliver", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36637.89, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $37K of KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526274136/0001193125-26-274136-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}, {"id": "0001193125-26-274143", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Jeffrey Cerio", "who_key": "Cerio Jeffrey", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 71575.47, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $72K of KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526274143/0001193125-26-274143-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}, {"id": "0001193125-26-274156", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Loic A. Vincent", "who_key": "Vincent Loic A", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37016.94, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims KRRO: $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526274156/0001193125-26-274156-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}, {"id": "0001193125-26-274171", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Todd Chappell", "who_key": "Chappell Todd", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34309.44, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $34K of KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526274171/0001193125-26-274171-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}, {"id": "0001193125-26-267993", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Timothy R. Pearson", "who_key": "PEARSON TIMOTHY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KRRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526267993/0001193125-26-267993-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001193125-26-267996", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Jean Francois Formela", "who_key": "FORMELA JEAN FRANCOIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KRRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526267996/0001193125-26-267996-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001193125-26-268001", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Katharine Knobil", "who_key": "Knobil Katharine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KRRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526268001/0001193125-26-268001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001193125-26-268006", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Nessan Bermingham", "who_key": "Bermingham Nessan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KRRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526268006/0001193125-26-268006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001193125-26-268012", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Rachel Meyers", "who_key": "Meyers Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KRRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526268012/0001193125-26-268012-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001193125-26-268018", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KRRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526268018/0001193125-26-268018-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001193125-26-252460", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Ram Aiyar", "who_key": "Aiyar Ram", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 196672.96000000002, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $197K of KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526252460/0001193125-26-252460-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227025}, {"id": "0001030575-26-000002", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Jean Francois Formela", "who_key": "FORMELA JEAN FRANCOIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 39897.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $40K of KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000002/0001030575-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228465}, {"id": "0001193125-26-245491", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Ram Aiyar", "who_key": "Aiyar Ram", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 616500.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KRRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526245491/0001193125-26-245491-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231345}, {"id": "13DG-0000919574-26-003500", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Korro Bio, Inc.", "who_key": "Korro Bio, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Korro Bio, Inc. raises a passive stake in KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/0000919574-26-003500-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}], "recent_buys": [{"id": "0000902664-26-004286", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 884751.9105999998, "score": 48.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Major holder piles $885K into KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/000090266426004286/0000902664-26-004286-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0000902664-26-003434", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78809.0034, "score": 35.4, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KRRO draws its 12th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/000090266426003434/0000902664-26-003434-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "0000902664-26-001845", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5512.0, "score": 22.3, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KRRO's biggest backer adds $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000090266426001845/0000902664-26-001845-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001193125-26-104721", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Rick Yang", "who_key": "Yang Rick", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2300881.0, "score": 55.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A 10% owner backs up the truck on KRRO: $2.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104721/0001193125-26-104721-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001193125-26-104720", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Scott D. Sandell", "who_key": "SANDELL SCOTT D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2300881.0, "score": 55.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KRRO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104720/0001193125-26-104720-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001193125-26-104719", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "New Enterprise Associates 17, L.P.", "who_key": "New Enterprise Associates 17, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2300881.0, "score": 55.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KRRO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104719/0001193125-26-104719-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001193125-26-104717", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Carmen Chang", "who_key": "Chang Carmen", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2300881.0, "score": 55.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104717/0001193125-26-104717-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001193125-26-104716", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Forest Baskett", "who_key": "BASKETT FOREST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2300881.0, "score": 55.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104716/0001193125-26-104716-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001193125-26-104715", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Edward T. Mathers", "who_key": "Mathers Edward T", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2300881.0, "score": 55.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KRRO draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104715/0001193125-26-104715-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001193125-26-104713", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Mohamad Makhzoumi", "who_key": "Makhzoumi Mohamad", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2300881.0, "score": 55.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KRRO \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104713/0001193125-26-104713-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001193125-26-104714", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Paul Edward Walker", "who_key": "Walker Paul Edward", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2300881.0, "score": 55.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KRRO draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104714/0001193125-26-104714-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001193125-26-104712", "src": "INSIDERS", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Anthony A. Florence Jr.", "who_key": "Florence Anthony A. Jr.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2300881.0, "score": 55.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10 insiders pile into KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104712/0001193125-26-104712-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}], "institutional": [{"id": "13DG-0002012383-26-003917", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003917-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0001172661-26-003427", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 6.6% passive stake in KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003427-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001708269-26-000005", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Atlas Venture Fund XI, L.P.", "who_key": "Atlas Venture Fund XI, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Atlas Venture Fund XI, L.P. moves to a 4.9% activist stake in KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1708269/0001708269-26-000005-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-24", "mins": 189585}, {"id": "13DG-0002012383-26-002892", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002892-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000919574-26-003500", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Korro Bio, Inc.", "who_key": "Korro Bio, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Korro Bio, Inc. raises a passive stake in KRRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/0000919574-26-003500-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000902664-26-001846", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Korro Bio, Inc.", "who_key": "Korro Bio, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Korro Bio, Inc. adjusts its stake in KRRO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/0000902664-26-001846-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309105}, {"id": "13DG-0000102909-26-001615", "src": "13DG", "ticker": "KRRO", "cik": "1703647", "company": "Korro Bio, Inc.", "company_raw": "Korro Bio, Inc.", "who": "Korro Bio, Inc.", "who_key": "Korro Bio, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Korro Bio, Inc. adjusts its stake in KRRO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/0000102909-26-001615-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Korro Bio, Inc. - Common Stock", "new_value": "Korro Bio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001703647", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001703647", "applied": 1, "detected_at": "2026-10-25T18:39:21.051599"}]}, "key_people": [{"who": "Jean Francois Formela", "who_key": "FORMELA JEAN FRANCOIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4474105.71, "net": -4474105.71, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4188.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000012/0001030575-26-000012-index.htm"}, {"action": "SELL", "amount": 398552.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000010/0001030575-26-000010-index.htm"}, {"action": "SELL", "amount": 29916.28, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000008/0001030575-26-000008-index.htm"}, {"action": "SELL", "amount": 1542970.0799999998, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000006/0001030575-26-000006-index.htm"}, {"action": "SELL", "amount": 2458582.35, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000004/0001030575-26-000004-index.htm"}, {"action": "SELL", "amount": 39897.0, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000002/0001030575-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 4188.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000103057526000012/0001030575-26-000012-index.htm"}}, {"who": "Rick Yang", "who_key": "Yang Rick", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3300873.0, "sold": 0, "net": 3300873.0, "trades": 2, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104721/0001193125-26-104721-index.htm"}, {"action": "BUY", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000095017024047680/0000950170-24-047680-index.htm"}], "latest": {"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104721/0001193125-26-104721-index.htm"}}, {"who": "Paul Edward Walker", "who_key": "Walker Paul Edward", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3300873.0, "sold": 0, "net": 3300873.0, "trades": 2, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104714/0001193125-26-104714-index.htm"}, {"action": "BUY", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000095017024047683/0000950170-24-047683-index.htm"}], "latest": {"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104714/0001193125-26-104714-index.htm"}}, {"who": "Scott D. Sandell", "who_key": "SANDELL SCOTT D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3300873.0, "sold": 0, "net": 3300873.0, "trades": 2, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104720/0001193125-26-104720-index.htm"}, {"action": "BUY", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000095017024047678/0000950170-24-047678-index.htm"}], "latest": {"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104720/0001193125-26-104720-index.htm"}}, {"who": "New Enterprise Associates 17, L.P.", "who_key": "New Enterprise Associates 17, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3300873.0, "sold": 0, "net": 3300873.0, "trades": 2, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104719/0001193125-26-104719-index.htm"}, {"action": "BUY", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000095017024047686/0000950170-24-047686-index.htm"}], "latest": {"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104719/0001193125-26-104719-index.htm"}}, {"who": "Edward T. Mathers", "who_key": "Mathers Edward T", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3300873.0, "sold": 0, "net": 3300873.0, "trades": 2, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104715/0001193125-26-104715-index.htm"}, {"action": "BUY", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000095017024047681/0000950170-24-047681-index.htm"}], "latest": {"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104715/0001193125-26-104715-index.htm"}}, {"who": "Mohamad Makhzoumi", "who_key": "Makhzoumi Mohamad", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3300873.0, "sold": 0, "net": 3300873.0, "trades": 2, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104713/0001193125-26-104713-index.htm"}, {"action": "BUY", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000095017024047679/0000950170-24-047679-index.htm"}], "latest": {"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104713/0001193125-26-104713-index.htm"}}, {"who": "Anthony A. Florence Jr.", "who_key": "Florence Anthony A. Jr.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3300873.0, "sold": 0, "net": 3300873.0, "trades": 2, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104712/0001193125-26-104712-index.htm"}, {"action": "BUY", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000095017024047682/0000950170-24-047682-index.htm"}], "latest": {"action": "BUY", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703647/000119312526104712/0001193125-26-104712-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 78809.0034}, {"date": "2026-08-11", "net": -29916.28}, {"date": "2026-08-19", "net": -398552.0}, {"date": "2026-08-26", "net": -4188.0}, {"date": "2026-09-09", "net": -99367.5084}, {"date": "2026-10-26", "net": 884751.9105999998}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003917", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0000902664-26-004286", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428306", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-414118", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001030575-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001628280-26-061898", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001628280-26-061897", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390556", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001628280-26-061593", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001628280-26-061592", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006900", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387852", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006837", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006800", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001030575-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059122", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059121", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001030575-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-058030", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-058029", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356877", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003427", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001030575-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000902664-26-003434", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055859", "price_sensitive": false}], "performance": {"ticker": "KRRO", "has_prices": true, "summary": {"n": 21, "avg": -0.3766509788271508, "win_rate": 0.47619047619047616, "best": 0.058303886925795065, "worst": -0.8248025738520034, "as_of": "2026-10-23"}, "buys": [{"who": "Lynx1 Capital Management LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 884751.9105999998, "date": "2026-10-26", "score": 48.3, "ref_price": null, "return": null}, {"who": "Lynx1 Capital Management LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78809.0034, "date": "2026-08-10", "score": 35.4, "ref_price": 13.49, "return": -0.11193476649369902}, {"who": "Lynx1 Capital Management LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5512.0, "date": "2026-03-31", "score": 22.3, "ref_price": 11.32, "return": 0.058303886925795065}, {"who": "Yang Rick", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "ref_price": 11.48, "return": 0.04355400696864111}, {"who": "SANDELL SCOTT D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "ref_price": 11.48, "return": 0.04355400696864111}, {"who": "New Enterprise Associates 17, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "ref_price": 11.48, "return": 0.04355400696864111}, {"who": "Chang Carmen", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "ref_price": 11.48, "return": 0.04355400696864111}, {"who": "BASKETT FOREST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "ref_price": 11.48, "return": 0.04355400696864111}, {"who": "Mathers Edward T", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "ref_price": 11.48, "return": 0.04355400696864111}, {"who": "Makhzoumi Mohamad", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "ref_price": 11.48, "return": 0.04355400696864111}, {"who": "Walker Paul Edward", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "ref_price": 11.48, "return": 0.04355400696864111}, {"who": "Florence Anthony A. Jr.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2300881.0, "date": "2026-03-10", "score": 55.7, "ref_price": 11.48, "return": 0.04355400696864111}, {"who": "New Enterprise Associates 17, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "ref_price": 68.38, "return": -0.8248025738520034}, {"who": "BASKETT FOREST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "ref_price": 68.38, "return": -0.8248025738520034}, {"who": "Florence Anthony A. Jr.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "ref_price": 68.38, "return": -0.8248025738520034}, {"who": "Walker Paul Edward", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "ref_price": 68.38, "return": -0.8248025738520034}, {"who": "Chang Carmen", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "ref_price": 68.38, "return": -0.8248025738520034}, {"who": "Mathers Edward T", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "ref_price": 68.38, "return": -0.8248025738520034}, {"who": "Yang Rick", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "ref_price": 68.38, "return": -0.8248025738520034}, {"who": "Makhzoumi Mohamad", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "ref_price": 68.38, "return": -0.8248025738520034}, {"who": "SANDELL SCOTT D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999992.0, "date": "2024-04-22", "score": 48.8, "ref_price": 68.38, "return": -0.8248025738520034}, {"who": "Atlas Venture Opportunity Fund II, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999992.0, "date": "2024-04-22", "score": 50.0, "ref_price": 68.38, "return": -0.8248025738520034}]}, "price_series": [{"date": "2019-10-03", "close": 685.0, "volume": 36943.0}, {"date": "2019-10-04", "close": 674.5, "volume": 9145.0}, {"date": "2019-10-07", "close": 700.0, "volume": 5395.0}, {"date": "2019-10-08", "close": 687.0, "volume": 3417.0}, {"date": "2019-10-09", "close": 665.0, "volume": 2381.0}, {"date": "2019-10-10", "close": 633.5, "volume": 3353.0}, {"date": "2019-10-11", "close": 649.5, "volume": 5418.0}, {"date": "2019-10-14", "close": 667.5, "volume": 1118.0}, {"date": "2019-10-15", "close": 649.0, "volume": 951.0}, {"date": "2019-10-16", "close": 656.0, "volume": 2481.0}, {"date": "2019-10-17", "close": 650.0, "volume": 803.0}, {"date": "2019-10-18", "close": 655.0, "volume": 1864.0}, {"date": "2019-10-21", "close": 663.5, "volume": 3800.0}, {"date": "2019-10-22", "close": 686.5, "volume": 949.0}, {"date": "2019-10-23", "close": 697.5, "volume": 288.0}, {"date": "2019-10-24", "close": 702.5, "volume": 1119.0}, {"date": "2019-10-25", "close": 702.5, "volume": 1576.0}, {"date": "2019-10-28", "close": 713.5, "volume": 3922.0}, {"date": "2019-10-29", "close": 717.0, "volume": 1205.0}, {"date": "2019-10-30", "close": 690.0, "volume": 2941.0}, {"date": "2019-10-31", "close": 720.0, "volume": 2510.0}, {"date": "2019-11-01", "close": 778.75, "volume": 1873.0}, {"date": "2019-11-04", "close": 795.5, "volume": 1784.0}, {"date": "2019-11-05", "close": 786.5, "volume": 916.0}, {"date": "2019-11-06", "close": 788.0, "volume": 780.0}, {"date": "2019-11-07", "close": 788.0, "volume": 887.0}, {"date": "2019-11-08", "close": 760.0, "volume": 1882.0}, {"date": "2019-11-11", "close": 754.0, "volume": 2439.0}, {"date": "2019-11-12", "close": 744.0, "volume": 1190.0}, {"date": "2019-11-13", "close": 759.5, "volume": 1533.0}, {"date": "2019-11-14", "close": 768.5, "volume": 1304.0}, {"date": "2019-11-15", "close": 787.0, "volume": 4303.0}, {"date": "2019-11-18", "close": 825.0, "volume": 2740.0}, {"date": "2019-11-19", "close": 841.0, "volume": 1811.0}, {"date": "2019-11-20", "close": 808.0, "volume": 1507.0}, {"date": "2019-11-21", "close": 817.0, "volume": 2483.0}, {"date": "2019-11-22", "close": 815.0, "volume": 713.0}, {"date": "2019-11-25", "close": 812.5, "volume": 1581.0}, {"date": "2019-11-26", "close": 823.5, "volume": 2347.0}, {"date": "2019-11-27", "close": 808.0, "volume": 1443.0}, {"date": "2019-11-29", "close": 835.0, "volume": 645.0}, {"date": "2019-12-02", "close": 846.5, "volume": 2207.0}, {"date": "2019-12-03", "close": 787.0, "volume": 2772.0}, {"date": "2019-12-04", "close": 778.0, "volume": 2856.0}, {"date": "2019-12-05", "close": 762.0, "volume": 3352.0}, {"date": "2019-12-06", "close": 772.0, "volume": 2386.0}, {"date": "2019-12-09", "close": 785.0, "volume": 2027.0}, {"date": "2019-12-10", "close": 794.0, "volume": 1998.0}, {"date": "2019-12-11", "close": 839.5, "volume": 4557.0}, {"date": "2019-12-12", "close": 936.5, "volume": 6304.0}, {"date": "2019-12-13", "close": 924.0, "volume": 2923.0}, {"date": "2019-12-16", "close": 896.0, "volume": 2552.0}, {"date": "2019-12-17", "close": 862.5, "volume": 2035.0}, {"date": "2019-12-18", "close": 877.0, "volume": 1503.0}, {"date": "2019-12-19", "close": 908.5, "volume": 2103.0}, {"date": "2019-12-20", "close": 865.5, "volume": 19908.0}, {"date": "2019-12-23", "close": 901.5, "volume": 4352.0}, {"date": "2019-12-24", "close": 908.5, "volume": 791.0}, {"date": "2019-12-26", "close": 931.0, "volume": 2155.0}, {"date": "2019-12-27", "close": 917.0, "volume": 1501.0}, {"date": "2019-12-30", "close": 897.5, "volume": 1305.0}, {"date": "2019-12-31", "close": 876.5, "volume": 1418.0}, {"date": "2020-01-02", "close": 861.0, "volume": 1835.0}, {"date": "2020-01-03", "close": 833.5, "volume": 4458.0}, {"date": "2020-01-06", "close": 861.0, "volume": 3197.0}, {"date": "2020-01-07", "close": 862.0, "volume": 3448.0}, {"date": "2020-01-08", "close": 911.0, "volume": 2429.0}, {"date": "2020-01-09", "close": 907.0, "volume": 9099.0}, {"date": "2020-01-10", "close": 921.0, "volume": 2313.0}, {"date": "2020-01-13", "close": 1009.5, "volume": 5284.0}, {"date": "2020-01-14", "close": 1091.0, "volume": 2400.0}, {"date": "2020-01-15", "close": 1152.5, "volume": 2699.0}, {"date": "2020-01-16", "close": 1258.0, "volume": 4263.0}, {"date": "2020-01-17", "close": 1238.0, "volume": 5192.0}, {"date": "2020-01-21", "close": 1300.0, "volume": 3396.0}, {"date": "2020-01-22", "close": 1247.25, "volume": 3668.0}, {"date": "2020-01-23", "close": 1156.5, "volume": 1466.0}, {"date": "2020-01-24", "close": 1115.5, "volume": 1583.0}, {"date": "2020-01-27", "close": 1106.0, "volume": 1568.0}, {"date": "2020-01-28", "close": 1143.5, "volume": 1867.0}, {"date": "2020-01-29", "close": 1124.0, "volume": 1819.0}, {"date": "2020-01-30", "close": 1183.0, "volume": 4492.0}, {"date": "2020-01-31", "close": 1195.5, "volume": 2881.0}, {"date": "2020-02-03", "close": 1332.0, "volume": 3539.0}, {"date": "2020-02-04", "close": 1337.5, "volume": 3249.0}, {"date": "2020-02-05", "close": 1377.5, "volume": 2888.0}, {"date": "2020-02-06", "close": 1246.5, "volume": 1864.0}, {"date": "2020-02-07", "close": 1309.5, "volume": 2372.0}, {"date": "2020-02-10", "close": 1265.0, "volume": 2714.0}, {"date": "2020-02-11", "close": 1275.5, "volume": 1347.0}, {"date": "2020-02-12", "close": 1252.5, "volume": 1261.0}, {"date": "2020-02-13", "close": 1229.5, "volume": 1755.0}, {"date": "2020-02-14", "close": 1207.5, "volume": 1802.0}, {"date": "2020-02-18", "close": 1202.0, "volume": 1096.0}, {"date": "2020-02-19", "close": 1184.0, "volume": 2339.0}, {"date": "2020-02-20", "close": 1166.0, "volume": 2225.0}, {"date": "2020-02-21", "close": 1229.5, "volume": 920.0}, {"date": "2020-02-24", "close": 1170.5, "volume": 1568.0}, {"date": "2020-02-25", "close": 1141.5, "volume": 1615.0}, {"date": "2020-02-26", "close": 1177.5, "volume": 855.0}, {"date": "2020-02-27", "close": 1085.0, "volume": 1792.0}, {"date": "2020-02-28", "close": 1083.0, "volume": 2678.0}, {"date": "2020-03-02", "close": 1060.0, "volume": 1231.0}, {"date": "2020-03-03", "close": 1016.5, "volume": 1722.0}, {"date": "2020-03-04", "close": 1090.5, "volume": 2751.0}, {"date": "2020-03-05", "close": 1005.0, "volume": 1752.0}, {"date": "2020-03-06", "close": 1034.0, "volume": 920.0}, {"date": "2020-03-09", "close": 950.5, "volume": 2047.0}, {"date": "2020-03-10", "close": 946.5, "volume": 1520.0}, {"date": "2020-03-11", "close": 925.5, "volume": 2129.0}, {"date": "2020-03-12", "close": 836.5, "volume": 3303.0}, {"date": "2020-03-13", "close": 875.5, "volume": 2977.0}, {"date": "2020-03-16", "close": 818.0, "volume": 2753.0}, {"date": "2020-03-17", "close": 1012.0, "volume": 3342.0}, {"date": "2020-03-18", "close": 893.5, "volume": 1144.0}, {"date": "2020-03-19", "close": 958.5, "volume": 1294.0}, {"date": "2020-03-20", "close": 992.5, "volume": 2189.0}, {"date": "2020-03-23", "close": 887.0, "volume": 1187.0}, {"date": "2020-03-24", "close": 858.5, "volume": 1538.0}, {"date": "2020-03-25", "close": 980.0, "volume": 1432.0}, {"date": "2020-03-26", "close": 1096.5, "volume": 3595.0}, {"date": "2020-03-27", "close": 989.0, "volume": 4199.0}, {"date": "2020-03-30", "close": 1056.5, "volume": 1012.0}, {"date": "2020-03-31", "close": 890.5, "volume": 4722.0}, {"date": "2020-04-01", "close": 747.5, "volume": 5409.0}, {"date": "2020-04-02", "close": 766.0, "volume": 4896.0}, {"date": "2020-04-03", "close": 761.0, "volume": 2646.0}, {"date": "2020-04-06", "close": 786.5, "volume": 2729.0}, {"date": "2020-04-07", "close": 764.5, "volume": 1900.0}, {"date": "2020-04-08", "close": 755.0, "volume": 4230.0}, {"date": "2020-04-09", "close": 751.0, "volume": 2702.0}, {"date": "2020-04-13", "close": 756.0, "volume": 902.0}, {"date": "2020-04-14", "close": 790.5, "volume": 2875.0}, {"date": "2020-04-15", "close": 760.0, "volume": 1782.0}, {"date": "2020-04-16", "close": 755.0, "volume": 2283.0}, {"date": "2020-04-17", "close": 800.0, "volume": 4288.0}, {"date": "2020-04-20", "close": 762.5, "volume": 2379.0}, {"date": "2020-04-21", "close": 732.5, "volume": 2646.0}, {"date": "2020-04-22", "close": 755.0, "volume": 1989.0}, {"date": "2020-04-23", "close": 793.5, "volume": 2174.0}, {"date": "2020-04-24", "close": 819.0, "volume": 1804.0}, {"date": "2020-04-27", "close": 774.0, "volume": 1801.0}, {"date": "2020-04-28", "close": 834.0, "volume": 3682.0}, {"date": "2020-04-29", "close": 852.5, "volume": 3003.0}, {"date": "2020-04-30", "close": 795.5, "volume": 1213.0}, {"date": "2020-05-01", "close": 773.5, "volume": 2125.0}, {"date": "2020-05-04", "close": 767.5, "volume": 1504.0}, {"date": "2020-05-05", "close": 800.0, "volume": 2069.0}, {"date": "2020-05-06", "close": 809.0, "volume": 1372.0}, {"date": "2020-05-07", "close": 876.0, "volume": 3177.0}, {"date": "2020-05-08", "close": 902.0, "volume": 3598.0}, {"date": "2020-05-11", "close": 913.0, "volume": 1656.0}, {"date": "2020-05-12", "close": 830.5, "volume": 2690.0}, {"date": "2020-05-13", "close": 859.0, "volume": 2159.0}, {"date": "2020-05-14", "close": 849.5, "volume": 2237.0}, {"date": "2020-05-15", "close": 973.5, "volume": 4943.0}, {"date": "2020-05-18", "close": 950.0, "volume": 6956.0}, {"date": "2020-05-19", "close": 903.0, "volume": 1992.0}, {"date": "2020-05-20", "close": 970.0, "volume": 2870.0}, {"date": "2020-05-21", "close": 962.5, "volume": 4195.0}, {"date": "2020-05-22", "close": 986.0, "volume": 6362.0}, {"date": "2020-05-26", "close": 868.5, "volume": 6944.0}, {"date": "2020-05-27", "close": 906.5, "volume": 3696.0}, {"date": "2020-05-28", "close": 905.0, "volume": 3374.0}, {"date": "2020-05-29", "close": 928.0, "volume": 3627.0}, {"date": "2020-06-01", "close": 877.0, "volume": 3189.0}, {"date": "2020-06-02", "close": 932.0, "volume": 3826.0}, {"date": "2020-06-03", "close": 923.0, "volume": 1910.0}, {"date": "2020-06-04", "close": 941.0, "volume": 2748.0}, {"date": "2020-06-05", "close": 940.0, "volume": 3365.0}, {"date": "2020-06-08", "close": 963.0, "volume": 5757.0}, {"date": "2020-06-09", "close": 994.0, "volume": 6968.0}, {"date": "2020-06-10", "close": 990.5, "volume": 7652.0}, {"date": "2020-06-11", "close": 931.5, "volume": 3914.0}, {"date": "2020-06-12", "close": 996.5, "volume": 6350.0}, {"date": "2020-06-15", "close": 1002.5, "volume": 9219.0}, {"date": "2020-06-16", "close": 1027.5, "volume": 6548.0}, {"date": "2020-06-17", "close": 1040.0, "volume": 11379.0}, {"date": "2020-06-18", "close": 1115.0, "volume": 10088.0}, {"date": "2020-06-19", "close": 1146.0, "volume": 10841.0}, {"date": "2020-06-22", "close": 1159.5, "volume": 11294.0}, {"date": "2020-06-23", "close": 1140.5, "volume": 10085.0}, {"date": "2020-06-24", "close": 1128.0, "volume": 6018.0}, {"date": "2020-06-25", "close": 1245.0, "volume": 9958.0}, {"date": "2020-06-26", "close": 1147.5, "volume": 62792.0}, {"date": "2020-06-29", "close": 1064.5, "volume": 7143.0}, {"date": "2020-06-30", "close": 1162.5, "volume": 5105.0}, {"date": "2020-07-01", "close": 1128.0, "volume": 3470.0}, {"date": "2020-07-02", "close": 1132.5, "volume": 2335.0}, {"date": "2020-07-06", "close": 1101.0, "volume": 3037.0}, {"date": "2020-07-07", "close": 1121.5, "volume": 1447.0}, {"date": "2020-07-08", "close": 1147.5, "volume": 2774.0}, {"date": "2020-07-09", "close": 1148.0, "volume": 2225.0}, {"date": "2020-07-10", "close": 1149.0, "volume": 1917.0}, {"date": "2020-07-13", "close": 1027.0, "volume": 4614.0}, {"date": "2020-07-14", "close": 1088.0, "volume": 3083.0}, {"date": "2020-07-15", "close": 1132.5, "volume": 2948.0}, {"date": "2020-07-16", "close": 1073.5, "volume": 2826.0}, {"date": "2020-07-17", "close": 1076.5, "volume": 1683.0}, {"date": "2020-07-20", "close": 1083.5, "volume": 4011.0}, {"date": "2020-07-21", "close": 1075.0, "volume": 2632.0}, {"date": "2020-07-22", "close": 1077.5, "volume": 2053.0}, {"date": "2020-07-23", "close": 1139.0, "volume": 2587.0}, {"date": "2020-07-24", "close": 1124.0, "volume": 1490.0}, {"date": "2020-07-27", "close": 1096.0, "volume": 4071.0}, {"date": "2020-07-28", "close": 1100.0, "volume": 2459.0}, {"date": "2020-07-29", "close": 1081.5, "volume": 2627.0}, {"date": "2020-07-30", "close": 1101.0, "volume": 2026.0}, {"date": "2020-07-31", "close": 1057.0, "volume": 2527.0}, {"date": "2020-08-03", "close": 1085.5, "volume": 2495.0}, {"date": "2020-08-04", "close": 1085.5, "volume": 972.0}, {"date": "2020-08-05", "close": 1079.0, "volume": 2462.0}, {"date": "2020-08-06", "close": 1061.0, "volume": 1392.0}, {"date": "2020-08-07", "close": 1085.5, "volume": 2930.0}, {"date": "2020-08-10", "close": 1129.0, "volume": 1480.0}, {"date": "2020-08-11", "close": 1179.0, "volume": 2663.0}, {"date": "2020-08-12", "close": 1159.5, "volume": 3286.0}, {"date": "2020-08-13", "close": 1096.0, "volume": 2927.0}, {"date": "2020-08-14", "close": 1094.0, "volume": 1734.0}, {"date": "2020-08-17", "close": 1130.0, "volume": 3273.0}, {"date": "2020-08-18", "close": 1149.0, "volume": 1942.0}, {"date": "2020-08-19", "close": 1145.5, "volume": 2202.0}, {"date": "2020-08-20", "close": 1149.5, "volume": 1491.0}, {"date": "2020-08-21", "close": 1138.5, "volume": 1455.0}, {"date": "2020-08-24", "close": 1009.0, "volume": 4276.0}, {"date": "2020-08-25", "close": 1003.0, "volume": 3428.0}, {"date": "2020-08-26", "close": 1008.0, "volume": 1811.0}, {"date": "2020-08-27", "close": 999.5, "volume": 2742.0}, {"date": "2020-08-28", "close": 982.5, "volume": 1196.0}, {"date": "2020-08-31", "close": 967.0, "volume": 2290.0}, {"date": "2020-09-01", "close": 904.0, "volume": 4267.0}, {"date": "2020-09-02", "close": 949.5, "volume": 1758.0}, {"date": "2020-09-03", "close": 907.5, "volume": 1543.0}, {"date": "2020-09-04", "close": 888.0, "volume": 2639.0}, {"date": "2020-09-08", "close": 895.0, "volume": 6589.0}, {"date": "2020-09-09", "close": 935.0, "volume": 3832.0}, {"date": "2020-09-10", "close": 931.5, "volume": 2436.0}, {"date": "2020-09-11", "close": 945.5, "volume": 2400.0}, {"date": "2020-09-14", "close": 1121.5, "volume": 7333.0}, {"date": "2020-09-15", "close": 1125.0, "volume": 5303.0}, {"date": "2020-09-16", "close": 1218.5, "volume": 5230.0}, {"date": "2020-09-17", "close": 1241.5, "volume": 4331.0}, {"date": "2020-09-18", "close": 1248.0, "volume": 25898.0}, {"date": "2020-09-21", "close": 1213.5, "volume": 4117.0}, {"date": "2020-09-22", "close": 1123.5, "volume": 3077.0}, {"date": "2020-09-23", "close": 1018.5, "volume": 3763.0}, {"date": "2020-09-24", "close": 1070.0, "volume": 2767.0}, {"date": "2020-09-25", "close": 1025.0, "volume": 2959.0}, {"date": "2020-09-28", "close": 993.5, "volume": 2477.0}, {"date": "2020-09-29", "close": 988.0, "volume": 1292.0}, {"date": "2020-09-30", "close": 960.5, "volume": 1451.0}, {"date": "2020-10-01", "close": 994.0, "volume": 4519.0}, {"date": "2020-10-02", "close": 932.5, "volume": 2565.0}, {"date": "2020-10-05", "close": 1013.5, "volume": 2318.0}, {"date": "2020-10-06", "close": 998.5, "volume": 3216.0}, {"date": "2020-10-07", "close": 1077.0, "volume": 2569.0}, {"date": "2020-10-08", "close": 1073.0, "volume": 2089.0}, {"date": "2020-10-09", "close": 1063.0, "volume": 1091.0}, {"date": "2020-10-12", "close": 1089.0, "volume": 2513.0}, {"date": "2020-10-13", "close": 1088.5, "volume": 3561.0}, {"date": "2020-10-14", "close": 1041.0, "volume": 1996.0}, {"date": "2020-10-15", "close": 1012.5, "volume": 2841.0}, {"date": "2020-10-16", "close": 1104.5, "volume": 4333.0}, {"date": "2020-10-19", "close": 1061.0, "volume": 1465.0}, {"date": "2020-10-20", "close": 1033.0, "volume": 1444.0}, {"date": "2020-10-21", "close": 1053.5, "volume": 2005.0}, {"date": "2020-10-22", "close": 1095.0, "volume": 3656.0}, {"date": "2020-10-23", "close": 1098.5, "volume": 1335.0}, {"date": "2020-10-26", "close": 1116.0, "volume": 2910.0}, {"date": "2020-10-27", "close": 1123.5, "volume": 2629.0}, {"date": "2020-10-28", "close": 1096.0, "volume": 2302.0}, {"date": "2020-10-29", "close": 1073.0, "volume": 2466.0}, {"date": "2020-10-30", "close": 1094.0, "volume": 2284.0}, {"date": "2020-11-02", "close": 1055.5, "volume": 2723.0}, {"date": "2020-11-03", "close": 1100.0, "volume": 3145.0}, {"date": "2020-11-04", "close": 1122.5, "volume": 2299.0}, {"date": "2020-11-05", "close": 1150.0, "volume": 3037.0}, {"date": "2020-11-06", "close": 1164.5, "volume": 2779.0}, {"date": "2020-11-09", "close": 1185.0, "volume": 4795.0}, {"date": "2020-11-10", "close": 1196.5, "volume": 3250.0}, {"date": "2020-11-11", "close": 1239.0, "volume": 4902.0}, {"date": "2020-11-12", "close": 1244.5, "volume": 3724.0}, {"date": "2020-11-13", "close": 1252.5, "volume": 4927.0}, {"date": "2020-11-16", "close": 1172.5, "volume": 4844.0}, {"date": "2020-11-17", "close": 1139.0, "volume": 5081.0}, {"date": "2020-11-18", "close": 1213.5, "volume": 4526.0}, {"date": "2020-11-19", "close": 1207.5, "volume": 2530.0}, {"date": "2020-11-20", "close": 1310.0, "volume": 3430.0}, {"date": "2020-11-23", "close": 1363.0, "volume": 8762.0}, {"date": "2020-11-24", "close": 1298.5, "volume": 7179.0}, {"date": "2020-11-25", "close": 1302.5, "volume": 4470.0}, {"date": "2020-11-27", "close": 1436.0, "volume": 2320.0}, {"date": "2020-11-30", "close": 1435.0, "volume": 9366.0}, {"date": "2020-12-01", "close": 1406.5, "volume": 2402.0}, {"date": "2020-12-02", "close": 1365.0, "volume": 1774.0}, {"date": "2020-12-03", "close": 1371.0, "volume": 1331.0}, {"date": "2020-12-04", "close": 1442.5, "volume": 2638.0}, {"date": "2020-12-07", "close": 1493.5, "volume": 3141.0}, {"date": "2020-12-08", "close": 1565.0, "volume": 2797.0}, {"date": "2020-12-09", "close": 1652.5, "volume": 3473.0}, {"date": "2020-12-10", "close": 1613.0, "volume": 5222.0}, {"date": "2020-12-11", "close": 1704.5, "volume": 3658.0}, {"date": "2020-12-14", "close": 1834.5, "volume": 4972.0}, {"date": "2020-12-15", "close": 1899.5, "volume": 5626.0}, {"date": "2020-12-16", "close": 2000.0, "volume": 8302.0}, {"date": "2020-12-17", "close": 1985.0, "volume": 7326.0}, {"date": "2020-12-18", "close": 1607.0, "volume": 37024.0}, {"date": "2020-12-21", "close": 1583.0, "volume": 11148.0}, {"date": "2020-12-22", "close": 1631.5, "volume": 6955.0}, {"date": "2020-12-23", "close": 1641.5, "volume": 5457.0}, {"date": "2020-12-24", "close": 1686.0, "volume": 1443.0}, {"date": "2020-12-28", "close": 1686.0, "volume": 5678.0}, {"date": "2020-12-29", "close": 1769.0, "volume": 3426.0}, {"date": "2020-12-30", "close": 1864.5, "volume": 3167.0}, {"date": "2020-12-31", "close": 1763.0, "volume": 2533.0}, {"date": "2021-01-04", "close": 1677.5, "volume": 5118.0}, {"date": "2021-01-05", "close": 1671.5, "volume": 2754.0}, {"date": "2021-01-06", "close": 1924.0, "volume": 8914.0}, {"date": "2021-01-07", "close": 1828.5, "volume": 4655.0}, {"date": "2021-01-08", "close": 1802.5, "volume": 4161.0}, {"date": "2021-01-11", "close": 1738.0, "volume": 1893.0}, {"date": "2021-01-12", "close": 1786.0, "volume": 1973.0}, {"date": "2021-01-13", "close": 1726.0, "volume": 3324.0}, {"date": "2021-01-14", "close": 1838.0, "volume": 7079.0}, {"date": "2021-01-15", "close": 1792.5, "volume": 3696.0}, {"date": "2021-01-19", "close": 1919.5, "volume": 3887.0}, {"date": "2021-01-20", "close": 1889.0, "volume": 4178.0}, {"date": "2021-01-21", "close": 1790.0, "volume": 4830.0}, {"date": "2021-01-22", "close": 1936.5, "volume": 4282.0}, {"date": "2021-01-25", "close": 1891.5, "volume": 8817.0}, {"date": "2021-01-26", "close": 1858.0, "volume": 1657.0}, {"date": "2021-01-27", "close": 1923.5, "volume": 10613.0}, {"date": "2021-01-28", "close": 2025.0, "volume": 5686.0}, {"date": "2021-01-29", "close": 1949.5, "volume": 8963.0}, {"date": "2021-02-01", "close": 2235.5, "volume": 7622.0}, {"date": "2021-02-02", "close": 2373.0, "volume": 6348.0}, {"date": "2021-02-03", "close": 2400.0, "volume": 7805.0}, {"date": "2021-02-04", "close": 2499.5, "volume": 2769.0}, {"date": "2021-02-05", "close": 2523.0, "volume": 4191.0}, {"date": "2021-02-08", "close": 2731.0, "volume": 6781.0}, {"date": "2021-02-09", "close": 2502.0, "volume": 7115.0}, {"date": "2021-02-10", "close": 2559.0, "volume": 3852.0}, {"date": "2021-02-11", "close": 2653.0, "volume": 5330.0}, {"date": "2021-02-12", "close": 2743.5, "volume": 8521.0}, {"date": "2021-02-16", "close": 2662.0, "volume": 6352.0}, {"date": "2021-02-17", "close": 2704.5, "volume": 3785.0}, {"date": "2021-02-18", "close": 2694.5, "volume": 4885.0}, {"date": "2021-02-19", "close": 2750.5, "volume": 7677.0}, {"date": "2021-02-22", "close": 2604.5, "volume": 6041.0}, {"date": "2021-02-23", "close": 2426.5, "volume": 8660.0}, {"date": "2021-02-24", "close": 2619.0, "volume": 4743.0}, {"date": "2021-02-25", "close": 2478.5, "volume": 3846.0}, {"date": "2021-02-26", "close": 2460.5, "volume": 4831.0}, {"date": "2021-03-01", "close": 2400.0, "volume": 7495.0}, {"date": "2021-03-02", "close": 2360.0, "volume": 4767.0}, {"date": "2021-03-03", "close": 2262.0, "volume": 5278.0}, {"date": "2021-03-04", "close": 2084.5, "volume": 8701.0}, {"date": "2021-03-05", "close": 1869.0, "volume": 11129.0}, {"date": "2021-03-08", "close": 1752.5, "volume": 7102.0}, {"date": "2021-03-09", "close": 1872.0, "volume": 7837.0}, {"date": "2021-03-10", "close": 1885.0, "volume": 6222.0}, {"date": "2021-03-11", "close": 2006.0, "volume": 9166.0}, {"date": "2021-03-12", "close": 2059.0, "volume": 9786.0}, {"date": "2021-03-15", "close": 2049.0, "volume": 7251.0}, {"date": "2021-03-16", "close": 2025.5, "volume": 6039.0}, {"date": "2021-03-17", "close": 1996.5, "volume": 4912.0}, {"date": "2021-03-18", "close": 1755.0, "volume": 7419.0}, {"date": "2021-03-19", "close": 1712.5, "volume": 36979.0}, {"date": "2021-03-22", "close": 1814.5, "volume": 15825.0}, {"date": "2021-03-23", "close": 399.5, "volume": 388725.0}, {"date": "2021-03-24", "close": 431.0, "volume": 230586.0}, {"date": "2021-03-25", "close": 455.0, "volume": 110448.0}, {"date": "2021-03-26", "close": 434.0, "volume": 55955.0}, {"date": "2021-03-29", "close": 407.5, "volume": 34033.0}, {"date": "2021-03-30", "close": 425.5, "volume": 40812.0}, {"date": "2021-03-31", "close": 475.0, "volume": 49035.0}, {"date": "2021-04-01", "close": 469.5, "volume": 35576.0}, {"date": "2021-04-05", "close": 481.0, "volume": 20193.0}, {"date": "2021-04-06", "close": 503.25, "volume": 34874.0}, {"date": "2021-04-07", "close": 549.5, "volume": 256974.0}, {"date": "2021-04-08", "close": 537.0, "volume": 43885.0}, {"date": "2021-04-09", "close": 542.0, "volume": 25092.0}, {"date": "2021-04-12", "close": 474.5, "volume": 26917.0}, {"date": "2021-04-13", "close": 508.5, "volume": 18625.0}, {"date": "2021-04-14", "close": 501.5, "volume": 15681.0}, {"date": "2021-04-15", "close": 490.0, "volume": 15127.0}, {"date": "2021-04-16", "close": 479.5, "volume": 20385.0}, {"date": "2021-04-19", "close": 471.0, "volume": 14067.0}, {"date": "2021-04-20", "close": 477.0, "volume": 13850.0}, {"date": "2021-04-21", "close": 488.0, "volume": 12717.0}, {"date": "2021-04-22", "close": 506.0, "volume": 15847.0}, {"date": "2021-04-23", "close": 508.5, "volume": 15021.0}, {"date": "2021-04-26", "close": 521.5, "volume": 12309.0}, {"date": "2021-04-27", "close": 522.25, "volume": 16099.0}, {"date": "2021-04-28", "close": 550.0, "volume": 17744.0}, {"date": "2021-04-29", "close": 558.5, "volume": 14722.0}, {"date": "2021-04-30", "close": 580.5, "volume": 20336.0}, {"date": "2021-05-03", "close": 555.5, "volume": 18251.0}, {"date": "2021-05-04", "close": 529.5, "volume": 12722.0}, {"date": "2021-05-05", "close": 525.5, "volume": 8707.0}, {"date": "2021-05-06", "close": 512.0, "volume": 11709.0}, {"date": "2021-05-07", "close": 520.0, "volume": 6435.0}, {"date": "2021-05-10", "close": 512.0, "volume": 5919.0}, {"date": "2021-05-11", "close": 520.5, "volume": 9960.0}, {"date": "2021-05-12", "close": 505.0, "volume": 8341.0}, {"date": "2021-05-13", "close": 402.5, "volume": 34975.0}, {"date": "2021-05-14", "close": 433.0, "volume": 24697.0}, {"date": "2021-05-17", "close": 439.0, "volume": 12526.0}, {"date": "2021-05-18", "close": 431.5, "volume": 13262.0}, {"date": "2021-05-19", "close": 421.5, "volume": 8636.0}, {"date": "2021-05-20", "close": 436.0, "volume": 13956.0}, {"date": "2021-05-21", "close": 422.5, "volume": 9532.0}, {"date": "2021-05-24", "close": 405.5, "volume": 12682.0}, {"date": "2021-05-25", "close": 406.0, "volume": 9097.0}, {"date": "2021-05-26", "close": 440.0, "volume": 10847.0}, {"date": "2021-05-27", "close": 452.0, "volume": 10209.0}, {"date": "2021-05-28", "close": 442.5, "volume": 6898.0}, {"date": "2021-06-01", "close": 447.0, "volume": 6224.0}, {"date": "2021-06-02", "close": 447.5, "volume": 7354.0}, {"date": "2021-06-03", "close": 448.0, "volume": 5825.0}, {"date": "2021-06-04", "close": 444.5, "volume": 4658.0}, {"date": "2021-06-07", "close": 477.5, "volume": 9409.0}, {"date": "2021-06-08", "close": 481.0, "volume": 7542.0}, {"date": "2021-06-09", "close": 492.0, "volume": 8460.0}, {"date": "2021-06-10", "close": 484.0, "volume": 4259.0}, {"date": "2021-06-11", "close": 482.0, "volume": 4721.0}, {"date": "2021-06-14", "close": 499.5, "volume": 7239.0}, {"date": "2021-06-15", "close": 484.0, "volume": 6040.0}, {"date": "2021-06-16", "close": 498.5, "volume": 22325.0}, {"date": "2021-06-17", "close": 507.0, "volume": 10137.0}, {"date": "2021-06-18", "close": 498.5, "volume": 40122.0}, {"date": "2021-06-21", "close": 489.0, "volume": 6380.0}, {"date": "2021-06-22", "close": 482.0, "volume": 4983.0}, {"date": "2021-06-23", "close": 504.0, "volume": 6792.0}, {"date": "2021-06-24", "close": 516.5, "volume": 8580.0}, {"date": "2021-06-25", "close": 540.5, "volume": 46657.0}, {"date": "2021-06-28", "close": 510.5, "volume": 8100.0}, {"date": "2021-06-29", "close": 498.5, "volume": 5464.0}, {"date": "2021-06-30", "close": 498.0, "volume": 5238.0}, {"date": "2021-07-01", "close": 462.5, "volume": 12137.0}, {"date": "2021-07-02", "close": 452.0, "volume": 5709.0}, {"date": "2021-07-06", "close": 457.0, "volume": 7706.0}, {"date": "2021-07-07", "close": 450.0, "volume": 3741.0}, {"date": "2021-07-08", "close": 447.5, "volume": 9197.0}, {"date": "2021-07-09", "close": 456.0, "volume": 6911.0}, {"date": "2021-07-12", "close": 447.0, "volume": 3300.0}, {"date": "2021-07-13", "close": 430.5, "volume": 3662.0}, {"date": "2021-07-14", "close": 408.5, "volume": 5651.0}, {"date": "2021-07-15", "close": 396.5, "volume": 7077.0}, {"date": "2021-07-16", "close": 399.5, "volume": 4098.0}, {"date": "2021-07-19", "close": 399.0, "volume": 3339.0}, {"date": "2021-07-20", "close": 407.0, "volume": 4000.0}, {"date": "2021-07-21", "close": 417.0, "volume": 2396.0}, {"date": "2021-07-22", "close": 394.0, "volume": 3143.0}, {"date": "2021-07-23", "close": 376.5, "volume": 4085.0}, {"date": "2021-07-26", "close": 388.0, "volume": 5468.0}, {"date": "2021-07-27", "close": 393.0, "volume": 3844.0}, {"date": "2021-07-28", "close": 401.0, "volume": 3793.0}, {"date": "2021-07-29", "close": 400.5, "volume": 5623.0}, {"date": "2021-07-30", "close": 416.5, "volume": 5101.0}, {"date": "2021-08-02", "close": 401.5, "volume": 4398.0}, {"date": "2021-08-03", "close": 415.0, "volume": 3105.0}, {"date": "2021-08-04", "close": 415.0, "volume": 3634.0}, {"date": "2021-08-05", "close": 426.5, "volume": 3836.0}, {"date": "2021-08-06", "close": 414.5, "volume": 3239.0}, {"date": "2021-08-09", "close": 418.0, "volume": 3324.0}, {"date": "2021-08-10", "close": 410.5, "volume": 3129.0}, {"date": "2021-08-11", "close": 415.0, "volume": 3638.0}, {"date": "2021-08-12", "close": 417.0, "volume": 5792.0}, {"date": "2021-08-13", "close": 403.5, "volume": 3483.0}, {"date": "2021-08-16", "close": 377.0, "volume": 4478.0}, {"date": "2021-08-17", "close": 374.0, "volume": 7631.0}, {"date": "2021-08-18", "close": 356.5, "volume": 5234.0}, {"date": "2021-08-19", "close": 359.0, "volume": 6711.0}, {"date": "2021-08-20", "close": 361.5, "volume": 4339.0}, {"date": "2021-08-23", "close": 376.5, "volume": 3658.0}, {"date": "2021-08-24", "close": 385.5, "volume": 2854.0}, {"date": "2021-08-25", "close": 390.5, "volume": 3096.0}, {"date": "2021-08-26", "close": 387.0, "volume": 2360.0}, {"date": "2021-08-27", "close": 396.5, "volume": 4248.0}, {"date": "2021-08-30", "close": 391.0, "volume": 1844.0}, {"date": "2021-08-31", "close": 386.0, "volume": 2401.0}, {"date": "2021-09-01", "close": 395.5, "volume": 2168.0}, {"date": "2021-09-02", "close": 398.0, "volume": 2785.0}, {"date": "2021-09-03", "close": 381.5, "volume": 2671.0}, {"date": "2021-09-07", "close": 378.0, "volume": 3284.0}, {"date": "2021-09-08", "close": 372.5, "volume": 1901.0}, {"date": "2021-09-09", "close": 373.0, "volume": 3391.0}, {"date": "2021-09-10", "close": 364.0, "volume": 2616.0}, {"date": "2021-09-13", "close": 352.0, "volume": 3738.0}, {"date": "2021-09-14", "close": 348.0, "volume": 2606.0}, {"date": "2021-09-15", "close": 352.5, "volume": 2127.0}, {"date": "2021-09-16", "close": 355.0, "volume": 6760.0}, {"date": "2021-09-17", "close": 359.0, "volume": 11839.0}, {"date": "2021-09-20", "close": 361.5, "volume": 8081.0}, {"date": "2021-09-21", "close": 365.0, "volume": 2298.0}, {"date": "2021-09-22", "close": 364.0, "volume": 8635.0}, {"date": "2021-09-23", "close": 375.5, "volume": 2620.0}, {"date": "2021-09-24", "close": 376.0, "volume": 2820.0}, {"date": "2021-09-27", "close": 374.5, "volume": 8550.0}, {"date": "2021-09-28", "close": 363.5, "volume": 2442.0}, {"date": "2021-09-29", "close": 350.5, "volume": 2212.0}, {"date": "2021-09-30", "close": 353.0, "volume": 3767.0}, {"date": "2021-10-01", "close": 353.0, "volume": 1880.0}, {"date": "2021-10-04", "close": 340.5, "volume": 3358.0}, {"date": "2021-10-05", "close": 343.0, "volume": 3789.0}, {"date": "2021-10-06", "close": 338.0, "volume": 2341.0}, {"date": "2021-10-07", "close": 339.5, "volume": 3139.0}, {"date": "2021-10-08", "close": 334.0, "volume": 2150.0}, {"date": "2021-10-11", "close": 338.0, "volume": 1969.0}, {"date": "2021-10-12", "close": 342.5, "volume": 1726.0}, {"date": "2021-10-13", "close": 340.5, "volume": 1792.0}, {"date": "2021-10-14", "close": 350.5, "volume": 3718.0}, {"date": "2021-10-15", "close": 355.5, "volume": 2329.0}, {"date": "2021-10-18", "close": 337.5, "volume": 2199.0}, {"date": "2021-10-19", "close": 342.5, "volume": 1715.0}, {"date": "2021-10-20", "close": 342.5, "volume": 1538.0}, {"date": "2021-10-21", "close": 337.5, "volume": 2827.0}, {"date": "2021-10-22", "close": 337.0, "volume": 2028.0}, {"date": "2021-10-25", "close": 338.5, "volume": 1897.0}, {"date": "2021-10-26", "close": 339.0, "volume": 2521.0}, {"date": "2021-10-27", "close": 325.0, "volume": 3979.0}, {"date": "2021-10-28", "close": 316.5, "volume": 4328.0}, {"date": "2021-10-29", "close": 314.0, "volume": 2760.0}, {"date": "2021-11-01", "close": 331.5, "volume": 3185.0}, {"date": "2021-11-02", "close": 335.0, "volume": 2190.0}, {"date": "2021-11-03", "close": 351.5, "volume": 3009.0}, {"date": "2021-11-04", "close": 346.0, "volume": 2582.0}, {"date": "2021-11-05", "close": 332.5, "volume": 2955.0}, {"date": "2021-11-08", "close": 338.5, "volume": 1876.0}, {"date": "2021-11-09", "close": 341.5, "volume": 11076.0}, {"date": "2021-11-10", "close": 323.0, "volume": 5126.0}, {"date": "2021-11-11", "close": 321.5, "volume": 4065.0}, {"date": "2021-11-12", "close": 312.0, "volume": 3741.0}, {"date": "2021-11-15", "close": 322.0, "volume": 3537.0}, {"date": "2021-11-16", "close": 318.5, "volume": 2524.0}, {"date": "2021-11-17", "close": 309.0, "volume": 3317.0}, {"date": "2021-11-18", "close": 294.5, "volume": 5475.0}, {"date": "2021-11-19", "close": 301.0, "volume": 2989.0}, {"date": "2021-11-22", "close": 294.5, "volume": 3312.0}, {"date": "2021-11-23", "close": 298.5, "volume": 4269.0}, {"date": "2021-11-24", "close": 293.5, "volume": 1717.0}, {"date": "2021-11-26", "close": 281.5, "volume": 2262.0}, {"date": "2021-11-29", "close": 266.5, "volume": 3569.0}, {"date": "2021-11-30", "close": 255.0, "volume": 12457.0}, {"date": "2021-12-01", "close": 260.5, "volume": 5552.0}, {"date": "2021-12-02", "close": 268.0, "volume": 3141.0}, {"date": "2021-12-03", "close": 251.5, "volume": 3461.0}, {"date": "2021-12-06", "close": 251.0, "volume": 4094.0}, {"date": "2021-12-07", "close": 252.0, "volume": 5471.0}, {"date": "2021-12-08", "close": 276.0, "volume": 7129.0}, {"date": "2021-12-09", "close": 271.0, "volume": 10726.0}, {"date": "2021-12-10", "close": 254.0, "volume": 3323.0}, {"date": "2021-12-13", "close": 254.0, "volume": 3765.0}, {"date": "2021-12-14", "close": 247.5, "volume": 3250.0}, {"date": "2021-12-15", "close": 259.0, "volume": 5372.0}, {"date": "2021-12-16", "close": 260.5, "volume": 4239.0}, {"date": "2021-12-17", "close": 275.0, "volume": 13953.0}, {"date": "2021-12-20", "close": 271.0, "volume": 3834.0}, {"date": "2021-12-21", "close": 272.5, "volume": 3028.0}, {"date": "2021-12-22", "close": 270.0, "volume": 2696.0}, {"date": "2021-12-23", "close": 272.0, "volume": 3379.0}, {"date": "2021-12-27", "close": 255.5, "volume": 2175.0}, {"date": "2021-12-28", "close": 269.0, "volume": 3351.0}, {"date": "2021-12-29", "close": 260.0, "volume": 2831.0}, {"date": "2021-12-30", "close": 275.0, "volume": 4290.0}, {"date": "2021-12-31", "close": 256.5, "volume": 2948.0}, {"date": "2022-01-03", "close": 269.5, "volume": 2788.0}, {"date": "2022-01-04", "close": 266.5, "volume": 4904.0}, {"date": "2022-01-05", "close": 262.5, "volume": 3983.0}, {"date": "2022-01-06", "close": 270.5, "volume": 5420.0}, {"date": "2022-01-07", "close": 273.5, "volume": 2110.0}, {"date": "2022-01-10", "close": 277.0, "volume": 4511.0}, {"date": "2022-01-11", "close": 276.0, "volume": 4838.0}, {"date": "2022-01-12", "close": 272.5, "volume": 4390.0}, {"date": "2022-01-13", "close": 259.5, "volume": 5992.0}, {"date": "2022-01-14", "close": 257.0, "volume": 3909.0}, {"date": "2022-01-18", "close": 238.5, "volume": 5057.0}, {"date": "2022-01-19", "close": 246.5, "volume": 3928.0}, {"date": "2022-01-20", "close": 247.0, "volume": 3241.0}, {"date": "2022-01-21", "close": 241.0, "volume": 2844.0}, {"date": "2022-01-24", "close": 263.5, "volume": 22247.0}, {"date": "2022-01-25", "close": 261.5, "volume": 3993.0}, {"date": "2022-01-26", "close": 245.0, "volume": 2263.0}, {"date": "2022-01-27", "close": 249.5, "volume": 3091.0}, {"date": "2022-01-28", "close": 253.0, "volume": 3072.0}, {"date": "2022-01-31", "close": 268.5, "volume": 3643.0}, {"date": "2022-02-01", "close": 286.0, "volume": 2761.0}, {"date": "2022-02-02", "close": 281.0, "volume": 3280.0}, {"date": "2022-02-03", "close": 252.5, "volume": 4712.0}, {"date": "2022-02-04", "close": 243.0, "volume": 2545.0}, {"date": "2022-02-07", "close": 236.5, "volume": 15302.0}, {"date": "2022-02-08", "close": 242.5, "volume": 2202.0}, {"date": "2022-02-09", "close": 244.0, "volume": 2222.0}, {"date": "2022-02-10", "close": 234.0, "volume": 3000.0}, {"date": "2022-02-11", "close": 223.0, "volume": 3487.0}, {"date": "2022-02-14", "close": 214.0, "volume": 2151.0}, {"date": "2022-02-15", "close": 219.5, "volume": 4763.0}, {"date": "2022-02-16", "close": 226.5, "volume": 9814.0}, {"date": "2022-02-17", "close": 201.5, "volume": 4511.0}, {"date": "2022-02-18", "close": 192.5, "volume": 5650.0}, {"date": "2022-02-22", "close": 171.0, "volume": 4772.0}, {"date": "2022-02-23", "close": 158.25, "volume": 2673.0}, {"date": "2022-02-24", "close": 150.0, "volume": 6553.0}, {"date": "2022-02-25", "close": 145.0, "volume": 4842.0}, {"date": "2022-02-28", "close": 142.0, "volume": 4853.0}, {"date": "2022-03-01", "close": 137.5, "volume": 6944.0}, {"date": "2022-03-02", "close": 140.5, "volume": 2650.0}, {"date": "2022-03-03", "close": 116.0, "volume": 8808.0}, {"date": "2022-03-04", "close": 106.5, "volume": 10722.0}, {"date": "2022-03-07", "close": 109.5, "volume": 6335.0}, {"date": "2022-03-08", "close": 100.0, "volume": 9075.0}, {"date": "2022-03-09", "close": 109.5, "volume": 3787.0}, {"date": "2022-03-10", "close": 94.5, "volume": 10177.0}, {"date": "2022-03-11", "close": 90.5, "volume": 5892.0}, {"date": "2022-03-14", "close": 85.0, "volume": 8805.0}, {"date": "2022-03-15", "close": 98.0, "volume": 7227.0}, {"date": "2022-03-16", "close": 110.0, "volume": 7135.0}, {"date": "2022-03-17", "close": 132.5, "volume": 11606.0}, {"date": "2022-03-18", "close": 127.5, "volume": 6903.0}, {"date": "2022-03-21", "close": 118.0, "volume": 3589.0}, {"date": "2022-03-22", "close": 124.5, "volume": 3508.0}, {"date": "2022-03-23", "close": 128.0, "volume": 5132.0}, {"date": "2022-03-24", "close": 117.0, "volume": 6800.0}, {"date": "2022-03-25", "close": 108.5, "volume": 6965.0}, {"date": "2022-03-28", "close": 105.0, "volume": 3471.0}, {"date": "2022-03-29", "close": 110.0, "volume": 7101.0}, {"date": "2022-03-30", "close": 108.0, "volume": 7931.0}, {"date": "2022-03-31", "close": 106.0, "volume": 4414.0}, {"date": "2022-04-01", "close": 101.5, "volume": 6715.0}, {"date": "2022-04-04", "close": 99.5, "volume": 9790.0}, {"date": "2022-04-05", "close": 94.0, "volume": 15424.0}, {"date": "2022-04-06", "close": 83.5, "volume": 18519.0}, {"date": "2022-04-07", "close": 76.5, "volume": 19891.0}, {"date": "2022-04-08", "close": 69.75, "volume": 29804.0}, {"date": "2022-04-11", "close": 70.0, "volume": 31756.0}, {"date": "2022-04-12", "close": 67.5, "volume": 20732.0}, {"date": "2022-04-13", "close": 83.0, "volume": 28970.0}, {"date": "2022-04-14", "close": 73.0, "volume": 12034.0}, {"date": "2022-04-18", "close": 95.5, "volume": 178862.0}, {"date": "2022-04-19", "close": 92.0, "volume": 33610.0}, {"date": "2022-04-20", "close": 83.0, "volume": 15724.0}, {"date": "2022-04-21", "close": 77.0, "volume": 10441.0}, {"date": "2022-04-22", "close": 74.5, "volume": 10950.0}, {"date": "2022-04-25", "close": 77.0, "volume": 7777.0}, {"date": "2022-04-26", "close": 70.0, "volume": 11692.0}, {"date": "2022-04-27", "close": 67.5, "volume": 9561.0}, {"date": "2022-04-28", "close": 68.0, "volume": 11277.0}, {"date": "2022-04-29", "close": 65.0, "volume": 5805.0}, {"date": "2022-05-02", "close": 62.5, "volume": 15877.0}, {"date": "2022-05-03", "close": 62.5, "volume": 16310.0}, {"date": "2022-05-04", "close": 65.0, "volume": 19022.0}, {"date": "2022-05-05", "close": 63.5, "volume": 13889.0}, {"date": "2022-05-06", "close": 62.0, "volume": 11319.0}, {"date": "2022-05-09", "close": 63.5, "volume": 18721.0}, {"date": "2022-05-10", "close": 70.0, "volume": 28251.0}, {"date": "2022-05-11", "close": 62.5, "volume": 11880.0}, {"date": "2022-05-12", "close": 62.5, "volume": 11004.0}, {"date": "2022-05-13", "close": 61.5, "volume": 14852.0}, {"date": "2022-05-16", "close": 65.5, "volume": 9494.0}, {"date": "2022-05-17", "close": 66.5, "volume": 19192.0}, {"date": "2022-05-18", "close": 60.5, "volume": 15100.0}, {"date": "2022-05-19", "close": 63.5, "volume": 9670.0}, {"date": "2022-05-20", "close": 55.5, "volume": 20908.0}, {"date": "2022-05-23", "close": 63.5, "volume": 14112.0}, {"date": "2022-05-24", "close": 55.5, "volume": 11890.0}, {"date": "2022-05-25", "close": 56.5, "volume": 5504.0}, {"date": "2022-05-26", "close": 56.5, "volume": 7910.0}, {"date": "2022-05-27", "close": 58.5, "volume": 5969.0}, {"date": "2022-05-31", "close": 56.0, "volume": 8804.0}, {"date": "2022-06-01", "close": 54.0, "volume": 6039.0}, {"date": "2022-06-02", "close": 58.0, "volume": 5341.0}, {"date": "2022-06-03", "close": 57.5, "volume": 4913.0}, {"date": "2022-06-06", "close": 57.0, "volume": 9880.0}, {"date": "2022-06-07", "close": 63.0, "volume": 16416.0}, {"date": "2022-06-08", "close": 62.5, "volume": 7280.0}, {"date": "2022-06-09", "close": 66.0, "volume": 12568.0}, {"date": "2022-06-10", "close": 56.5, "volume": 17413.0}, {"date": "2022-06-13", "close": 59.0, "volume": 13221.0}, {"date": "2022-06-14", "close": 54.0, "volume": 6506.0}, {"date": "2022-06-15", "close": 54.5, "volume": 11195.0}, {"date": "2022-06-16", "close": 51.5, "volume": 15639.0}, {"date": "2022-06-17", "close": 54.5, "volume": 10736.0}, {"date": "2022-06-21", "close": 58.5, "volume": 9322.0}, {"date": "2022-06-22", "close": 63.0, "volume": 13126.0}, {"date": "2022-06-23", "close": 72.5, "volume": 8814.0}, {"date": "2022-06-24", "close": 67.0, "volume": 78751.0}, {"date": "2022-06-27", "close": 73.0, "volume": 7200.0}, {"date": "2022-06-28", "close": 75.5, "volume": 11801.0}, {"date": "2022-06-29", "close": 76.5, "volume": 5263.0}, {"date": "2022-06-30", "close": 75.0, "volume": 8233.0}, {"date": "2022-07-01", "close": 73.0, "volume": 4177.0}, {"date": "2022-07-05", "close": 76.5, "volume": 6267.0}, {"date": "2022-07-06", "close": 77.0, "volume": 4422.0}, {"date": "2022-07-07", "close": 79.0, "volume": 4313.0}, {"date": "2022-07-08", "close": 94.5, "volume": 12266.0}, {"date": "2022-07-11", "close": 102.5, "volume": 22398.0}, {"date": "2022-07-12", "close": 116.5, "volume": 52361.0}, {"date": "2022-07-13", "close": 118.0, "volume": 30109.0}, {"date": "2022-07-14", "close": 127.5, "volume": 15104.0}, {"date": "2022-07-15", "close": 112.0, "volume": 15153.0}, {"date": "2022-07-18", "close": 97.0, "volume": 12770.0}, {"date": "2022-07-19", "close": 104.0, "volume": 5537.0}, {"date": "2022-07-20", "close": 109.0, "volume": 3761.0}, {"date": "2022-07-21", "close": 110.0, "volume": 4413.0}, {"date": "2022-07-22", "close": 102.5, "volume": 3345.0}, {"date": "2022-07-25", "close": 99.0, "volume": 2374.0}, {"date": "2022-07-26", "close": 96.5, "volume": 2580.0}, {"date": "2022-07-27", "close": 100.5, "volume": 1627.0}, {"date": "2022-07-28", "close": 102.0, "volume": 2899.0}, {"date": "2022-07-29", "close": 100.0, "volume": 3584.0}, {"date": "2022-08-01", "close": 96.0, "volume": 3834.0}, {"date": "2022-08-02", "close": 96.0, "volume": 3236.0}, {"date": "2022-08-03", "close": 104.5, "volume": 8825.0}, {"date": "2022-08-04", "close": 112.5, "volume": 4635.0}, {"date": "2022-08-05", "close": 111.5, "volume": 4206.0}, {"date": "2022-08-08", "close": 112.5, "volume": 2651.0}, {"date": "2022-08-09", "close": 100.0, "volume": 3184.0}, {"date": "2022-08-10", "close": 109.0, "volume": 3093.0}, {"date": "2022-08-11", "close": 98.0, "volume": 12393.0}, {"date": "2022-08-12", "close": 100.5, "volume": 5965.0}, {"date": "2022-08-15", "close": 106.0, "volume": 2767.0}, {"date": "2022-08-16", "close": 108.0, "volume": 3760.0}, {"date": "2022-08-17", "close": 107.0, "volume": 3139.0}, {"date": "2022-08-18", "close": 105.5, "volume": 2113.0}, {"date": "2022-08-19", "close": 102.5, "volume": 2394.0}, {"date": "2022-08-22", "close": 101.0, "volume": 1810.0}, {"date": "2022-08-23", "close": 101.5, "volume": 2190.0}, {"date": "2022-08-24", "close": 101.5, "volume": 917.0}, {"date": "2022-08-25", "close": 113.5, "volume": 8573.0}, {"date": "2022-08-26", "close": 107.5, "volume": 4674.0}, {"date": "2022-08-29", "close": 106.0, "volume": 1568.0}, {"date": "2022-08-30", "close": 104.0, "volume": 1350.0}, {"date": "2022-08-31", "close": 103.0, "volume": 891.0}, {"date": "2022-09-01", "close": 104.0, "volume": 2223.0}, {"date": "2022-09-02", "close": 100.0, "volume": 2169.0}, {"date": "2022-09-06", "close": 102.5, "volume": 2783.0}, {"date": "2022-09-07", "close": 106.5, "volume": 1264.0}, {"date": "2022-09-08", "close": 107.0, "volume": 1170.0}, {"date": "2022-09-09", "close": 107.0, "volume": 2065.0}, {"date": "2022-09-12", "close": 106.5, "volume": 1339.0}, {"date": "2022-09-13", "close": 108.0, "volume": 2287.0}, {"date": "2022-09-14", "close": 103.5, "volume": 6738.0}, {"date": "2022-09-15", "close": 104.0, "volume": 3249.0}, {"date": "2022-09-16", "close": 102.5, "volume": 2201.0}, {"date": "2022-09-19", "close": 102.5, "volume": 1207.0}, {"date": "2022-09-20", "close": 99.0, "volume": 2417.0}, {"date": "2022-09-21", "close": 96.0, "volume": 1265.0}, {"date": "2022-09-22", "close": 90.0, "volume": 3006.0}, {"date": "2022-09-23", "close": 94.5, "volume": 4673.0}, {"date": "2022-09-26", "close": 91.0, "volume": 1067.0}, {"date": "2022-09-27", "close": 91.5, "volume": 1194.0}, {"date": "2022-09-28", "close": 95.0, "volume": 2678.0}, {"date": "2022-09-29", "close": 91.0, "volume": 1382.0}, {"date": "2022-09-30", "close": 89.5, "volume": 1374.0}, {"date": "2022-10-03", "close": 86.0, "volume": 1481.0}, {"date": "2022-10-04", "close": 93.5, "volume": 1990.0}, {"date": "2022-10-05", "close": 94.5, "volume": 1764.0}, {"date": "2022-10-06", "close": 94.5, "volume": 400.0}, {"date": "2022-10-07", "close": 91.0, "volume": 1353.0}, {"date": "2022-10-10", "close": 87.0, "volume": 2389.0}, {"date": "2022-10-11", "close": 87.0, "volume": 811.0}, {"date": "2022-10-12", "close": 93.5, "volume": 875.0}, {"date": "2022-10-13", "close": 95.0, "volume": 1148.0}, {"date": "2022-10-14", "close": 93.5, "volume": 1128.0}, {"date": "2022-10-17", "close": 88.0, "volume": 2353.0}, {"date": "2022-10-18", "close": 90.0, "volume": 930.0}, {"date": "2022-10-19", "close": 84.0, "volume": 1228.0}, {"date": "2022-10-20", "close": 83.0, "volume": 580.0}, {"date": "2022-10-21", "close": 82.0, "volume": 2309.0}, {"date": "2022-10-24", "close": 82.0, "volume": 1184.0}, {"date": "2022-10-25", "close": 84.0, "volume": 1595.0}, {"date": "2022-10-26", "close": 85.0, "volume": 1018.0}, {"date": "2022-10-27", "close": 83.5, "volume": 419.0}, {"date": "2022-10-28", "close": 83.5, "volume": 1243.0}, {"date": "2022-10-31", "close": 86.5, "volume": 1470.0}, {"date": "2022-11-01", "close": 89.5, "volume": 2433.0}, {"date": "2022-11-02", "close": 101.5, "volume": 5124.0}, {"date": "2022-11-03", "close": 117.0, "volume": 6906.0}, {"date": "2022-11-04", "close": 120.0, "volume": 4710.0}, {"date": "2022-11-07", "close": 113.0, "volume": 2472.0}, {"date": "2022-11-08", "close": 102.25, "volume": 2769.0}, {"date": "2022-11-09", "close": 106.5, "volume": 1805.0}, {"date": "2022-11-10", "close": 111.0, "volume": 716.0}, {"date": "2022-11-11", "close": 118.0, "volume": 1211.0}, {"date": "2022-11-14", "close": 113.5, "volume": 1324.0}, {"date": "2022-11-15", "close": 110.0, "volume": 1107.0}, {"date": "2022-11-16", "close": 104.5, "volume": 800.0}, {"date": "2022-11-17", "close": 94.0, "volume": 7845.0}, {"date": "2022-11-18", "close": 101.0, "volume": 1961.0}, {"date": "2022-11-21", "close": 98.0, "volume": 1103.0}, {"date": "2022-11-22", "close": 101.0, "volume": 1440.0}, {"date": "2022-11-23", "close": 100.0, "volume": 1057.0}, {"date": "2022-11-25", "close": 99.0, "volume": 305.0}, {"date": "2022-11-28", "close": 105.0, "volume": 2207.0}, {"date": "2022-11-29", "close": 105.0, "volume": 749.0}, {"date": "2022-11-30", "close": 111.0, "volume": 988.0}, {"date": "2022-12-01", "close": 112.0, "volume": 1583.0}, {"date": "2022-12-02", "close": 110.0, "volume": 1054.0}, {"date": "2022-12-05", "close": 112.0, "volume": 828.0}, {"date": "2022-12-06", "close": 100.0, "volume": 1294.0}, {"date": "2022-12-07", "close": 100.5, "volume": 964.0}, {"date": "2022-12-08", "close": 100.5, "volume": 1271.0}, {"date": "2022-12-09", "close": 102.0, "volume": 859.0}, {"date": "2022-12-12", "close": 108.0, "volume": 1451.0}, {"date": "2022-12-13", "close": 106.0, "volume": 3106.0}, {"date": "2022-12-14", "close": 105.5, "volume": 1282.0}, {"date": "2022-12-15", "close": 103.5, "volume": 1914.0}, {"date": "2022-12-16", "close": 102.0, "volume": 7724.0}, {"date": "2022-12-19", "close": 99.0, "volume": 3089.0}, {"date": "2022-12-20", "close": 101.0, "volume": 1325.0}, {"date": "2022-12-21", "close": 95.0, "volume": 3550.0}, {"date": "2022-12-22", "close": 108.0, "volume": 7443.0}, {"date": "2022-12-23", "close": 129.5, "volume": 16348.0}, {"date": "2022-12-27", "close": 129.0, "volume": 11874.0}, {"date": "2022-12-28", "close": 136.0, "volume": 4499.0}, {"date": "2022-12-29", "close": 162.0, "volume": 7625.0}, {"date": "2022-12-30", "close": 192.5, "volume": 33439.0}, {"date": "2023-01-03", "close": 197.5, "volume": 9769.0}, {"date": "2023-01-04", "close": 175.0, "volume": 6336.0}, {"date": "2023-01-05", "close": 181.5, "volume": 5272.0}, {"date": "2023-01-06", "close": 178.0, "volume": 2001.0}, {"date": "2023-01-09", "close": 166.5, "volume": 4644.0}, {"date": "2023-01-10", "close": 194.0, "volume": 15516.0}, {"date": "2023-01-11", "close": 205.5, "volume": 7373.0}, {"date": "2023-01-12", "close": 215.0, "volume": 4808.0}, {"date": "2023-01-13", "close": 227.5, "volume": 6946.0}, {"date": "2023-01-17", "close": 250.0, "volume": 7088.0}, {"date": "2023-01-18", "close": 227.5, "volume": 9459.0}, {"date": "2023-01-19", "close": 246.5, "volume": 5702.0}, {"date": "2023-01-20", "close": 237.5, "volume": 7657.0}, {"date": "2023-01-23", "close": 248.5, "volume": 6654.0}, {"date": "2023-01-24", "close": 273.75, "volume": 8631.0}, {"date": "2023-01-25", "close": 237.0, "volume": 9377.0}, {"date": "2023-01-26", "close": 239.0, "volume": 7041.0}, {"date": "2023-01-27", "close": 237.5, "volume": 3768.0}, {"date": "2023-01-30", "close": 232.25, "volume": 8391.0}, {"date": "2023-01-31", "close": 227.0, "volume": 5533.0}, {"date": "2023-02-01", "close": 203.0, "volume": 8527.0}, {"date": "2023-02-02", "close": 208.25, "volume": 9016.0}, {"date": "2023-02-03", "close": 212.5, "volume": 9902.0}, {"date": "2023-02-06", "close": 214.5, "volume": 8512.0}, {"date": "2023-02-07", "close": 207.5, "volume": 4694.0}, {"date": "2023-02-08", "close": 198.0, "volume": 6915.0}, {"date": "2023-02-09", "close": 199.0, "volume": 4185.0}, {"date": "2023-02-10", "close": 196.5, "volume": 2512.0}, {"date": "2023-02-13", "close": 38.245, "volume": 315800.0}, {"date": "2023-02-14", "close": 37.315, "volume": 73020.0}, {"date": "2023-02-15", "close": 33.7, "volume": 46161.0}, {"date": "2023-02-16", "close": 33.25, "volume": 21404.0}, {"date": "2023-02-17", "close": 33.345, "volume": 58831.0}, {"date": "2023-02-21", "close": 34.0, "volume": 34984.0}, {"date": "2023-02-22", "close": 33.5, "volume": 20940.0}, {"date": "2023-02-23", "close": 33.045, "volume": 15058.0}, {"date": "2023-02-24", "close": 35.12, "volume": 10637.0}, {"date": "2023-02-27", "close": 37.015, "volume": 13498.0}, {"date": "2023-02-28", "close": 34.0, "volume": 11706.0}, {"date": "2023-03-01", "close": 33.645, "volume": 12232.0}, {"date": "2023-03-02", "close": 33.385, "volume": 8660.0}, {"date": "2023-03-03", "close": 34.0, "volume": 7690.0}, {"date": "2023-03-06", "close": 34.28, "volume": 10787.0}, {"date": "2023-03-07", "close": 33.275, "volume": 7210.0}, {"date": "2023-03-08", "close": 32.635, "volume": 6055.0}, {"date": "2023-03-09", "close": 31.0, "volume": 8392.0}, {"date": "2023-03-10", "close": 29.7, "volume": 15677.0}, {"date": "2023-03-13", "close": 31.925, "volume": 12103.0}, {"date": "2023-03-14", "close": 31.0, "volume": 5315.0}, {"date": "2023-03-15", "close": 30.25, "volume": 5360.0}, {"date": "2023-03-16", "close": 28.5, "volume": 5484.0}, {"date": "2023-03-17", "close": 27.705, "volume": 8173.0}, {"date": "2023-03-20", "close": 24.56, "volume": 9512.0}, {"date": "2023-03-21", "close": 24.295, "volume": 8195.0}, {"date": "2023-03-22", "close": 22.5, "volume": 7574.0}, {"date": "2023-03-23", "close": 22.25, "volume": 12000.0}, {"date": "2023-03-24", "close": 21.865, "volume": 7400.0}, {"date": "2023-03-27", "close": 22.95, "volume": 6008.0}, {"date": "2023-03-28", "close": 22.25, "volume": 4225.0}, {"date": "2023-03-29", "close": 23.11, "volume": 4157.0}, {"date": "2023-03-30", "close": 24.005, "volume": 18454.0}, {"date": "2023-03-31", "close": 25.15, "volume": 5315.0}, {"date": "2023-04-03", "close": 23.8, "volume": 4962.0}, {"date": "2023-04-04", "close": 22.865, "volume": 6681.0}, {"date": "2023-04-05", "close": 21.5, "volume": 20459.0}, {"date": "2023-04-06", "close": 23.5, "volume": 6509.0}, {"date": "2023-04-10", "close": 23.2, "volume": 3819.0}, {"date": "2023-04-11", "close": 23.55, "volume": 3425.0}, {"date": "2023-04-12", "close": 21.2, "volume": 4018.0}, {"date": "2023-04-13", "close": 22.78, "volume": 4958.0}, {"date": "2023-04-14", "close": 22.75, "volume": 2696.0}, {"date": "2023-04-17", "close": 23.5, "volume": 1939.0}, {"date": "2023-04-18", "close": 21.65, "volume": 2821.0}, {"date": "2023-04-19", "close": 21.12, "volume": 5128.0}, {"date": "2023-04-20", "close": 21.05, "volume": 5803.0}, {"date": "2023-04-21", "close": 20.4, "volume": 1551.0}, {"date": "2023-04-24", "close": 19.0, "volume": 2563.0}, {"date": "2023-04-25", "close": 18.0, "volume": 3825.0}, {"date": "2023-04-26", "close": 17.85, "volume": 2618.0}, {"date": "2023-04-27", "close": 19.705, "volume": 4851.0}, {"date": "2023-04-28", "close": 19.94, "volume": 5322.0}, {"date": "2023-05-01", "close": 19.005, "volume": 1166.0}, {"date": "2023-05-02", "close": 18.5, "volume": 1431.0}, {"date": "2023-05-03", "close": 18.85, "volume": 1707.0}, {"date": "2023-05-04", "close": 20.14, "volume": 3664.0}, {"date": "2023-05-05", "close": 19.865, "volume": 1535.0}, {"date": "2023-05-08", "close": 19.25, "volume": 3105.0}, {"date": "2023-05-09", "close": 19.5, "volume": 2772.0}, {"date": "2023-05-10", "close": 19.5, "volume": 1886.0}, {"date": "2023-05-11", "close": 18.665, "volume": 1936.0}, {"date": "2023-05-12", "close": 18.565, "volume": 1072.0}, {"date": "2023-05-15", "close": 17.605, "volume": 7309.0}, {"date": "2023-05-16", "close": 18.0, "volume": 3392.0}, {"date": "2023-05-17", "close": 19.8, "volume": 3216.0}, {"date": "2023-05-18", "close": 19.255, "volume": 2318.0}, {"date": "2023-05-19", "close": 19.375, "volume": 2254.0}, {"date": "2023-05-22", "close": 19.795, "volume": 1908.0}, {"date": "2023-05-23", "close": 19.45, "volume": 1467.0}, {"date": "2023-05-24", "close": 18.25, "volume": 2894.0}, {"date": "2023-05-25", "close": 18.005, "volume": 805.0}, {"date": "2023-05-26", "close": 17.945, "volume": 1655.0}, {"date": "2023-05-30", "close": 17.615, "volume": 2434.0}, {"date": "2023-05-31", "close": 17.5, "volume": 2453.0}, {"date": "2023-06-01", "close": 18.45, "volume": 1412.0}, {"date": "2023-06-02", "close": 18.495, "volume": 1433.0}, {"date": "2023-06-05", "close": 18.45, "volume": 7134.0}, {"date": "2023-06-06", "close": 18.275, "volume": 1285.0}, {"date": "2023-06-07", "close": 18.845, "volume": 2159.0}, {"date": "2023-06-08", "close": 19.5, "volume": 4950.0}, {"date": "2023-06-09", "close": 19.0, "volume": 875.0}, {"date": "2023-06-12", "close": 20.0, "volume": 1407.0}, {"date": "2023-06-13", "close": 19.0, "volume": 1482.0}, {"date": "2023-06-14", "close": 18.9, "volume": 2299.0}, {"date": "2023-06-15", "close": 18.795, "volume": 779.0}, {"date": "2023-06-16", "close": 18.5, "volume": 1819.0}, {"date": "2023-06-20", "close": 17.7, "volume": 3995.0}, {"date": "2023-06-21", "close": 16.59, "volume": 8823.0}, {"date": "2023-06-22", "close": 17.065, "volume": 5230.0}, {"date": "2023-06-23", "close": 16.9, "volume": 1964.0}, {"date": "2023-06-26", "close": 17.525, "volume": 2542.0}, {"date": "2023-06-27", "close": 17.04, "volume": 2513.0}, {"date": "2023-06-28", "close": 17.5, "volume": 1292.0}, {"date": "2023-06-29", "close": 17.07, "volume": 2128.0}, {"date": "2023-06-30", "close": 17.3, "volume": 1337.0}, {"date": "2023-07-03", "close": 17.3, "volume": 1175.0}, {"date": "2023-07-05", "close": 17.585, "volume": 3051.0}, {"date": "2023-07-06", "close": 17.5, "volume": 3171.0}, {"date": "2023-07-07", "close": 18.25, "volume": 1233.0}, {"date": "2023-07-10", "close": 19.0, "volume": 3823.0}, {"date": "2023-07-11", "close": 19.5, "volume": 2014.0}, {"date": "2023-07-12", "close": 19.5, "volume": 4070.0}, {"date": "2023-07-13", "close": 20.0, "volume": 4142.0}, {"date": "2023-07-14", "close": 35.495, "volume": 1649607.0}, {"date": "2023-07-17", "close": 31.0, "volume": 162981.0}, {"date": "2023-07-18", "close": 32.25, "volume": 47642.0}, {"date": "2023-07-19", "close": 32.65, "volume": 26390.0}, {"date": "2023-07-20", "close": 30.5, "volume": 17214.0}, {"date": "2023-07-21", "close": 29.265, "volume": 7705.0}, {"date": "2023-07-24", "close": 26.005, "volume": 26517.0}, {"date": "2023-07-25", "close": 25.41, "volume": 5564.0}, {"date": "2023-07-26", "close": 27.055, "volume": 7388.0}, {"date": "2023-07-27", "close": 23.35, "volume": 9787.0}, {"date": "2023-07-28", "close": 25.0, "volume": 7085.0}, {"date": "2023-07-31", "close": 25.55, "volume": 2958.0}, {"date": "2023-08-01", "close": 25.15, "volume": 3699.0}, {"date": "2023-08-02", "close": 29.35, "volume": 29726.0}, {"date": "2023-08-03", "close": 32.85, "volume": 20891.0}, {"date": "2023-08-04", "close": 36.25, "volume": 18560.0}, {"date": "2023-08-07", "close": 36.25, "volume": 10177.0}, {"date": "2023-08-08", "close": 34.995, "volume": 8092.0}, {"date": "2023-08-09", "close": 35.495, "volume": 5170.0}, {"date": "2023-08-10", "close": 34.215, "volume": 3931.0}, {"date": "2023-08-11", "close": 34.06, "volume": 3517.0}, {"date": "2023-08-14", "close": 33.15, "volume": 5052.0}, {"date": "2023-08-15", "close": 35.0, "volume": 8495.0}, {"date": "2023-08-16", "close": 32.0, "volume": 5130.0}, {"date": "2023-08-17", "close": 32.0, "volume": 4735.0}, {"date": "2023-08-18", "close": 28.755, "volume": 3775.0}, {"date": "2023-08-21", "close": 25.115, "volume": 7914.0}, {"date": "2023-08-22", "close": 25.0, "volume": 1484.0}, {"date": "2023-08-23", "close": 24.95, "volume": 2523.0}, {"date": "2023-08-24", "close": 24.45, "volume": 2320.0}, {"date": "2023-08-25", "close": 23.5, "volume": 2719.0}, {"date": "2023-08-28", "close": 23.5, "volume": 1610.0}, {"date": "2023-08-29", "close": 23.94, "volume": 4394.0}, {"date": "2023-08-30", "close": 23.85, "volume": 1405.0}, {"date": "2023-08-31", "close": 24.0, "volume": 5322.0}, {"date": "2023-09-01", "close": 23.3, "volume": 4497.0}, {"date": "2023-09-05", "close": 22.45, "volume": 2466.0}, {"date": "2023-09-06", "close": 22.45, "volume": 3440.0}, {"date": "2023-09-07", "close": 21.75, "volume": 2527.0}, {"date": "2023-09-08", "close": 21.65, "volume": 1703.0}, {"date": "2023-09-11", "close": 21.95, "volume": 885.0}, {"date": "2023-09-12", "close": 21.505, "volume": 379.0}, {"date": "2023-09-13", "close": 21.25, "volume": 2534.0}, {"date": "2023-09-14", "close": 21.15, "volume": 815.0}, {"date": "2023-09-15", "close": 21.2, "volume": 2429.0}, {"date": "2023-09-18", "close": 19.2, "volume": 2806.0}, {"date": "2023-09-19", "close": 20.0, "volume": 1351.0}, {"date": "2023-09-20", "close": 19.75, "volume": 786.0}, {"date": "2023-09-21", "close": 19.75, "volume": 2352.0}, {"date": "2023-09-22", "close": 19.065, "volume": 568.0}, {"date": "2023-09-25", "close": 18.0, "volume": 963.0}, {"date": "2023-09-26", "close": 19.45, "volume": 985.0}, {"date": "2023-09-27", "close": 19.265, "volume": 1345.0}, {"date": "2023-09-28", "close": 18.545, "volume": 2251.0}, {"date": "2023-09-29", "close": 18.5, "volume": 2163.0}, {"date": "2023-10-02", "close": 19.05, "volume": 846.0}, {"date": "2023-10-03", "close": 17.855, "volume": 2024.0}, {"date": "2023-10-04", "close": 15.305, "volume": 8810.0}, {"date": "2023-10-05", "close": 13.5, "volume": 3320.0}, {"date": "2023-10-06", "close": 14.995, "volume": 3568.0}, {"date": "2023-10-09", "close": 15.0, "volume": 3084.0}, {"date": "2023-10-10", "close": 15.0, "volume": 934.0}, {"date": "2023-10-11", "close": 15.5, "volume": 1137.0}, {"date": "2023-10-12", "close": 14.105, "volume": 2172.0}, {"date": "2023-10-13", "close": 14.76, "volume": 744.0}, {"date": "2023-10-16", "close": 15.0, "volume": 1609.0}, {"date": "2023-10-17", "close": 14.25, "volume": 3752.0}, {"date": "2023-10-18", "close": 13.66, "volume": 1889.0}, {"date": "2023-10-19", "close": 12.0, "volume": 6806.0}, {"date": "2023-10-20", "close": 12.51, "volume": 866.0}, {"date": "2023-10-23", "close": 12.455, "volume": 3616.0}, {"date": "2023-10-24", "close": 13.215, "volume": 1581.0}, {"date": "2023-10-25", "close": 12.105, "volume": 2023.0}, {"date": "2023-10-26", "close": 11.83, "volume": 1304.0}, {"date": "2023-10-27", "close": 11.6, "volume": 2728.0}, {"date": "2023-10-30", "close": 10.825, "volume": 10739.0}, {"date": "2023-10-31", "close": 12.0, "volume": 3951.0}, {"date": "2023-11-01", "close": 12.4, "volume": 2086.0}, {"date": "2023-11-02", "close": 14.14, "volume": 3175.0}, {"date": "2023-11-03", "close": 14.98, "volume": 6183.0}, {"date": "2023-11-06", "close": 15.48, "volume": 27305.0}, {"date": "2023-11-07", "close": 24.62, "volume": 221508.0}, {"date": "2023-11-08", "close": 41.4, "volume": 346850.0}, {"date": "2023-11-09", "close": 41.12, "volume": 237338.0}, {"date": "2023-11-10", "close": 42.53, "volume": 120736.0}, {"date": "2023-11-13", "close": 50.79, "volume": 190117.0}, {"date": "2023-11-14", "close": 41.85, "volume": 132929.0}, {"date": "2023-11-15", "close": 43.41, "volume": 52086.0}, {"date": "2023-11-16", "close": 40.8, "volume": 22930.0}, {"date": "2023-11-17", "close": 38.99, "volume": 32636.0}, {"date": "2023-11-20", "close": 37.66, "volume": 35962.0}, {"date": "2023-11-21", "close": 38.64, "volume": 61200.0}, {"date": "2023-11-22", "close": 37.88, "volume": 90579.0}, {"date": "2023-11-24", "close": 38.27, "volume": 10701.0}, {"date": "2023-11-27", "close": 37.5, "volume": 16322.0}, {"date": "2023-11-28", "close": 39.92, "volume": 22224.0}, {"date": "2023-11-29", "close": 40.18, "volume": 20370.0}, {"date": "2023-11-30", "close": 41.91, "volume": 25934.0}, {"date": "2023-12-01", "close": 49.0, "volume": 28334.0}, {"date": "2023-12-04", "close": 58.0, "volume": 221816.0}, {"date": "2023-12-05", "close": 57.75, "volume": 128048.0}, {"date": "2023-12-06", "close": 55.68, "volume": 101339.0}, {"date": "2023-12-07", "close": 47.51, "volume": 56660.0}, {"date": "2023-12-08", "close": 50.23, "volume": 39737.0}, {"date": "2023-12-11", "close": 50.07, "volume": 19887.0}, {"date": "2023-12-12", "close": 50.2, "volume": 38225.0}, {"date": "2023-12-13", "close": 49.33, "volume": 53341.0}, {"date": "2023-12-14", "close": 53.2, "volume": 59102.0}, {"date": "2023-12-15", "close": 51.66, "volume": 378555.0}, {"date": "2023-12-18", "close": 51.12, "volume": 58542.0}, {"date": "2023-12-19", "close": 54.2, "volume": 54361.0}, {"date": "2023-12-20", "close": 55.81, "volume": 19381.0}, {"date": "2023-12-21", "close": 51.84, "volume": 13520.0}, {"date": "2023-12-22", "close": 50.51, "volume": 9111.0}, {"date": "2023-12-26", "close": 51.18, "volume": 12623.0}, {"date": "2023-12-27", "close": 50.49, "volume": 14753.0}, {"date": "2023-12-28", "close": 49.16, "volume": 8410.0}, {"date": "2023-12-29", "close": 47.93, "volume": 15106.0}, {"date": "2024-01-02", "close": 49.14, "volume": 14719.0}, {"date": "2024-01-03", "close": 49.84, "volume": 7923.0}, {"date": "2024-01-04", "close": 50.0, "volume": 23163.0}, {"date": "2024-01-05", "close": 50.49, "volume": 15904.0}, {"date": "2024-01-08", "close": 49.27, "volume": 16280.0}, {"date": "2024-01-09", "close": 50.0, "volume": 14540.0}, {"date": "2024-01-10", "close": 45.34, "volume": 25066.0}, {"date": "2024-01-11", "close": 43.79, "volume": 11857.0}, {"date": "2024-01-12", "close": 46.7, "volume": 9135.0}, {"date": "2024-01-16", "close": 46.7, "volume": 6585.0}, {"date": "2024-01-17", "close": 43.63, "volume": 9577.0}, {"date": "2024-01-18", "close": 41.02, "volume": 9103.0}, {"date": "2024-01-19", "close": 41.1, "volume": 9399.0}, {"date": "2024-01-22", "close": 42.5, "volume": 13858.0}, {"date": "2024-01-23", "close": 42.99, "volume": 6765.0}, {"date": "2024-01-24", "close": 51.94, "volume": 15276.0}, {"date": "2024-01-25", "close": 52.0, "volume": 18078.0}, {"date": "2024-01-26", "close": 50.38, "volume": 16698.0}, {"date": "2024-01-29", "close": 49.57, "volume": 17686.0}, {"date": "2024-01-30", "close": 49.09, "volume": 10267.0}, {"date": "2024-01-31", "close": 50.81, "volume": 5289.0}, {"date": "2024-02-01", "close": 52.99, "volume": 7492.0}, {"date": "2024-02-02", "close": 53.35, "volume": 3899.0}, {"date": "2024-02-05", "close": 69.27, "volume": 34413.0}, {"date": "2024-02-06", "close": 60.11, "volume": 43279.0}, {"date": "2024-02-07", "close": 59.54, "volume": 14418.0}, {"date": "2024-02-08", "close": 58.72, "volume": 5834.0}, {"date": "2024-02-09", "close": 56.9, "volume": 7293.0}, {"date": "2024-02-12", "close": 55.0, "volume": 8872.0}, {"date": "2024-02-13", "close": 53.81, "volume": 6895.0}, {"date": "2024-02-14", "close": 54.71, "volume": 8284.0}, {"date": "2024-02-15", "close": 53.9, "volume": 13164.0}, {"date": "2024-02-16", "close": 52.39, "volume": 21587.0}, {"date": "2024-02-20", "close": 55.98, "volume": 21280.0}, {"date": "2024-02-21", "close": 54.1, "volume": 15715.0}, {"date": "2024-02-22", "close": 50.6, "volume": 11085.0}, {"date": "2024-02-23", "close": 49.99, "volume": 17915.0}, {"date": "2024-02-26", "close": 50.15, "volume": 19009.0}, {"date": "2024-02-27", "close": 47.1, "volume": 42054.0}, {"date": "2024-02-28", "close": 46.95, "volume": 24286.0}, {"date": "2024-02-29", "close": 48.3, "volume": 11093.0}, {"date": "2024-03-01", "close": 49.3, "volume": 14988.0}, {"date": "2024-03-04", "close": 50.0, "volume": 27560.0}, {"date": "2024-03-05", "close": 49.94, "volume": 21640.0}, {"date": "2024-03-06", "close": 49.53, "volume": 15970.0}, {"date": "2024-03-07", "close": 49.08, "volume": 9007.0}, {"date": "2024-03-08", "close": 55.14, "volume": 27384.0}, {"date": "2024-03-11", "close": 56.15, "volume": 313194.0}, {"date": "2024-03-12", "close": 55.39, "volume": 29534.0}, {"date": "2024-03-13", "close": 53.75, "volume": 29821.0}, {"date": "2024-03-14", "close": 59.22, "volume": 16023.0}, {"date": "2024-03-15", "close": 61.52, "volume": 42166.0}, {"date": "2024-03-18", "close": 61.87, "volume": 15504.0}, {"date": "2024-03-19", "close": 64.15, "volume": 32472.0}, {"date": "2024-03-20", "close": 64.74, "volume": 17733.0}, {"date": "2024-03-21", "close": 65.0, "volume": 20025.0}, {"date": "2024-03-22", "close": 65.02, "volume": 65212.0}, {"date": "2024-03-25", "close": 73.42, "volume": 44503.0}, {"date": "2024-03-26", "close": 86.95, "volume": 51857.0}, {"date": "2024-03-27", "close": 88.53, "volume": 48554.0}, {"date": "2024-03-28", "close": 90.0, "volume": 143424.0}, {"date": "2024-04-01", "close": 89.74, "volume": 22341.0}, {"date": "2024-04-02", "close": 82.65, "volume": 37987.0}, {"date": "2024-04-03", "close": 77.96, "volume": 63952.0}, {"date": "2024-04-04", "close": 71.4, "volume": 35028.0}, {"date": "2024-04-05", "close": 67.63, "volume": 31248.0}, {"date": "2024-04-08", "close": 73.44, "volume": 20911.0}, {"date": "2024-04-09", "close": 78.69, "volume": 52842.0}, {"date": "2024-04-10", "close": 74.8, "volume": 62844.0}, {"date": "2024-04-11", "close": 78.53, "volume": 30305.0}, {"date": "2024-04-12", "close": 74.98, "volume": 28843.0}, {"date": "2024-04-15", "close": 74.37, "volume": 12857.0}, {"date": "2024-04-16", "close": 73.37, "volume": 17795.0}, {"date": "2024-04-17", "close": 69.3, "volume": 30285.0}, {"date": "2024-04-18", "close": 66.78, "volume": 58828.0}, {"date": "2024-04-19", "close": 66.74, "volume": 27616.0}, {"date": "2024-04-22", "close": 68.38, "volume": 27831.0}, {"date": "2024-04-23", "close": 67.94, "volume": 70404.0}, {"date": "2024-04-24", "close": 62.99, "volume": 25284.0}, {"date": "2024-04-25", "close": 58.53, "volume": 22991.0}, {"date": "2024-04-26", "close": 62.93, "volume": 28094.0}, {"date": "2024-04-29", "close": 60.95, "volume": 26111.0}, {"date": "2024-04-30", "close": 56.79, "volume": 53615.0}, {"date": "2024-05-01", "close": 60.99, "volume": 32168.0}, {"date": "2024-05-02", "close": 58.22, "volume": 15339.0}, {"date": "2024-05-03", "close": 58.24, "volume": 15521.0}, {"date": "2024-05-06", "close": 56.48, "volume": 18951.0}, {"date": "2024-05-07", "close": 54.01, "volume": 29532.0}, {"date": "2024-05-08", "close": 52.32, "volume": 42922.0}, {"date": "2024-05-09", "close": 54.88, "volume": 32545.0}, {"date": "2024-05-10", "close": 51.0, "volume": 25832.0}, {"date": "2024-05-13", "close": 50.24, "volume": 50951.0}, {"date": "2024-05-14", "close": 50.05, "volume": 27027.0}, {"date": "2024-05-15", "close": 52.77, "volume": 34955.0}, {"date": "2024-05-16", "close": 51.26, "volume": 37317.0}, {"date": "2024-05-17", "close": 54.66, "volume": 60791.0}, {"date": "2024-05-20", "close": 54.6, "volume": 37287.0}, {"date": "2024-05-21", "close": 50.8, "volume": 59163.0}, {"date": "2024-05-22", "close": 50.2, "volume": 48358.0}, {"date": "2024-05-23", "close": 48.08, "volume": 29434.0}, {"date": "2024-05-24", "close": 48.85, "volume": 52839.0}, {"date": "2024-05-28", "close": 49.59, "volume": 63051.0}, {"date": "2024-05-29", "close": 49.99, "volume": 47140.0}, {"date": "2024-05-30", "close": 50.25, "volume": 62747.0}, {"date": "2024-05-31", "close": 51.3, "volume": 45477.0}, {"date": "2024-06-03", "close": 50.48, "volume": 37737.0}, {"date": "2024-06-04", "close": 49.51, "volume": 40661.0}, {"date": "2024-06-05", "close": 47.25, "volume": 60319.0}, {"date": "2024-06-06", "close": 44.74, "volume": 26828.0}, {"date": "2024-06-07", "close": 46.4, "volume": 53797.0}, {"date": "2024-06-10", "close": 46.99, "volume": 58563.0}, {"date": "2024-06-11", "close": 42.19, "volume": 56383.0}, {"date": "2024-06-12", "close": 42.61, "volume": 29954.0}, {"date": "2024-06-13", "close": 42.5, "volume": 52464.0}, {"date": "2024-06-14", "close": 41.6, "volume": 48524.0}, {"date": "2024-06-17", "close": 34.72, "volume": 99820.0}, {"date": "2024-06-18", "close": 33.61, "volume": 125755.0}, {"date": "2024-06-20", "close": 35.89, "volume": 95294.0}, {"date": "2024-06-21", "close": 35.38, "volume": 183008.0}, {"date": "2024-06-24", "close": 35.11, "volume": 85382.0}, {"date": "2024-06-25", "close": 33.42, "volume": 227417.0}, {"date": "2024-06-26", "close": 33.45, "volume": 158881.0}, {"date": "2024-06-27", "close": 33.47, "volume": 82183.0}, {"date": "2024-06-28", "close": 33.87, "volume": 1026278.0}, {"date": "2024-07-01", "close": 33.85, "volume": 78385.0}, {"date": "2024-07-02", "close": 33.11, "volume": 102163.0}, {"date": "2024-07-03", "close": 38.32, "volume": 50540.0}, {"date": "2024-07-05", "close": 36.53, "volume": 80097.0}, {"date": "2024-07-08", "close": 41.0, "volume": 55892.0}, {"date": "2024-07-09", "close": 41.11, "volume": 54703.0}, {"date": "2024-07-10", "close": 41.62, "volume": 19855.0}, {"date": "2024-07-11", "close": 45.85, "volume": 90028.0}, {"date": "2024-07-12", "close": 49.15, "volume": 55717.0}, {"date": "2024-07-15", "close": 49.25, "volume": 90506.0}, {"date": "2024-07-16", "close": 52.35, "volume": 63464.0}, {"date": "2024-07-17", "close": 48.35, "volume": 34469.0}, {"date": "2024-07-18", "close": 46.98, "volume": 18821.0}, {"date": "2024-07-19", "close": 45.57, "volume": 77532.0}, {"date": "2024-07-22", "close": 48.38, "volume": 28505.0}, {"date": "2024-07-23", "close": 47.36, "volume": 29250.0}, {"date": "2024-07-24", "close": 48.11, "volume": 53879.0}, {"date": "2024-07-25", "close": 52.29, "volume": 98228.0}, {"date": "2024-07-26", "close": 52.48, "volume": 94134.0}, {"date": "2024-07-29", "close": 49.03, "volume": 24519.0}, {"date": "2024-07-30", "close": 45.21, "volume": 54246.0}, {"date": "2024-07-31", "close": 46.56, "volume": 38595.0}, {"date": "2024-08-01", "close": 43.49, "volume": 39247.0}, {"date": "2024-08-02", "close": 41.85, "volume": 44653.0}, {"date": "2024-08-05", "close": 38.21, "volume": 42137.0}, {"date": "2024-08-06", "close": 35.52, "volume": 64922.0}, {"date": "2024-08-07", "close": 35.53, "volume": 48545.0}, {"date": "2024-08-08", "close": 35.99, "volume": 80256.0}, {"date": "2024-08-09", "close": 34.41, "volume": 118539.0}, {"date": "2024-08-12", "close": 35.97, "volume": 183911.0}, {"date": "2024-08-13", "close": 36.36, "volume": 57042.0}, {"date": "2024-08-14", "close": 39.71, "volume": 58245.0}, {"date": "2024-08-15", "close": 45.1, "volume": 128964.0}, {"date": "2024-08-16", "close": 43.91, "volume": 57537.0}, {"date": "2024-08-19", "close": 43.48, "volume": 55809.0}, {"date": "2024-08-20", "close": 42.3, "volume": 33012.0}, {"date": "2024-08-21", "close": 46.02, "volume": 40282.0}, {"date": "2024-08-22", "close": 44.19, "volume": 64924.0}, {"date": "2024-08-23", "close": 45.09, "volume": 73731.0}, {"date": "2024-08-26", "close": 49.0, "volume": 98691.0}, {"date": "2024-08-27", "close": 49.7, "volume": 60414.0}, {"date": "2024-08-28", "close": 49.98, "volume": 57424.0}, {"date": "2024-08-29", "close": 49.96, "volume": 44341.0}, {"date": "2024-08-30", "close": 47.72, "volume": 99870.0}, {"date": "2024-09-03", "close": 44.37, "volume": 51164.0}, {"date": "2024-09-04", "close": 42.41, "volume": 63162.0}, {"date": "2024-09-05", "close": 42.73, "volume": 42182.0}, {"date": "2024-09-06", "close": 40.8, "volume": 35021.0}, {"date": "2024-09-09", "close": 38.48, "volume": 85180.0}, {"date": "2024-09-10", "close": 38.84, "volume": 53180.0}, {"date": "2024-09-11", "close": 41.47, "volume": 42475.0}, {"date": "2024-09-12", "close": 40.44, "volume": 59551.0}, {"date": "2024-09-13", "close": 41.43, "volume": 73935.0}, {"date": "2024-09-16", "close": 40.86, "volume": 58500.0}, {"date": "2024-09-17", "close": 37.27, "volume": 57099.0}, {"date": "2024-09-18", "close": 36.73, "volume": 48695.0}, {"date": "2024-09-19", "close": 38.5, "volume": 186781.0}, {"date": "2024-09-20", "close": 36.33, "volume": 154289.0}, {"date": "2024-09-23", "close": 34.67, "volume": 53101.0}, {"date": "2024-09-24", "close": 35.03, "volume": 44706.0}, {"date": "2024-09-25", "close": 34.45, "volume": 60508.0}, {"date": "2024-09-26", "close": 34.75, "volume": 55742.0}, {"date": "2024-09-27", "close": 34.51, "volume": 25284.0}, {"date": "2024-09-30", "close": 33.42, "volume": 70010.0}, {"date": "2024-10-01", "close": 33.0, "volume": 60345.0}, {"date": "2024-10-02", "close": 32.98, "volume": 53432.0}, {"date": "2024-10-03", "close": 31.3, "volume": 62668.0}, {"date": "2024-10-04", "close": 33.59, "volume": 137039.0}, {"date": "2024-10-07", "close": 35.86, "volume": 72162.0}, {"date": "2024-10-08", "close": 35.01, "volume": 118524.0}, {"date": "2024-10-09", "close": 35.63, "volume": 43959.0}, {"date": "2024-10-10", "close": 36.55, "volume": 45853.0}, {"date": "2024-10-11", "close": 38.67, "volume": 50743.0}, {"date": "2024-10-14", "close": 39.25, "volume": 38887.0}, {"date": "2024-10-15", "close": 39.76, "volume": 45424.0}, {"date": "2024-10-16", "close": 77.0, "volume": 1510353.0}, {"date": "2024-10-17", "close": 80.01, "volume": 388133.0}, {"date": "2024-10-18", "close": 80.04, "volume": 160653.0}, {"date": "2024-10-21", "close": 75.86, "volume": 222241.0}, {"date": "2024-10-22", "close": 70.02, "volume": 242537.0}, {"date": "2024-10-23", "close": 67.79, "volume": 174644.0}, {"date": "2024-10-24", "close": 68.13, "volume": 52651.0}, {"date": "2024-10-25", "close": 68.15, "volume": 90890.0}, {"date": "2024-10-28", "close": 63.85, "volume": 119388.0}, {"date": "2024-10-29", "close": 63.23, "volume": 50078.0}, {"date": "2024-10-30", "close": 60.85, "volume": 70139.0}, {"date": "2024-10-31", "close": 57.5, "volume": 122283.0}, {"date": "2024-11-01", "close": 58.16, "volume": 73317.0}, {"date": "2024-11-04", "close": 60.13, "volume": 139998.0}, {"date": "2024-11-05", "close": 65.73, "volume": 61215.0}, {"date": "2024-11-06", "close": 66.63, "volume": 277339.0}, {"date": "2024-11-07", "close": 69.1, "volume": 192993.0}, {"date": "2024-11-08", "close": 70.4, "volume": 92472.0}, {"date": "2024-11-11", "close": 73.5, "volume": 96218.0}, {"date": "2024-11-12", "close": 65.14, "volume": 168100.0}, {"date": "2024-11-13", "close": 55.01, "volume": 321591.0}, {"date": "2024-11-14", "close": 49.7, "volume": 110866.0}, {"date": "2024-11-15", "close": 47.56, "volume": 91603.0}, {"date": "2024-11-18", "close": 46.63, "volume": 129619.0}, {"date": "2024-11-19", "close": 46.63, "volume": 94263.0}, {"date": "2024-11-20", "close": 47.0, "volume": 133803.0}, {"date": "2024-11-21", "close": 50.62, "volume": 62144.0}, {"date": "2024-11-22", "close": 52.31, "volume": 67802.0}, {"date": "2024-11-25", "close": 52.0, "volume": 125442.0}, {"date": "2024-11-26", "close": 53.25, "volume": 59288.0}, {"date": "2024-11-27", "close": 54.99, "volume": 35304.0}, {"date": "2024-11-29", "close": 52.06, "volume": 39542.0}, {"date": "2024-12-02", "close": 53.5, "volume": 71882.0}, {"date": "2024-12-03", "close": 47.51, "volume": 92417.0}, {"date": "2024-12-04", "close": 38.61, "volume": 262210.0}, {"date": "2024-12-05", "close": 39.12, "volume": 180017.0}, {"date": "2024-12-06", "close": 42.58, "volume": 272428.0}, {"date": "2024-12-09", "close": 47.49, "volume": 178403.0}, {"date": "2024-12-10", "close": 46.75, "volume": 169738.0}, {"date": "2024-12-11", "close": 48.69, "volume": 164616.0}, {"date": "2024-12-12", "close": 43.96, "volume": 163161.0}, {"date": "2024-12-13", "close": 46.88, "volume": 93987.0}, {"date": "2024-12-16", "close": 48.16, "volume": 76353.0}, {"date": "2024-12-17", "close": 49.76, "volume": 121754.0}, {"date": "2024-12-18", "close": 44.46, "volume": 233025.0}, {"date": "2024-12-19", "close": 43.12, "volume": 155663.0}, {"date": "2024-12-20", "close": 43.67, "volume": 78785.0}, {"date": "2024-12-23", "close": 43.29, "volume": 33037.0}, {"date": "2024-12-24", "close": 43.3, "volume": 23429.0}, {"date": "2024-12-26", "close": 41.2, "volume": 65773.0}, {"date": "2024-12-27", "close": 40.0, "volume": 97791.0}, {"date": "2024-12-30", "close": 38.11, "volume": 78653.0}, {"date": "2024-12-31", "close": 38.07, "volume": 50372.0}, {"date": "2025-01-02", "close": 41.02, "volume": 124980.0}, {"date": "2025-01-03", "close": 42.84, "volume": 137104.0}, {"date": "2025-01-06", "close": 41.36, "volume": 68891.0}, {"date": "2025-01-07", "close": 38.37, "volume": 63043.0}, {"date": "2025-01-08", "close": 37.62, "volume": 68126.0}, {"date": "2025-01-10", "close": 35.26, "volume": 107231.0}, {"date": "2025-01-13", "close": 38.15, "volume": 138235.0}, {"date": "2025-01-14", "close": 37.01, "volume": 276614.0}, {"date": "2025-01-15", "close": 37.34, "volume": 91214.0}, {"date": "2025-01-16", "close": 36.98, "volume": 105100.0}, {"date": "2025-01-17", "close": 37.0, "volume": 58050.0}, {"date": "2025-01-21", "close": 37.61, "volume": 46291.0}, {"date": "2025-01-22", "close": 38.11, "volume": 54821.0}, {"date": "2025-01-23", "close": 37.96, "volume": 60067.0}, {"date": "2025-01-24", "close": 37.3, "volume": 57215.0}, {"date": "2025-01-27", "close": 36.92, "volume": 72218.0}, {"date": "2025-01-28", "close": 36.11, "volume": 43655.0}, {"date": "2025-01-29", "close": 33.09, "volume": 85582.0}, {"date": "2025-01-30", "close": 34.18, "volume": 63424.0}, {"date": "2025-01-31", "close": 34.12, "volume": 57183.0}, {"date": "2025-02-03", "close": 33.5, "volume": 40934.0}, {"date": "2025-02-04", "close": 35.94, "volume": 64745.0}, {"date": "2025-02-05", "close": 39.09, "volume": 38958.0}, {"date": "2025-02-06", "close": 36.22, "volume": 56135.0}, {"date": "2025-02-07", "close": 34.62, "volume": 36898.0}, {"date": "2025-02-10", "close": 32.23, "volume": 56516.0}, {"date": "2025-02-11", "close": 30.34, "volume": 94080.0}, {"date": "2025-02-12", "close": 29.75, "volume": 96165.0}, {"date": "2025-02-13", "close": 29.08, "volume": 39041.0}, {"date": "2025-02-14", "close": 30.02, "volume": 51169.0}, {"date": "2025-02-18", "close": 29.32, "volume": 91962.0}, {"date": "2025-02-19", "close": 29.5, "volume": 58892.0}, {"date": "2025-02-20", "close": 28.65, "volume": 49281.0}, {"date": "2025-02-21", "close": 26.29, "volume": 83612.0}, {"date": "2025-02-24", "close": 25.48, "volume": 46832.0}, {"date": "2025-02-25", "close": 26.65, "volume": 77241.0}, {"date": "2025-02-26", "close": 25.62, "volume": 57195.0}, {"date": "2025-02-27", "close": 24.73, "volume": 39240.0}, {"date": "2025-02-28", "close": 25.07, "volume": 141943.0}, {"date": "2025-03-03", "close": 22.96, "volume": 46228.0}, {"date": "2025-03-04", "close": 21.79, "volume": 114309.0}, {"date": "2025-03-05", "close": 21.97, "volume": 52484.0}, {"date": "2025-03-06", "close": 22.19, "volume": 29979.0}, {"date": "2025-03-07", "close": 22.33, "volume": 35485.0}, {"date": "2025-03-10", "close": 20.63, "volume": 46775.0}, {"date": "2025-03-11", "close": 21.06, "volume": 81239.0}, {"date": "2025-03-12", "close": 22.37, "volume": 105481.0}, {"date": "2025-03-13", "close": 24.66, "volume": 57551.0}, {"date": "2025-03-14", "close": 24.63, "volume": 109645.0}, {"date": "2025-03-17", "close": 25.06, "volume": 149315.0}, {"date": "2025-03-18", "close": 24.17, "volume": 101838.0}, {"date": "2025-03-19", "close": 23.72, "volume": 144595.0}, {"date": "2025-03-20", "close": 21.9, "volume": 153249.0}, {"date": "2025-03-21", "close": 23.76, "volume": 105879.0}, {"date": "2025-03-24", "close": 24.03, "volume": 64035.0}, {"date": "2025-03-25", "close": 20.38, "volume": 93854.0}, {"date": "2025-03-26", "close": 17.76, "volume": 137888.0}, {"date": "2025-03-27", "close": 18.38, "volume": 173025.0}, {"date": "2025-03-28", "close": 17.44, "volume": 61478.0}, {"date": "2025-03-31", "close": 17.41, "volume": 331408.0}, {"date": "2025-04-01", "close": 15.95, "volume": 227873.0}, {"date": "2025-04-02", "close": 17.34, "volume": 67982.0}, {"date": "2025-04-03", "close": 14.75, "volume": 85061.0}, {"date": "2025-04-04", "close": 14.38, "volume": 73494.0}, {"date": "2025-04-07", "close": 14.93, "volume": 89563.0}, {"date": "2025-04-08", "close": 12.83, "volume": 57290.0}, {"date": "2025-04-09", "close": 13.56, "volume": 117156.0}, {"date": "2025-04-10", "close": 12.97, "volume": 65305.0}, {"date": "2025-04-11", "close": 12.9, "volume": 61110.0}, {"date": "2025-04-14", "close": 12.84, "volume": 108804.0}, {"date": "2025-04-15", "close": 13.4, "volume": 85835.0}, {"date": "2025-04-16", "close": 13.46, "volume": 117777.0}, {"date": "2025-04-17", "close": 13.9, "volume": 84630.0}, {"date": "2025-04-21", "close": 13.64, "volume": 73474.0}, {"date": "2025-04-22", "close": 16.335, "volume": 232877.0}, {"date": "2025-04-23", "close": 17.96, "volume": 247437.0}, {"date": "2025-04-24", "close": 17.44, "volume": 83817.0}, {"date": "2025-04-25", "close": 18.09, "volume": 50684.0}, {"date": "2025-04-28", "close": 17.47, "volume": 109246.0}, {"date": "2025-04-29", "close": 16.67, "volume": 172179.0}, {"date": "2025-04-30", "close": 17.75, "volume": 95818.0}, {"date": "2025-05-01", "close": 18.395, "volume": 69677.0}, {"date": "2025-05-02", "close": 20.935, "volume": 115223.0}, {"date": "2025-05-05", "close": 17.67, "volume": 79743.0}, {"date": "2025-05-06", "close": 14.795, "volume": 116531.0}, {"date": "2025-05-07", "close": 13.93, "volume": 70734.0}, {"date": "2025-05-08", "close": 15.4, "volume": 52821.0}, {"date": "2025-05-09", "close": 15.56, "volume": 33917.0}, {"date": "2025-05-12", "close": 15.98, "volume": 76064.0}, {"date": "2025-05-13", "close": 15.55, "volume": 127734.0}, {"date": "2025-05-14", "close": 14.11, "volume": 107465.0}, {"date": "2025-05-15", "close": 14.48, "volume": 70323.0}, {"date": "2025-05-16", "close": 15.11, "volume": 74332.0}, {"date": "2025-05-19", "close": 15.71, "volume": 66900.0}, {"date": "2025-05-20", "close": 16.18, "volume": 72788.0}, {"date": "2025-05-21", "close": 14.8, "volume": 80235.0}, {"date": "2025-05-22", "close": 14.81, "volume": 44371.0}, {"date": "2025-05-23", "close": 13.8, "volume": 55104.0}, {"date": "2025-05-27", "close": 12.82, "volume": 122424.0}, {"date": "2025-05-28", "close": 12.42, "volume": 91326.0}, {"date": "2025-05-29", "close": 11.73, "volume": 248641.0}, {"date": "2025-05-30", "close": 11.42, "volume": 84958.0}, {"date": "2025-06-02", "close": 10.8, "volume": 608719.0}, {"date": "2025-06-03", "close": 11.93, "volume": 1263763.0}, {"date": "2025-06-04", "close": 11.88, "volume": 172530.0}, {"date": "2025-06-05", "close": 12.35, "volume": 202009.0}, {"date": "2025-06-06", "close": 14.59, "volume": 281209.0}, {"date": "2025-06-09", "close": 14.85, "volume": 121609.0}, {"date": "2025-06-10", "close": 15.85, "volume": 181703.0}, {"date": "2025-06-11", "close": 14.87, "volume": 99597.0}, {"date": "2025-06-12", "close": 13.98, "volume": 72681.0}, {"date": "2025-06-13", "close": 13.54, "volume": 66471.0}, {"date": "2025-06-16", "close": 13.33, "volume": 54154.0}, {"date": "2025-06-17", "close": 12.6, "volume": 90851.0}, {"date": "2025-06-18", "close": 12.46, "volume": 73669.0}, {"date": "2025-06-20", "close": 12.35, "volume": 131615.0}, {"date": "2025-06-23", "close": 11.75, "volume": 79362.0}, {"date": "2025-06-24", "close": 12.69, "volume": 114527.0}, {"date": "2025-06-25", "close": 11.94, "volume": 78768.0}, {"date": "2025-06-26", "close": 12.34, "volume": 76415.0}, {"date": "2025-06-27", "close": 12.03, "volume": 199148.0}, {"date": "2025-06-30", "close": 12.49, "volume": 140896.0}, {"date": "2025-07-01", "close": 12.77, "volume": 131820.0}, {"date": "2025-07-02", "close": 13.09, "volume": 104488.0}, {"date": "2025-07-03", "close": 13.35, "volume": 33300.0}, {"date": "2025-07-07", "close": 12.58, "volume": 81788.0}, {"date": "2025-07-08", "close": 13.58, "volume": 136701.0}, {"date": "2025-07-09", "close": 14.72, "volume": 143821.0}, {"date": "2025-07-10", "close": 13.59, "volume": 108190.0}, {"date": "2025-07-11", "close": 12.71, "volume": 76068.0}, {"date": "2025-07-14", "close": 12.965, "volume": 128111.0}, {"date": "2025-07-15", "close": 12.66, "volume": 131782.0}, {"date": "2025-07-16", "close": 13.16, "volume": 83573.0}, {"date": "2025-07-17", "close": 13.83, "volume": 143740.0}, {"date": "2025-07-18", "close": 13.67, "volume": 99678.0}, {"date": "2025-07-21", "close": 13.34, "volume": 144145.0}, {"date": "2025-07-22", "close": 14.19, "volume": 196145.0}, {"date": "2025-07-23", "close": 16.85, "volume": 290295.0}, {"date": "2025-07-24", "close": 15.9, "volume": 144772.0}, {"date": "2025-07-25", "close": 16.01, "volume": 79470.0}, {"date": "2025-07-28", "close": 15.61, "volume": 68903.0}, {"date": "2025-07-29", "close": 15.16, "volume": 71021.0}, {"date": "2025-07-30", "close": 16.26, "volume": 91255.0}, {"date": "2025-07-31", "close": 14.96, "volume": 167976.0}, {"date": "2025-08-01", "close": 13.85, "volume": 144034.0}, {"date": "2025-08-04", "close": 15.49, "volume": 69360.0}, {"date": "2025-08-05", "close": 15.92, "volume": 108717.0}, {"date": "2025-08-06", "close": 15.7, "volume": 108028.0}, {"date": "2025-08-07", "close": 15.86, "volume": 84733.0}, {"date": "2025-08-08", "close": 16.0, "volume": 87101.0}, {"date": "2025-08-11", "close": 15.05, "volume": 243121.0}, {"date": "2025-08-12", "close": 15.99, "volume": 233149.0}, {"date": "2025-08-13", "close": 18.93, "volume": 286317.0}, {"date": "2025-08-14", "close": 19.88, "volume": 159063.0}, {"date": "2025-08-15", "close": 20.26, "volume": 136844.0}, {"date": "2025-08-18", "close": 19.72, "volume": 162748.0}, {"date": "2025-08-19", "close": 19.14, "volume": 128411.0}, {"date": "2025-08-20", "close": 19.27, "volume": 64666.0}, {"date": "2025-08-21", "close": 20.55, "volume": 82087.0}, {"date": "2025-08-22", "close": 20.04, "volume": 148156.0}, {"date": "2025-08-25", "close": 20.07, "volume": 57173.0}, {"date": "2025-08-26", "close": 20.26, "volume": 100914.0}, {"date": "2025-08-27", "close": 21.58, "volume": 158410.0}, {"date": "2025-08-28", "close": 23.67, "volume": 179339.0}, {"date": "2025-08-29", "close": 23.08, "volume": 189912.0}, {"date": "2025-09-02", "close": 22.205, "volume": 248400.0}, {"date": "2025-09-03", "close": 26.035, "volume": 378303.0}, {"date": "2025-09-04", "close": 28.085, "volume": 331120.0}, {"date": "2025-09-05", "close": 33.18, "volume": 1011016.0}, {"date": "2025-09-08", "close": 32.925, "volume": 397874.0}, {"date": "2025-09-09", "close": 36.12, "volume": 293001.0}, {"date": "2025-09-10", "close": 35.51, "volume": 242854.0}, {"date": "2025-09-11", "close": 34.39, "volume": 282075.0}, {"date": "2025-09-12", "close": 30.76, "volume": 237472.0}, {"date": "2025-09-15", "close": 31.35, "volume": 120075.0}, {"date": "2025-09-16", "close": 31.14, "volume": 95958.0}, {"date": "2025-09-17", "close": 30.38, "volume": 151119.0}, {"date": "2025-09-18", "close": 33.22, "volume": 156413.0}, {"date": "2025-09-19", "close": 36.05, "volume": 219661.0}, {"date": "2025-09-22", "close": 34.21, "volume": 207740.0}, {"date": "2025-09-23", "close": 35.43, "volume": 207515.0}, {"date": "2025-09-24", "close": 38.53, "volume": 289794.0}, {"date": "2025-09-25", "close": 38.15, "volume": 268687.0}, {"date": "2025-09-26", "close": 40.66, "volume": 150954.0}, {"date": "2025-09-29", "close": 42.8, "volume": 421966.0}, {"date": "2025-09-30", "close": 47.89, "volume": 491639.0}, {"date": "2025-10-01", "close": 43.905, "volume": 289056.0}, {"date": "2025-10-02", "close": 45.72, "volume": 160433.0}, {"date": "2025-10-03", "close": 46.22, "volume": 166827.0}, {"date": "2025-10-06", "close": 43.7, "volume": 287070.0}, {"date": "2025-10-07", "close": 48.77, "volume": 229440.0}, {"date": "2025-10-08", "close": 45.81, "volume": 376612.0}, {"date": "2025-10-09", "close": 46.74, "volume": 460373.0}, {"date": "2025-10-10", "close": 42.97, "volume": 396781.0}, {"date": "2025-10-13", "close": 45.71, "volume": 259507.0}, {"date": "2025-10-14", "close": 45.78, "volume": 102577.0}, {"date": "2025-10-15", "close": 51.36, "volume": 419559.0}, {"date": "2025-10-16", "close": 48.6, "volume": 346425.0}, {"date": "2025-10-17", "close": 42.15, "volume": 337975.0}, {"date": "2025-10-20", "close": 46.35, "volume": 216660.0}, {"date": "2025-10-21", "close": 41.44, "volume": 198287.0}, {"date": "2025-10-22", "close": 40.61, "volume": 160417.0}, {"date": "2025-10-23", "close": 37.5, "volume": 125922.0}, {"date": "2025-10-24", "close": 38.09, "volume": 251728.0}, {"date": "2025-10-27", "close": 39.58, "volume": 116447.0}, {"date": "2025-10-28", "close": 40.08, "volume": 113896.0}, {"date": "2025-10-29", "close": 38.785, "volume": 104043.0}, {"date": "2025-10-30", "close": 36.45, "volume": 79629.0}, {"date": "2025-10-31", "close": 40.91, "volume": 343092.0}, {"date": "2025-11-03", "close": 36.82, "volume": 185046.0}, {"date": "2025-11-04", "close": 33.85, "volume": 151417.0}, {"date": "2025-11-05", "close": 32.35, "volume": 221726.0}, {"date": "2025-11-06", "close": 32.57, "volume": 107357.0}, {"date": "2025-11-07", "close": 33.84, "volume": 115709.0}, {"date": "2025-11-10", "close": 32.62, "volume": 104368.0}, {"date": "2025-11-11", "close": 32.8, "volume": 116651.0}, {"date": "2025-11-12", "close": 31.42, "volume": 3535312.0}, {"date": "2025-11-13", "close": 6.5, "volume": 8410319.0}, {"date": "2025-11-14", "close": 6.07, "volume": 2066836.0}, {"date": "2025-11-17", "close": 6.15, "volume": 1159856.0}, {"date": "2025-11-18", "close": 6.22, "volume": 951974.0}, {"date": "2025-11-19", "close": 6.41, "volume": 562404.0}, {"date": "2025-11-20", "close": 5.99, "volume": 628100.0}, {"date": "2025-11-21", "close": 6.28, "volume": 546769.0}, {"date": "2025-11-24", "close": 5.9, "volume": 684363.0}, {"date": "2025-11-25", "close": 5.73, "volume": 360423.0}, {"date": "2025-11-26", "close": 5.52, "volume": 282785.0}, {"date": "2025-11-28", "close": 5.7, "volume": 165136.0}, {"date": "2025-12-01", "close": 5.38, "volume": 347064.0}, {"date": "2025-12-02", "close": 5.28, "volume": 422905.0}, {"date": "2025-12-03", "close": 6.04, "volume": 857774.0}, {"date": "2025-12-04", "close": 6.81, "volume": 962321.0}, {"date": "2025-12-05", "close": 7.02, "volume": 602083.0}, {"date": "2025-12-08", "close": 7.54, "volume": 419354.0}, {"date": "2025-12-09", "close": 7.25, "volume": 282737.0}, {"date": "2025-12-10", "close": 7.83, "volume": 333013.0}, {"date": "2025-12-11", "close": 7.9, "volume": 318388.0}, {"date": "2025-12-12", "close": 8.23, "volume": 384412.0}, {"date": "2025-12-15", "close": 7.96, "volume": 261267.0}, {"date": "2025-12-16", "close": 8.22, "volume": 226832.0}, {"date": "2025-12-17", "close": 7.91, "volume": 242214.0}, {"date": "2025-12-18", "close": 7.82, "volume": 179977.0}, {"date": "2025-12-19", "close": 7.88, "volume": 183679.0}, {"date": "2025-12-22", "close": 8.21, "volume": 216960.0}, {"date": "2025-12-23", "close": 8.4, "volume": 339613.0}, {"date": "2025-12-24", "close": 8.41, "volume": 80497.0}, {"date": "2025-12-26", "close": 8.12, "volume": 99891.0}, {"date": "2025-12-29", "close": 8.01, "volume": 188260.0}, {"date": "2025-12-30", "close": 7.9, "volume": 163768.0}, {"date": "2025-12-31", "close": 8.01, "volume": 122783.0}, {"date": "2026-01-02", "close": 8.05, "volume": 150096.0}, {"date": "2026-01-05", "close": 8.0, "volume": 108699.0}, {"date": "2026-01-06", "close": 8.26, "volume": 175880.0}, {"date": "2026-01-07", "close": 8.49, "volume": 281418.0}, {"date": "2026-01-08", "close": 9.15, "volume": 277831.0}, {"date": "2026-01-09", "close": 9.5, "volume": 265322.0}, {"date": "2026-01-12", "close": 8.94, "volume": 183830.0}, {"date": "2026-01-13", "close": 8.99, "volume": 107480.0}, {"date": "2026-01-14", "close": 9.0, "volume": 92218.0}, {"date": "2026-01-15", "close": 8.8, "volume": 165740.0}, {"date": "2026-01-16", "close": 8.78, "volume": 124599.0}, {"date": "2026-01-20", "close": 8.58, "volume": 147490.0}, {"date": "2026-01-21", "close": 9.47, "volume": 210811.0}, {"date": "2026-01-22", "close": 10.51, "volume": 318159.0}, {"date": "2026-01-23", "close": 10.73, "volume": 254786.0}, {"date": "2026-01-26", "close": 10.73, "volume": 326500.0}, {"date": "2026-01-27", "close": 10.74, "volume": 825594.0}, {"date": "2026-01-28", "close": 11.69, "volume": 502655.0}, {"date": "2026-01-29", "close": 13.31, "volume": 1208598.0}, {"date": "2026-01-30", "close": 13.33, "volume": 374230.0}, {"date": "2026-02-02", "close": 13.05, "volume": 142809.0}, {"date": "2026-02-03", "close": 12.7, "volume": 223341.0}, {"date": "2026-02-04", "close": 12.26, "volume": 159689.0}, {"date": "2026-02-05", "close": 11.54, "volume": 152136.0}, {"date": "2026-02-06", "close": 12.57, "volume": 184747.0}, {"date": "2026-02-09", "close": 12.72, "volume": 85467.0}, {"date": "2026-02-10", "close": 12.14, "volume": 165960.0}, {"date": "2026-02-11", "close": 12.29, "volume": 105096.0}, {"date": "2026-02-12", "close": 11.76, "volume": 252238.0}, {"date": "2026-02-13", "close": 11.17, "volume": 107962.0}, {"date": "2026-02-17", "close": 11.48, "volume": 195701.0}, {"date": "2026-02-18", "close": 11.235, "volume": 163266.0}, {"date": "2026-02-19", "close": 11.7, "volume": 270590.0}, {"date": "2026-02-20", "close": 11.11, "volume": 129644.0}, {"date": "2026-02-23", "close": 11.28, "volume": 159915.0}, {"date": "2026-02-24", "close": 11.93, "volume": 254984.0}, {"date": "2026-02-25", "close": 12.14, "volume": 97924.0}, {"date": "2026-02-26", "close": 12.1, "volume": 75875.0}, {"date": "2026-02-27", "close": 12.13, "volume": 100911.0}, {"date": "2026-03-02", "close": 11.5, "volume": 86134.0}, {"date": "2026-03-03", "close": 10.75, "volume": 150826.0}, {"date": "2026-03-04", "close": 11.15, "volume": 76658.0}, {"date": "2026-03-05", "close": 10.95, "volume": 127663.0}, {"date": "2026-03-06", "close": 11.18, "volume": 65416.0}, {"date": "2026-03-09", "close": 12.3, "volume": 942879.0}, {"date": "2026-03-10", "close": 11.48, "volume": 253194.0}, {"date": "2026-03-11", "close": 11.76, "volume": 181740.0}, {"date": "2026-03-12", "close": 11.5, "volume": 92335.0}, {"date": "2026-03-13", "close": 12.8, "volume": 1097264.0}, {"date": "2026-03-16", "close": 12.6, "volume": 377587.0}, {"date": "2026-03-17", "close": 12.31, "volume": 251862.0}, {"date": "2026-03-18", "close": 11.41, "volume": 202616.0}, {"date": "2026-03-19", "close": 11.06, "volume": 177358.0}, {"date": "2026-03-20", "close": 10.75, "volume": 180762.0}, {"date": "2026-03-23", "close": 11.27, "volume": 159370.0}, {"date": "2026-03-24", "close": 10.58, "volume": 122248.0}, {"date": "2026-03-25", "close": 10.92, "volume": 228527.0}, {"date": "2026-03-26", "close": 10.91, "volume": 121604.0}, {"date": "2026-03-27", "close": 10.4, "volume": 127073.0}, {"date": "2026-03-30", "close": 10.28, "volume": 245459.0}, {"date": "2026-03-31", "close": 11.32, "volume": 311646.0}, {"date": "2026-04-01", "close": 12.65, "volume": 278689.0}, {"date": "2026-04-02", "close": 14.0, "volume": 303716.0}, {"date": "2026-04-06", "close": 13.79, "volume": 754689.0}, {"date": "2026-04-07", "close": 13.91, "volume": 176676.0}, {"date": "2026-04-08", "close": 13.46, "volume": 129662.0}, {"date": "2026-04-09", "close": 13.08, "volume": 111232.0}, {"date": "2026-04-10", "close": 12.68, "volume": 80662.0}, {"date": "2026-04-13", "close": 13.69, "volume": 117565.0}, {"date": "2026-04-14", "close": 13.93, "volume": 145948.0}, {"date": "2026-04-15", "close": 13.68, "volume": 77439.0}, {"date": "2026-04-16", "close": 13.47, "volume": 85281.0}, {"date": "2026-04-17", "close": 14.39, "volume": 87299.0}, {"date": "2026-04-20", "close": 14.28, "volume": 71872.0}, {"date": "2026-04-21", "close": 13.49, "volume": 67158.0}, {"date": "2026-04-22", "close": 13.99, "volume": 60668.0}, {"date": "2026-04-23", "close": 13.595, "volume": 54722.0}, {"date": "2026-04-24", "close": 12.89, "volume": 100237.0}, {"date": "2026-04-27", "close": 12.84, "volume": 66010.0}, {"date": "2026-04-28", "close": 12.8, "volume": 52437.0}, {"date": "2026-04-29", "close": 12.61, "volume": 72324.0}, {"date": "2026-04-30", "close": 13.49, "volume": 70135.0}, {"date": "2026-05-01", "close": 13.57, "volume": 74971.0}, {"date": "2026-05-04", "close": 13.03, "volume": 50038.0}, {"date": "2026-05-05", "close": 12.59, "volume": 111566.0}, {"date": "2026-05-06", "close": 13.34, "volume": 91751.0}, {"date": "2026-05-07", "close": 12.89, "volume": 99859.0}, {"date": "2026-05-08", "close": 12.05, "volume": 252661.0}, {"date": "2026-05-11", "close": 11.46, "volume": 129619.0}, {"date": "2026-05-12", "close": 11.22, "volume": 118092.0}, {"date": "2026-05-13", "close": 11.2, "volume": 58481.0}, {"date": "2026-05-14", "close": 11.08, "volume": 63154.0}, {"date": "2026-05-15", "close": 10.18, "volume": 110059.0}, {"date": "2026-05-18", "close": 9.97, "volume": 138441.0}, {"date": "2026-05-19", "close": 9.15, "volume": 167967.0}, {"date": "2026-05-20", "close": 10.01, "volume": 150166.0}, {"date": "2026-05-21", "close": 11.2, "volume": 278186.0}, {"date": "2026-05-22", "close": 11.61, "volume": 231218.0}, {"date": "2026-05-26", "close": 12.33, "volume": 107324.0}, {"date": "2026-05-27", "close": 13.76, "volume": 204824.0}, {"date": "2026-05-28", "close": 13.4, "volume": 122297.0}, {"date": "2026-05-29", "close": 13.41, "volume": 118184.0}, {"date": "2026-06-01", "close": 12.93, "volume": 60823.0}, {"date": "2026-06-02", "close": 11.0, "volume": 156892.0}, {"date": "2026-06-03", "close": 11.08, "volume": 131201.0}, {"date": "2026-06-04", "close": 11.18, "volume": 101416.0}, {"date": "2026-06-05", "close": 10.72, "volume": 187671.0}, {"date": "2026-06-08", "close": 10.59, "volume": 115176.0}, {"date": "2026-06-09", "close": 10.94, "volume": 116101.0}, {"date": "2026-06-10", "close": 10.59, "volume": 91744.0}, {"date": "2026-06-11", "close": 10.53, "volume": 83050.0}, {"date": "2026-06-12", "close": 11.61, "volume": 315455.0}, {"date": "2026-06-15", "close": 11.66, "volume": 244837.0}, {"date": "2026-06-16", "close": 10.66, "volume": 221498.0}, {"date": "2026-06-17", "close": 11.05, "volume": 143444.0}, {"date": "2026-06-18", "close": 12.99, "volume": 736222.0}, {"date": "2026-06-22", "close": 13.9, "volume": 378301.0}, {"date": "2026-06-23", "close": 13.71, "volume": 479684.0}, {"date": "2026-06-24", "close": 13.77, "volume": 448896.0}, {"date": "2026-06-25", "close": 12.17, "volume": 243857.0}, {"date": "2026-06-26", "close": 12.7, "volume": 788710.0}, {"date": "2026-06-29", "close": 13.195, "volume": 166088.0}, {"date": "2026-06-30", "close": 13.18, "volume": 109044.0}, {"date": "2026-07-01", "close": 13.65, "volume": 181266.0}, {"date": "2026-07-02", "close": 14.0, "volume": 324597.0}, {"date": "2026-07-06", "close": 14.06, "volume": 463577.0}, {"date": "2026-07-07", "close": 14.49, "volume": 245186.0}, {"date": "2026-07-08", "close": 14.72, "volume": 199845.0}, {"date": "2026-07-09", "close": 14.3, "volume": 163452.0}, {"date": "2026-07-10", "close": 14.56, "volume": 233780.0}, {"date": "2026-07-13", "close": 13.5, "volume": 193485.0}, {"date": "2026-07-14", "close": 13.27, "volume": 199890.0}, {"date": "2026-07-15", "close": 13.03, "volume": 133106.0}, {"date": "2026-07-16", "close": 12.28, "volume": 197984.0}, {"date": "2026-07-17", "close": 12.25, "volume": 169771.0}, {"date": "2026-07-20", "close": 11.5, "volume": 232428.0}, {"date": "2026-07-21", "close": 11.96, "volume": 233726.0}, {"date": "2026-07-22", "close": 11.7, "volume": 133391.0}, {"date": "2026-07-23", "close": 11.53, "volume": 138164.0}, {"date": "2026-07-24", "close": 10.64, "volume": 146972.0}, {"date": "2026-07-27", "close": 10.72, "volume": 131204.0}, {"date": "2026-07-28", "close": 10.5, "volume": 153987.0}, {"date": "2026-07-29", "close": 10.07, "volume": 132338.0}, {"date": "2026-07-30", "close": 10.45, "volume": 129702.0}, {"date": "2026-07-31", "close": 10.37, "volume": 115211.0}, {"date": "2026-08-03", "close": 10.74, "volume": 94695.0}, {"date": "2026-08-04", "close": 11.35, "volume": 132447.0}, {"date": "2026-08-05", "close": 11.5, "volume": 105842.0}, {"date": "2026-08-06", "close": 12.12, "volume": 173149.0}, {"date": "2026-08-07", "close": 13.25, "volume": 120198.0}, {"date": "2026-08-10", "close": 13.49, "volume": 78589.0}, {"date": "2026-08-11", "close": 13.32, "volume": 109843.0}, {"date": "2026-08-12", "close": 13.35, "volume": 95411.0}, {"date": "2026-08-13", "close": 13.29, "volume": 113827.0}, {"date": "2026-08-14", "close": 13.28, "volume": 47074.0}, {"date": "2026-08-17", "close": 13.14, "volume": 78579.0}, {"date": "2026-08-18", "close": 13.22, "volume": 70603.0}, {"date": "2026-08-19", "close": 13.95, "volume": 140967.0}, {"date": "2026-08-20", "close": 12.96, "volume": 64120.0}, {"date": "2026-08-21", "close": 13.18, "volume": 45706.0}, {"date": "2026-08-24", "close": 13.07, "volume": 70368.0}, {"date": "2026-08-25", "close": 13.73, "volume": 79709.0}, {"date": "2026-08-26", "close": 13.68, "volume": 41275.0}, {"date": "2026-08-27", "close": 13.26, "volume": 48569.0}, {"date": "2026-08-28", "close": 12.91, "volume": 67368.0}, {"date": "2026-08-31", "close": 12.49, "volume": 87957.0}, {"date": "2026-09-01", "close": 12.24, "volume": 59005.0}, {"date": "2026-09-02", "close": 11.97, "volume": 81069.0}, {"date": "2026-09-03", "close": 11.62, "volume": 82728.0}, {"date": "2026-09-04", "close": 12.24, "volume": 78430.0}, {"date": "2026-09-08", "close": 13.51, "volume": 119120.0}, {"date": "2026-09-09", "close": 12.93, "volume": 131501.0}, {"date": "2026-09-10", "close": 13.06, "volume": 145795.0}, {"date": "2026-09-11", "close": 13.81, "volume": 197974.0}, {"date": "2026-09-14", "close": 13.88, "volume": 264804.0}, {"date": "2026-09-15", "close": 14.07, "volume": 162602.0}, {"date": "2026-09-16", "close": 13.83, "volume": 304657.0}, {"date": "2026-09-17", "close": 11.8, "volume": 400440.0}, {"date": "2026-09-18", "close": 10.02, "volume": 763397.0}, {"date": "2026-09-21", "close": 9.98, "volume": 290519.0}, {"date": "2026-09-22", "close": 10.34, "volume": 213478.0}, {"date": "2026-09-23", "close": 9.83, "volume": 224715.0}, {"date": "2026-09-24", "close": 9.57, "volume": 197457.0}, {"date": "2026-09-25", "close": 9.57, "volume": 114420.0}, {"date": "2026-09-28", "close": 9.51, "volume": 132438.0}, {"date": "2026-09-29", "close": 9.56, "volume": 92876.0}, {"date": "2026-09-30", "close": 9.91, "volume": 108137.0}, {"date": "2026-10-01", "close": 9.71, "volume": 88781.0}, {"date": "2026-10-02", "close": 9.64, "volume": 153134.0}, {"date": "2026-10-05", "close": 9.97, "volume": 112218.0}, {"date": "2026-10-06", "close": 9.76, "volume": 142620.0}, {"date": "2026-10-07", "close": 10.49, "volume": 156998.0}, {"date": "2026-10-08", "close": 10.58, "volume": 167311.0}, {"date": "2026-10-09", "close": 10.16, "volume": 133510.0}, {"date": "2026-10-12", "close": 9.37, "volume": 140406.0}, {"date": "2026-10-13", "close": 8.81, "volume": 263653.0}, {"date": "2026-10-14", "close": 8.88, "volume": 216497.0}, {"date": "2026-10-15", "close": 9.31, "volume": 440177.0}, {"date": "2026-10-16", "close": 8.49, "volume": 129734.0}, {"date": "2026-10-19", "close": 8.91, "volume": 134873.0}, {"date": "2026-10-20", "close": 9.44, "volume": 235039.0}, {"date": "2026-10-21", "close": 9.29, "volume": 115999.0}, {"date": "2026-10-22", "close": 12.05, "volume": 476475.0}, {"date": "2026-10-23", "close": 11.98, "volume": 237437.0}], "refreshing": true}