{"ticker": "LONA", "overview": {"cik": "1620463", "ticker": "LONA", "name": "LeonaBio, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0002126186-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001655566-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-431896", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-431897", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-397952", "price_sensitive": true}, {"form": "3", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002126186-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-31", "title": "Form SCHEDULE 13D", "accession": "0001655566-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368288", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-365096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-20", "title": "Form SCHEDULE 13G/A", "accession": "0001636587-26-000069", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352243", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352208", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300876", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299927", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001843393-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001580111-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001790314-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001679039-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001722055-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001164426-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001225501-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001763316-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001258693-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279425", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062870", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 0, "sell_n": 5, "sell_sum": 56218.53, "net": -56218.53, "insiders": 6, "first_date": "2026-03-04", "last_date": "2026-10-26"}, "metrics": {"ticker": "LONA", "has_prices": true, "as_of": "2026-10-27", "last": 4.89, "prev_close": 4.76, "change": 0.1299999999999999, "change_pct": 0.02731092436974788, "session_volume": 118702.0, "vwap_5": 4.91538152594566, "vwap_20": 4.668070348005652, "vwap_60": 4.910953605183809, "vwap_250": 6.566500938793593, "high_52w": 11.68, "low_52w": 2.87, "avg_volume_20": 426175.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001655566-26-000004", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "LeonaBio, Inc.", "who_key": "LeonaBio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LeonaBio, Inc. moves to a 25.1% activist stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/0001655566-26-000004-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8151}, {"id": "0002126186-26-000002", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "David J. Portman", "who_key": "Portman David J.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$9.9B bet: A 10% owner buys LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/2126186/000212618626000002/0002126186-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "0001193125-26-431896", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 776.648, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000119312526431896/0001193125-26-431896-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "13DG-0001193125-26-431897", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "LeonaBio, Inc.", "who_key": "LeonaBio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LeonaBio, Inc. moves to a 19.99% activist stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/0001193125-26-431897-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "13DG-0001655566-26-000003", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "LeonaBio, Inc.", "who_key": "LeonaBio, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LeonaBio, Inc. takes a 36.9% activist stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/0001655566-26-000003-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "13DG-0001193125-26-365096", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "LeonaBio, Inc.", "who_key": "LeonaBio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LeonaBio, Inc. moves to a 19.99% activist stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/0001193125-26-365096-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "13DG-0001636587-26-000069", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Acorn Bioventures, L.P.", "who_key": "ACORN BIOVENTURES, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ACORN BIOVENTURES, L.P. moves to a 5.1% passive stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1766853/0001636587-26-000069-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001258693-26-000011", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Grant Pickering", "who_key": "PICKERING GRANT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000125869326000011/0001258693-26-000011-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "0001763316-26-000004", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Barbara Kosacz", "who_key": "Kosacz Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000176331626000004/0001763316-26-000004-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "0001225501-26-000003", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "James A. Johnson", "who_key": "JOHNSON JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000122550126000003/0001225501-26-000003-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "0001164426-26-000003", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Joseph Edelman", "who_key": "EDELMAN JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000116442626000003/0001164426-26-000003-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "0001722055-26-000005", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Kelly A. Romano", "who_key": "Romano Kelly A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000172205526000005/0001722055-26-000005-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "0001679039-26-000003", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Michael A. Panzara", "who_key": "Panzara Michael A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000167903926000003/0001679039-26-000003-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "0001790314-26-000004", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Peter B. Silverman", "who_key": "Silverman Peter B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000179031426000004/0001790314-26-000004-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "0001580111-26-000010", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Natalie C. Holles", "who_key": "Holles Natalie C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000158011126000010/0001580111-26-000010-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "0001843393-26-000006", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Fred Callori", "who_key": "Callori Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000184339326000006/0001843393-26-000006-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "0001193125-26-299927", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000119312526299927/0001193125-26-299927-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "13DG-0001193125-26-212047", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "LeonaBio, Inc.", "who_key": "LeonaBio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LeonaBio, Inc. moves to a 19.99% activist stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/0001193125-26-212047-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "0001843393-26-000004", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Fred Callori", "who_key": "Callori Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000184339326000004/0001843393-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "0001790314-26-000003", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Peter B. Silverman", "who_key": "Silverman Peter B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000179031426000003/0001790314-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "0001580111-26-000007", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Natalie C. Holles", "who_key": "Holles Natalie C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000158011126000007/0001580111-26-000007-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "0001604834-26-000008", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Mark James Litton", "who_key": "Litton Mark James", "role": "PRESIDENT and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000160483426000008/0001604834-26-000008-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "0002037968-26-000006", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Robert Renninger", "who_key": "Renninger Robert", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000203796826000006/0002037968-26-000006-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "0001861464-26-000006", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Mark Worthington", "who_key": "Worthington Mark", "role": "GENERAL COUNSEL and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000186146426000006/0001861464-26-000006-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "0001191906-26-000002", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "John M. Fluke Jr", "who_key": "FLUKE JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000119190626000002/0001191906-26-000002-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "0001794629-26-000006", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Martin Javier San", "who_key": "San Martin Javier", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000179462926000006/0001794629-26-000006-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "0001164426-26-000002", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Joseph Edelman", "who_key": "EDELMAN JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000116442626000002/0001164426-26-000002-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "0001225501-26-000002", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "James A. Johnson", "who_key": "JOHNSON JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000122550126000002/0001225501-26-000002-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "0001722055-26-000004", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Kelly A. Romano", "who_key": "Romano Kelly A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000172205526000004/0001722055-26-000004-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "0001258693-26-000008", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Grant Pickering", "who_key": "PICKERING GRANT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LONA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000125869326000008/0001258693-26-000008-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}], "recent_buys": [{"id": "0002126186-26-000002", "src": "INSIDERS", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "David J. Portman", "who_key": "Portman David J.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$9.9B bet: A 10% owner buys LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/2126186/000212618626000002/0002126186-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}], "institutional": [{"id": "13DG-0001655566-26-000004", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "LeonaBio, Inc.", "who_key": "LeonaBio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LeonaBio, Inc. moves to a 25.1% activist stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/0001655566-26-000004-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8151}, {"id": "13DG-0001193125-26-431897", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "LeonaBio, Inc.", "who_key": "LeonaBio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LeonaBio, Inc. moves to a 19.99% activist stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/0001193125-26-431897-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "13DG-0001655566-26-000003", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "LeonaBio, Inc.", "who_key": "LeonaBio, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LeonaBio, Inc. takes a 36.9% activist stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/0001655566-26-000003-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "13DG-0001193125-26-365096", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "LeonaBio, Inc.", "who_key": "LeonaBio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LeonaBio, Inc. moves to a 19.99% activist stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/0001193125-26-365096-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "13DG-0001636587-26-000069", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "Acorn Bioventures, L.P.", "who_key": "ACORN BIOVENTURES, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ACORN BIOVENTURES, L.P. moves to a 5.1% passive stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1766853/0001636587-26-000069-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "13DG-0001104659-26-062870", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ADAR1 Capital Management, LLC takes a 7.7% passive stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-062870-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311991}, {"id": "13DG-0001193125-26-212047", "src": "13DG", "ticker": "LONA", "cik": "1620463", "company": "LeonaBio, Inc.", "company_raw": "LeonaBio, Inc.", "who": "LeonaBio, Inc.", "who_key": "LeonaBio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LeonaBio, Inc. moves to a 19.99% activist stake in LONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/0001193125-26-212047-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}], "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": "LeonaBio, Inc. - Common Stock", "new_value": "LeonaBio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001620463", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001620463", "applied": 1, "detected_at": "2026-10-25T18:40:30.872447"}]}, "key_people": [{"who": "Mark James Litton", "who_key": "Litton Mark James", "role": "PRESIDENT and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 27687.72, "net": -27687.72, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27687.72, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000160483426000006/0001604834-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 27687.72, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000160483426000006/0001604834-26-000006-index.htm"}}, {"who": "Martin Javier San", "who_key": "San Martin Javier", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9236.4, "net": -9236.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9236.4, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000179462926000004/0001794629-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 9236.4, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000179462926000004/0001794629-26-000004-index.htm"}}, {"who": "Kevin Church", "who_key": "CHURCH KEVIN", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7297.83, "net": -7297.83, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7297.83, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000182249926000004/0001822499-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 7297.83, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000182249926000004/0001822499-26-000004-index.htm"}}, {"who": "Mark Worthington", "who_key": "Worthington Mark", "role": "GENERAL COUNSEL and CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7131.360000000001, "net": -7131.360000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7131.360000000001, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000186146426000004/0001861464-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 7131.360000000001, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000186146426000004/0001861464-26-000004-index.htm"}}, {"who": "Robert Renninger", "who_key": "Renninger Robert", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4865.22, "net": -4865.22, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4865.22, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000203796826000004/0002037968-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 4865.22, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620463/000203796826000004/0002037968-26-000004-index.htm"}}, {"who": "David J. Portman", "who_key": "Portman David J.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-10-26", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2126186/000212618626000002/0002126186-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-10-26", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2126186/000212618626000002/0002126186-26-000002-index.htm"}}], "activity": [{"date": "2026-10-26", "net": 0}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0002126186-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001655566-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-431896", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-431897", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-397952", "price_sensitive": true}, {"form": "3", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002126186-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-31", "title": "Form SCHEDULE 13D", "accession": "0001655566-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368288", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-365096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-20", "title": "Form SCHEDULE 13G/A", "accession": "0001636587-26-000069", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352243", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352208", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300876", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299927", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001843393-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001580111-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001790314-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001679039-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001722055-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001164426-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001225501-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001763316-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001258693-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279425", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062870", "price_sensitive": false}], "performance": {"ticker": "LONA", "has_prices": true, "summary": {"n": 1, "avg": 0.02731092436974788, "win_rate": 1.0, "best": 0.02731092436974788, "worst": 0.02731092436974788, "as_of": "2026-10-27"}, "buys": [{"who": "Portman David J.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2026-10-26", "score": 72.5, "ref_price": 4.76, "return": 0.02731092436974788}]}, "price_series": [{"date": "2020-09-18", "close": 171.1, "volume": 321303.0}, {"date": "2020-09-21", "close": 168.1, "volume": 34843.0}, {"date": "2020-09-22", "close": 166.5, "volume": 12609.0}, {"date": "2020-09-23", "close": 163.0, "volume": 25647.0}, {"date": "2020-09-24", "close": 160.2, "volume": 20786.0}, {"date": "2020-09-25", "close": 162.5, "volume": 26898.0}, {"date": "2020-09-28", "close": 166.2, "volume": 11543.0}, {"date": "2020-09-29", "close": 161.1, "volume": 19042.0}, {"date": "2020-09-30", "close": 184.6, "volume": 22693.0}, {"date": "2020-10-01", "close": 169.7, "volume": 22320.0}, {"date": "2020-10-02", "close": 164.8, "volume": 26911.0}, {"date": "2020-10-05", "close": 169.3, "volume": 13636.0}, {"date": "2020-10-06", "close": 169.5, "volume": 7123.0}, {"date": "2020-10-07", "close": 170.0, "volume": 4162.0}, {"date": "2020-10-08", "close": 170.0, "volume": 11351.0}, {"date": "2020-10-09", "close": 168.1, "volume": 8098.0}, {"date": "2020-10-12", "close": 170.9, "volume": 22980.0}, {"date": "2020-10-13", "close": 184.4, "volume": 113706.0}, {"date": "2020-10-14", "close": 179.3, "volume": 18746.0}, {"date": "2020-10-15", "close": 182.2, "volume": 17605.0}, {"date": "2020-10-16", "close": 183.1, "volume": 15812.0}, {"date": "2020-10-19", "close": 208.6, "volume": 145704.0}, {"date": "2020-10-20", "close": 210.8, "volume": 35344.0}, {"date": "2020-10-21", "close": 209.8, "volume": 28104.0}, {"date": "2020-10-22", "close": 201.0, "volume": 22679.0}, {"date": "2020-10-23", "close": 193.4, "volume": 7316.0}, {"date": "2020-10-26", "close": 185.3, "volume": 24717.0}, {"date": "2020-10-27", "close": 187.6, "volume": 25907.0}, {"date": "2020-10-28", "close": 179.4, "volume": 16889.0}, {"date": "2020-10-29", "close": 188.8, "volume": 50316.0}, {"date": "2020-10-30", "close": 180.6, "volume": 15180.0}, {"date": "2020-11-02", "close": 182.0, "volume": 10318.0}, {"date": "2020-11-03", "close": 198.9, "volume": 27553.0}, {"date": "2020-11-04", "close": 246.9, "volume": 167884.0}, {"date": "2020-11-05", "close": 227.3, "volume": 48998.0}, {"date": "2020-11-06", "close": 222.2, "volume": 42321.0}, {"date": "2020-11-09", "close": 222.5, "volume": 41404.0}, {"date": "2020-11-10", "close": 222.5, "volume": 11739.0}, {"date": "2020-11-11", "close": 223.3, "volume": 32519.0}, {"date": "2020-11-12", "close": 234.6, "volume": 29091.0}, {"date": "2020-11-13", "close": 265.0, "volume": 26501.0}, {"date": "2020-11-16", "close": 246.0, "volume": 21981.0}, {"date": "2020-11-17", "close": 259.5, "volume": 21472.0}, {"date": "2020-11-18", "close": 245.1, "volume": 19222.0}, {"date": "2020-11-19", "close": 235.1, "volume": 10885.0}, {"date": "2020-11-20", "close": 234.2, "volume": 12245.0}, {"date": "2020-11-23", "close": 232.7, "volume": 12399.0}, {"date": "2020-11-24", "close": 233.0, "volume": 9887.0}, {"date": "2020-11-25", "close": 229.0, "volume": 5230.0}, {"date": "2020-11-27", "close": 240.1, "volume": 9884.0}, {"date": "2020-11-30", "close": 249.0, "volume": 21152.0}, {"date": "2020-12-01", "close": 237.9, "volume": 14458.0}, {"date": "2020-12-02", "close": 238.7, "volume": 11585.0}, {"date": "2020-12-03", "close": 243.8, "volume": 18015.0}, {"date": "2020-12-04", "close": 253.6, "volume": 14838.0}, {"date": "2020-12-07", "close": 260.0, "volume": 19612.0}, {"date": "2020-12-08", "close": 263.0, "volume": 19016.0}, {"date": "2020-12-09", "close": 260.9, "volume": 11498.0}, {"date": "2020-12-10", "close": 284.3, "volume": 21958.0}, {"date": "2020-12-11", "close": 294.1, "volume": 30641.0}, {"date": "2020-12-14", "close": 301.2, "volume": 21975.0}, {"date": "2020-12-15", "close": 281.2, "volume": 33076.0}, {"date": "2020-12-16", "close": 286.5, "volume": 26926.0}, {"date": "2020-12-17", "close": 303.0, "volume": 31170.0}, {"date": "2020-12-18", "close": 309.4, "volume": 219487.0}, {"date": "2020-12-21", "close": 312.1, "volume": 38770.0}, {"date": "2020-12-22", "close": 338.1, "volume": 29399.0}, {"date": "2020-12-23", "close": 343.0, "volume": 31262.0}, {"date": "2020-12-24", "close": 315.3, "volume": 12743.0}, {"date": "2020-12-28", "close": 319.4, "volume": 14537.0}, {"date": "2020-12-29", "close": 309.1, "volume": 21480.0}, {"date": "2020-12-30", "close": 326.5, "volume": 15838.0}, {"date": "2020-12-31", "close": 342.5, "volume": 12995.0}, {"date": "2021-01-04", "close": 297.7, "volume": 25502.0}, {"date": "2021-01-05", "close": 279.4, "volume": 29453.0}, {"date": "2021-01-06", "close": 274.5, "volume": 13137.0}, {"date": "2021-01-07", "close": 277.9, "volume": 18121.0}, {"date": "2021-01-08", "close": 270.7, "volume": 15070.0}, {"date": "2021-01-11", "close": 268.2, "volume": 23073.0}, {"date": "2021-01-12", "close": 278.1, "volume": 19470.0}, {"date": "2021-01-13", "close": 279.9, "volume": 12198.0}, {"date": "2021-01-14", "close": 267.9, "volume": 12668.0}, {"date": "2021-01-15", "close": 265.5, "volume": 25747.0}, {"date": "2021-01-19", "close": 258.9, "volume": 16885.0}, {"date": "2021-01-20", "close": 243.2, "volume": 12608.0}, {"date": "2021-01-21", "close": 202.7, "volume": 303770.0}, {"date": "2021-01-22", "close": 200.6, "volume": 110295.0}, {"date": "2021-01-25", "close": 220.4, "volume": 83420.0}, {"date": "2021-01-26", "close": 206.7, "volume": 50127.0}, {"date": "2021-01-27", "close": 200.7, "volume": 63948.0}, {"date": "2021-01-28", "close": 212.1, "volume": 70576.0}, {"date": "2021-01-29", "close": 213.2, "volume": 43611.0}, {"date": "2021-02-01", "close": 216.2, "volume": 30283.0}, {"date": "2021-02-02", "close": 217.2, "volume": 31941.0}, {"date": "2021-02-03", "close": 215.4, "volume": 26034.0}, {"date": "2021-02-04", "close": 221.9, "volume": 103212.0}, {"date": "2021-02-05", "close": 229.6, "volume": 58016.0}, {"date": "2021-02-08", "close": 250.0, "volume": 69258.0}, {"date": "2021-02-09", "close": 247.8, "volume": 45428.0}, {"date": "2021-02-10", "close": 229.9, "volume": 38140.0}, {"date": "2021-02-11", "close": 224.2, "volume": 38695.0}, {"date": "2021-02-12", "close": 217.0, "volume": 39075.0}, {"date": "2021-02-16", "close": 207.3, "volume": 49149.0}, {"date": "2021-02-17", "close": 212.0, "volume": 37646.0}, {"date": "2021-02-18", "close": 211.5, "volume": 26960.0}, {"date": "2021-02-19", "close": 215.2, "volume": 25239.0}, {"date": "2021-02-22", "close": 236.9, "volume": 71657.0}, {"date": "2021-02-23", "close": 222.6, "volume": 38733.0}, {"date": "2021-02-24", "close": 223.2, "volume": 58875.0}, {"date": "2021-02-25", "close": 208.9, "volume": 42185.0}, {"date": "2021-02-26", "close": 220.6, "volume": 53764.0}, {"date": "2021-03-01", "close": 214.0, "volume": 36201.0}, {"date": "2021-03-02", "close": 208.5, "volume": 32845.0}, {"date": "2021-03-03", "close": 206.0, "volume": 53528.0}, {"date": "2021-03-04", "close": 192.9, "volume": 73923.0}, {"date": "2021-03-05", "close": 191.8, "volume": 53852.0}, {"date": "2021-03-08", "close": 191.4, "volume": 21718.0}, {"date": "2021-03-09", "close": 202.2, "volume": 23154.0}, {"date": "2021-03-10", "close": 203.7, "volume": 25925.0}, {"date": "2021-03-11", "close": 218.6, "volume": 22142.0}, {"date": "2021-03-12", "close": 215.6, "volume": 27192.0}, {"date": "2021-03-15", "close": 209.3, "volume": 14547.0}, {"date": "2021-03-16", "close": 208.4, "volume": 17629.0}, {"date": "2021-03-17", "close": 206.6, "volume": 30267.0}, {"date": "2021-03-18", "close": 201.0, "volume": 24779.0}, {"date": "2021-03-19", "close": 191.7, "volume": 66002.0}, {"date": "2021-03-22", "close": 190.1, "volume": 21966.0}, {"date": "2021-03-23", "close": 185.2, "volume": 26348.0}, {"date": "2021-03-24", "close": 177.6, "volume": 28438.0}, {"date": "2021-03-25", "close": 179.6, "volume": 26137.0}, {"date": "2021-03-26", "close": 180.9, "volume": 27213.0}, {"date": "2021-03-29", "close": 173.7, "volume": 25154.0}, {"date": "2021-03-30", "close": 169.0, "volume": 30575.0}, {"date": "2021-03-31", "close": 184.0, "volume": 40754.0}, {"date": "2021-04-01", "close": 183.9, "volume": 31842.0}, {"date": "2021-04-05", "close": 189.0, "volume": 24458.0}, {"date": "2021-04-06", "close": 188.0, "volume": 18009.0}, {"date": "2021-04-07", "close": 187.8, "volume": 14940.0}, {"date": "2021-04-08", "close": 186.5, "volume": 13314.0}, {"date": "2021-04-09", "close": 190.8, "volume": 18353.0}, {"date": "2021-04-12", "close": 168.0, "volume": 32116.0}, {"date": "2021-04-13", "close": 169.0, "volume": 16419.0}, {"date": "2021-04-14", "close": 174.9, "volume": 19777.0}, {"date": "2021-04-15", "close": 164.5, "volume": 50781.0}, {"date": "2021-04-16", "close": 165.9, "volume": 21178.0}, {"date": "2021-04-19", "close": 166.5, "volume": 18831.0}, {"date": "2021-04-20", "close": 174.2, "volume": 33257.0}, {"date": "2021-04-21", "close": 180.6, "volume": 12012.0}, {"date": "2021-04-22", "close": 182.5, "volume": 28557.0}, {"date": "2021-04-23", "close": 179.8, "volume": 12453.0}, {"date": "2021-04-26", "close": 185.0, "volume": 13118.0}, {"date": "2021-04-27", "close": 184.8, "volume": 19634.0}, {"date": "2021-04-28", "close": 188.4, "volume": 12697.0}, {"date": "2021-04-29", "close": 192.2, "volume": 17169.0}, {"date": "2021-04-30", "close": 196.8, "volume": 15799.0}, {"date": "2021-05-03", "close": 205.5, "volume": 29816.0}, {"date": "2021-05-04", "close": 186.4, "volume": 29139.0}, {"date": "2021-05-05", "close": 177.4, "volume": 15832.0}, {"date": "2021-05-06", "close": 180.5, "volume": 14047.0}, {"date": "2021-05-07", "close": 184.8, "volume": 11000.0}, {"date": "2021-05-10", "close": 185.7, "volume": 9028.0}, {"date": "2021-05-11", "close": 176.7, "volume": 16464.0}, {"date": "2021-05-12", "close": 180.0, "volume": 15548.0}, {"date": "2021-05-13", "close": 180.8, "volume": 11674.0}, {"date": "2021-05-14", "close": 180.9, "volume": 22957.0}, {"date": "2021-05-17", "close": 193.5, "volume": 24816.0}, {"date": "2021-05-18", "close": 188.3, "volume": 25260.0}, {"date": "2021-05-19", "close": 181.6, "volume": 28314.0}, {"date": "2021-05-20", "close": 185.5, "volume": 24758.0}, {"date": "2021-05-21", "close": 193.5, "volume": 41286.0}, {"date": "2021-05-24", "close": 186.2, "volume": 20424.0}, {"date": "2021-05-25", "close": 180.0, "volume": 42170.0}, {"date": "2021-05-26", "close": 182.4, "volume": 39077.0}, {"date": "2021-05-27", "close": 192.9, "volume": 41739.0}, {"date": "2021-05-28", "close": 199.4, "volume": 55422.0}, {"date": "2021-06-01", "close": 188.6, "volume": 20367.0}, {"date": "2021-06-02", "close": 185.0, "volume": 59843.0}, {"date": "2021-06-03", "close": 187.3, "volume": 24533.0}, {"date": "2021-06-04", "close": 200.0, "volume": 53250.0}, {"date": "2021-06-07", "close": 208.7, "volume": 294644.0}, {"date": "2021-06-08", "close": 204.1, "volume": 81500.0}, {"date": "2021-06-09", "close": 200.0, "volume": 25973.0}, {"date": "2021-06-10", "close": 198.6, "volume": 31197.0}, {"date": "2021-06-11", "close": 197.0, "volume": 22444.0}, {"date": "2021-06-14", "close": 194.0, "volume": 18126.0}, {"date": "2021-06-15", "close": 187.3, "volume": 22576.0}, {"date": "2021-06-16", "close": 185.5, "volume": 39498.0}, {"date": "2021-06-17", "close": 182.4, "volume": 161835.0}, {"date": "2021-06-18", "close": 111.5, "volume": 3011937.0}, {"date": "2021-06-21", "close": 107.5, "volume": 745871.0}, {"date": "2021-06-22", "close": 103.4, "volume": 274532.0}, {"date": "2021-06-23", "close": 106.1, "volume": 202386.0}, {"date": "2021-06-24", "close": 109.9, "volume": 221062.0}, {"date": "2021-06-25", "close": 108.4, "volume": 402290.0}, {"date": "2021-06-28", "close": 106.5, "volume": 101104.0}, {"date": "2021-06-29", "close": 104.0, "volume": 101872.0}, {"date": "2021-06-30", "close": 102.4, "volume": 78833.0}, {"date": "2021-07-01", "close": 105.9, "volume": 53830.0}, {"date": "2021-07-02", "close": 105.4, "volume": 45256.0}, {"date": "2021-07-06", "close": 110.0, "volume": 102991.0}, {"date": "2021-07-07", "close": 106.3, "volume": 63256.0}, {"date": "2021-07-08", "close": 105.7, "volume": 50758.0}, {"date": "2021-07-09", "close": 108.9, "volume": 61698.0}, {"date": "2021-07-12", "close": 105.0, "volume": 47918.0}, {"date": "2021-07-13", "close": 106.9, "volume": 85392.0}, {"date": "2021-07-14", "close": 100.1, "volume": 127720.0}, {"date": "2021-07-15", "close": 99.2, "volume": 127758.0}, {"date": "2021-07-16", "close": 95.2, "volume": 138714.0}, {"date": "2021-07-19", "close": 99.6, "volume": 100263.0}, {"date": "2021-07-20", "close": 104.2, "volume": 57729.0}, {"date": "2021-07-21", "close": 107.9, "volume": 90179.0}, {"date": "2021-07-22", "close": 105.4, "volume": 65670.0}, {"date": "2021-07-23", "close": 101.9, "volume": 43292.0}, {"date": "2021-07-26", "close": 100.4, "volume": 27999.0}, {"date": "2021-07-27", "close": 98.0, "volume": 36553.0}, {"date": "2021-07-28", "close": 103.0, "volume": 28643.0}, {"date": "2021-07-29", "close": 97.7, "volume": 56590.0}, {"date": "2021-07-30", "close": 96.1, "volume": 38351.0}, {"date": "2021-08-02", "close": 99.1, "volume": 37422.0}, {"date": "2021-08-03", "close": 100.6, "volume": 30216.0}, {"date": "2021-08-04", "close": 101.5, "volume": 17812.0}, {"date": "2021-08-05", "close": 104.1, "volume": 69163.0}, {"date": "2021-08-06", "close": 99.7, "volume": 37793.0}, {"date": "2021-08-09", "close": 101.7, "volume": 23925.0}, {"date": "2021-08-10", "close": 101.3, "volume": 56119.0}, {"date": "2021-08-11", "close": 98.9, "volume": 29526.0}, {"date": "2021-08-12", "close": 100.1, "volume": 27855.0}, {"date": "2021-08-13", "close": 98.3, "volume": 20934.0}, {"date": "2021-08-16", "close": 92.2, "volume": 35580.0}, {"date": "2021-08-17", "close": 91.5, "volume": 78102.0}, {"date": "2021-08-18", "close": 95.8, "volume": 54540.0}, {"date": "2021-08-19", "close": 95.0, "volume": 38678.0}, {"date": "2021-08-20", "close": 96.2, "volume": 15053.0}, {"date": "2021-08-23", "close": 102.0, "volume": 44017.0}, {"date": "2021-08-24", "close": 102.2, "volume": 17161.0}, {"date": "2021-08-25", "close": 103.5, "volume": 28032.0}, {"date": "2021-08-26", "close": 102.7, "volume": 18101.0}, {"date": "2021-08-27", "close": 107.6, "volume": 50519.0}, {"date": "2021-08-30", "close": 106.6, "volume": 34697.0}, {"date": "2021-08-31", "close": 105.9, "volume": 19582.0}, {"date": "2021-09-01", "close": 107.3, "volume": 13906.0}, {"date": "2021-09-02", "close": 109.2, "volume": 21677.0}, {"date": "2021-09-03", "close": 106.6, "volume": 14103.0}, {"date": "2021-09-07", "close": 110.0, "volume": 34794.0}, {"date": "2021-09-08", "close": 109.6, "volume": 57308.0}, {"date": "2021-09-09", "close": 110.9, "volume": 42212.0}, {"date": "2021-09-10", "close": 110.3, "volume": 28488.0}, {"date": "2021-09-13", "close": 107.4, "volume": 34738.0}, {"date": "2021-09-14", "close": 101.0, "volume": 30389.0}, {"date": "2021-09-15", "close": 100.9, "volume": 35372.0}, {"date": "2021-09-16", "close": 103.0, "volume": 36209.0}, {"date": "2021-09-17", "close": 101.3, "volume": 84814.0}, {"date": "2021-09-20", "close": 97.9, "volume": 35245.0}, {"date": "2021-09-21", "close": 98.2, "volume": 23044.0}, {"date": "2021-09-22", "close": 98.9, "volume": 13996.0}, {"date": "2021-09-23", "close": 99.4, "volume": 23115.0}, {"date": "2021-09-24", "close": 95.3, "volume": 25239.0}, {"date": "2021-09-27", "close": 98.3, "volume": 18948.0}, {"date": "2021-09-28", "close": 93.0, "volume": 25903.0}, {"date": "2021-09-29", "close": 93.0, "volume": 39438.0}, {"date": "2021-09-30", "close": 93.8, "volume": 20100.0}, {"date": "2021-10-01", "close": 95.0, "volume": 24432.0}, {"date": "2021-10-04", "close": 91.7, "volume": 17230.0}, {"date": "2021-10-05", "close": 93.8, "volume": 21239.0}, {"date": "2021-10-06", "close": 94.0, "volume": 46120.0}, {"date": "2021-10-07", "close": 95.0, "volume": 15671.0}, {"date": "2021-10-08", "close": 93.0, "volume": 23350.0}, {"date": "2021-10-11", "close": 93.7, "volume": 23099.0}, {"date": "2021-10-12", "close": 94.9, "volume": 14734.0}, {"date": "2021-10-13", "close": 95.1, "volume": 22050.0}, {"date": "2021-10-14", "close": 97.9, "volume": 29276.0}, {"date": "2021-10-15", "close": 95.6, "volume": 16004.0}, {"date": "2021-10-18", "close": 96.0, "volume": 17747.0}, {"date": "2021-10-19", "close": 95.7, "volume": 14877.0}, {"date": "2021-10-20", "close": 96.1, "volume": 17335.0}, {"date": "2021-10-21", "close": 96.3, "volume": 26933.0}, {"date": "2021-10-22", "close": 107.1, "volume": 289752.0}, {"date": "2021-10-25", "close": 113.5, "volume": 113113.0}, {"date": "2021-10-26", "close": 117.6, "volume": 81811.0}, {"date": "2021-10-27", "close": 117.6, "volume": 60911.0}, {"date": "2021-10-28", "close": 121.5, "volume": 42422.0}, {"date": "2021-10-29", "close": 130.7, "volume": 66730.0}, {"date": "2021-11-01", "close": 144.7, "volume": 76425.0}, {"date": "2021-11-02", "close": 142.5, "volume": 52387.0}, {"date": "2021-11-03", "close": 153.4, "volume": 60476.0}, {"date": "2021-11-04", "close": 156.3, "volume": 83097.0}, {"date": "2021-11-05", "close": 157.3, "volume": 53321.0}, {"date": "2021-11-08", "close": 160.1, "volume": 55957.0}, {"date": "2021-11-09", "close": 155.0, "volume": 61147.0}, {"date": "2021-11-10", "close": 148.6, "volume": 50697.0}, {"date": "2021-11-11", "close": 163.9, "volume": 73898.0}, {"date": "2021-11-12", "close": 162.0, "volume": 63900.0}, {"date": "2021-11-15", "close": 156.9, "volume": 22921.0}, {"date": "2021-11-16", "close": 156.9, "volume": 60690.0}, {"date": "2021-11-17", "close": 150.9, "volume": 27478.0}, {"date": "2021-11-18", "close": 147.2, "volume": 38148.0}, {"date": "2021-11-19", "close": 145.6, "volume": 35067.0}, {"date": "2021-11-22", "close": 146.0, "volume": 31961.0}, {"date": "2021-11-23", "close": 143.7, "volume": 41466.0}, {"date": "2021-11-24", "close": 144.6, "volume": 39043.0}, {"date": "2021-11-26", "close": 139.4, "volume": 41959.0}, {"date": "2021-11-29", "close": 135.8, "volume": 32960.0}, {"date": "2021-11-30", "close": 134.8, "volume": 63721.0}, {"date": "2021-12-01", "close": 123.8, "volume": 76436.0}, {"date": "2021-12-02", "close": 130.7, "volume": 34910.0}, {"date": "2021-12-03", "close": 123.4, "volume": 50260.0}, {"date": "2021-12-06", "close": 129.4, "volume": 48119.0}, {"date": "2021-12-07", "close": 134.5, "volume": 58584.0}, {"date": "2021-12-08", "close": 137.0, "volume": 21601.0}, {"date": "2021-12-09", "close": 132.4, "volume": 19039.0}, {"date": "2021-12-10", "close": 135.5, "volume": 17320.0}, {"date": "2021-12-13", "close": 131.7, "volume": 27391.0}, {"date": "2021-12-14", "close": 134.1, "volume": 15105.0}, {"date": "2021-12-15", "close": 129.8, "volume": 42942.0}, {"date": "2021-12-16", "close": 119.4, "volume": 31629.0}, {"date": "2021-12-17", "close": 122.9, "volume": 88902.0}, {"date": "2021-12-20", "close": 120.6, "volume": 20199.0}, {"date": "2021-12-21", "close": 124.3, "volume": 16778.0}, {"date": "2021-12-22", "close": 126.2, "volume": 25192.0}, {"date": "2021-12-23", "close": 130.1, "volume": 18882.0}, {"date": "2021-12-27", "close": 126.4, "volume": 15208.0}, {"date": "2021-12-28", "close": 124.9, "volume": 15866.0}, {"date": "2021-12-29", "close": 123.8, "volume": 17644.0}, {"date": "2021-12-30", "close": 124.1, "volume": 24537.0}, {"date": "2021-12-31", "close": 130.3, "volume": 36757.0}, {"date": "2022-01-03", "close": 130.2, "volume": 21414.0}, {"date": "2022-01-04", "close": 130.7, "volume": 24874.0}, {"date": "2022-01-05", "close": 132.2, "volume": 44628.0}, {"date": "2022-01-06", "close": 127.1, "volume": 49891.0}, {"date": "2022-01-07", "close": 120.1, "volume": 36955.0}, {"date": "2022-01-10", "close": 114.7, "volume": 34808.0}, {"date": "2022-01-11", "close": 120.1, "volume": 27336.0}, {"date": "2022-01-12", "close": 118.3, "volume": 20844.0}, {"date": "2022-01-13", "close": 114.2, "volume": 13057.0}, {"date": "2022-01-14", "close": 110.5, "volume": 17243.0}, {"date": "2022-01-18", "close": 106.4, "volume": 34308.0}, {"date": "2022-01-19", "close": 102.6, "volume": 29947.0}, {"date": "2022-01-20", "close": 100.1, "volume": 24458.0}, {"date": "2022-01-21", "close": 100.0, "volume": 47051.0}, {"date": "2022-01-24", "close": 109.4, "volume": 63669.0}, {"date": "2022-01-25", "close": 107.8, "volume": 27198.0}, {"date": "2022-01-26", "close": 102.3, "volume": 55639.0}, {"date": "2022-01-27", "close": 99.1, "volume": 33951.0}, {"date": "2022-01-28", "close": 100.0, "volume": 44270.0}, {"date": "2022-01-31", "close": 103.0, "volume": 41122.0}, {"date": "2022-02-01", "close": 105.5, "volume": 21265.0}, {"date": "2022-02-02", "close": 99.5, "volume": 17073.0}, {"date": "2022-02-03", "close": 95.8, "volume": 30048.0}, {"date": "2022-02-04", "close": 96.4, "volume": 19569.0}, {"date": "2022-02-07", "close": 98.8, "volume": 24803.0}, {"date": "2022-02-08", "close": 98.5, "volume": 16919.0}, {"date": "2022-02-09", "close": 106.5, "volume": 71676.0}, {"date": "2022-02-10", "close": 102.3, "volume": 14177.0}, {"date": "2022-02-11", "close": 101.0, "volume": 21102.0}, {"date": "2022-02-14", "close": 97.8, "volume": 25008.0}, {"date": "2022-02-15", "close": 101.7, "volume": 26115.0}, {"date": "2022-02-16", "close": 99.7, "volume": 11640.0}, {"date": "2022-02-17", "close": 94.4, "volume": 17472.0}, {"date": "2022-02-18", "close": 93.1, "volume": 17558.0}, {"date": "2022-02-22", "close": 92.5, "volume": 30099.0}, {"date": "2022-02-23", "close": 89.6, "volume": 18982.0}, {"date": "2022-02-24", "close": 93.5, "volume": 24415.0}, {"date": "2022-02-25", "close": 93.0, "volume": 12164.0}, {"date": "2022-02-28", "close": 91.6, "volume": 19547.0}, {"date": "2022-03-01", "close": 93.0, "volume": 37278.0}, {"date": "2022-03-02", "close": 92.6, "volume": 17135.0}, {"date": "2022-03-03", "close": 90.4, "volume": 32628.0}, {"date": "2022-03-04", "close": 91.7, "volume": 23481.0}, {"date": "2022-03-07", "close": 91.9, "volume": 21175.0}, {"date": "2022-03-08", "close": 91.7, "volume": 29389.0}, {"date": "2022-03-09", "close": 92.1, "volume": 20435.0}, {"date": "2022-03-10", "close": 96.2, "volume": 26715.0}, {"date": "2022-03-11", "close": 96.6, "volume": 18925.0}, {"date": "2022-03-14", "close": 95.3, "volume": 17395.0}, {"date": "2022-03-15", "close": 96.6, "volume": 17846.0}, {"date": "2022-03-16", "close": 98.4, "volume": 16231.0}, {"date": "2022-03-17", "close": 98.0, "volume": 12814.0}, {"date": "2022-03-18", "close": 106.2, "volume": 44963.0}, {"date": "2022-03-21", "close": 106.8, "volume": 32617.0}, {"date": "2022-03-22", "close": 112.0, "volume": 25208.0}, {"date": "2022-03-23", "close": 112.4, "volume": 22619.0}, {"date": "2022-03-24", "close": 118.7, "volume": 34220.0}, {"date": "2022-03-25", "close": 127.4, "volume": 45821.0}, {"date": "2022-03-28", "close": 128.9, "volume": 44034.0}, {"date": "2022-03-29", "close": 135.1, "volume": 47219.0}, {"date": "2022-03-30", "close": 129.9, "volume": 37496.0}, {"date": "2022-03-31", "close": 135.0, "volume": 36142.0}, {"date": "2022-04-01", "close": 133.0, "volume": 36071.0}, {"date": "2022-04-04", "close": 134.2, "volume": 30789.0}, {"date": "2022-04-05", "close": 134.3, "volume": 46610.0}, {"date": "2022-04-06", "close": 133.4, "volume": 25332.0}, {"date": "2022-04-07", "close": 122.3, "volume": 35076.0}, {"date": "2022-04-08", "close": 126.1, "volume": 42448.0}, {"date": "2022-04-11", "close": 116.3, "volume": 38120.0}, {"date": "2022-04-12", "close": 114.4, "volume": 25807.0}, {"date": "2022-04-13", "close": 118.1, "volume": 43367.0}, {"date": "2022-04-14", "close": 117.6, "volume": 29205.0}, {"date": "2022-04-18", "close": 113.5, "volume": 24591.0}, {"date": "2022-04-19", "close": 116.0, "volume": 19589.0}, {"date": "2022-04-20", "close": 116.3, "volume": 19139.0}, {"date": "2022-04-21", "close": 117.8, "volume": 41587.0}, {"date": "2022-04-22", "close": 114.4, "volume": 20458.0}, {"date": "2022-04-25", "close": 114.0, "volume": 18446.0}, {"date": "2022-04-26", "close": 110.1, "volume": 20301.0}, {"date": "2022-04-27", "close": 105.3, "volume": 22664.0}, {"date": "2022-04-28", "close": 104.3, "volume": 19503.0}, {"date": "2022-04-29", "close": 102.9, "volume": 16325.0}, {"date": "2022-05-02", "close": 106.0, "volume": 22488.0}, {"date": "2022-05-03", "close": 106.1, "volume": 23585.0}, {"date": "2022-05-04", "close": 106.6, "volume": 45210.0}, {"date": "2022-05-05", "close": 99.9, "volume": 34149.0}, {"date": "2022-05-06", "close": 92.0, "volume": 28507.0}, {"date": "2022-05-09", "close": 88.4, "volume": 48696.0}, {"date": "2022-05-10", "close": 92.7, "volume": 41048.0}, {"date": "2022-05-11", "close": 84.2, "volume": 54435.0}, {"date": "2022-05-12", "close": 79.6, "volume": 40316.0}, {"date": "2022-05-13", "close": 82.8, "volume": 24170.0}, {"date": "2022-05-16", "close": 86.7, "volume": 21549.0}, {"date": "2022-05-17", "close": 89.2, "volume": 30366.0}, {"date": "2022-05-18", "close": 83.1, "volume": 22359.0}, {"date": "2022-05-19", "close": 82.5, "volume": 21952.0}, {"date": "2022-05-20", "close": 89.3, "volume": 30817.0}, {"date": "2022-05-23", "close": 90.3, "volume": 32182.0}, {"date": "2022-05-24", "close": 90.1, "volume": 16553.0}, {"date": "2022-05-25", "close": 89.1, "volume": 16996.0}, {"date": "2022-05-26", "close": 88.5, "volume": 17736.0}, {"date": "2022-05-27", "close": 92.1, "volume": 37889.0}, {"date": "2022-05-31", "close": 90.8, "volume": 23920.0}, {"date": "2022-06-01", "close": 89.6, "volume": 30199.0}, {"date": "2022-06-02", "close": 92.8, "volume": 10510.0}, {"date": "2022-06-03", "close": 91.7, "volume": 37468.0}, {"date": "2022-06-06", "close": 89.8, "volume": 42194.0}, {"date": "2022-06-07", "close": 92.3, "volume": 21270.0}, {"date": "2022-06-08", "close": 91.0, "volume": 17062.0}, {"date": "2022-06-09", "close": 83.6, "volume": 15783.0}, {"date": "2022-06-10", "close": 81.6, "volume": 16996.0}, {"date": "2022-06-13", "close": 80.5, "volume": 25090.0}, {"date": "2022-06-14", "close": 80.3, "volume": 14142.0}, {"date": "2022-06-15", "close": 82.2, "volume": 16768.0}, {"date": "2022-06-16", "close": 81.0, "volume": 22184.0}, {"date": "2022-06-17", "close": 86.0, "volume": 43167.0}, {"date": "2022-06-21", "close": 84.5, "volume": 35495.0}, {"date": "2022-06-22", "close": 28.5, "volume": 2204088.0}, {"date": "2022-06-23", "close": 27.5, "volume": 480536.0}, {"date": "2022-06-24", "close": 27.4, "volume": 248188.0}, {"date": "2022-06-27", "close": 28.5, "volume": 188659.0}, {"date": "2022-06-28", "close": 27.9, "volume": 195069.0}, {"date": "2022-06-29", "close": 29.9, "volume": 170748.0}, {"date": "2022-06-30", "close": 30.5, "volume": 250575.0}, {"date": "2022-07-01", "close": 32.2, "volume": 237277.0}, {"date": "2022-07-05", "close": 34.3, "volume": 144774.0}, {"date": "2022-07-06", "close": 33.9, "volume": 87514.0}, {"date": "2022-07-07", "close": 37.1, "volume": 89977.0}, {"date": "2022-07-08", "close": 37.6, "volume": 87163.0}, {"date": "2022-07-11", "close": 33.3, "volume": 79025.0}, {"date": "2022-07-12", "close": 32.9, "volume": 53525.0}, {"date": "2022-07-13", "close": 34.0, "volume": 45220.0}, {"date": "2022-07-14", "close": 33.1, "volume": 42120.0}, {"date": "2022-07-15", "close": 34.4, "volume": 53825.0}, {"date": "2022-07-18", "close": 32.8, "volume": 42281.0}, {"date": "2022-07-19", "close": 33.0, "volume": 56467.0}, {"date": "2022-07-20", "close": 35.9, "volume": 71168.0}, {"date": "2022-07-21", "close": 33.9, "volume": 26669.0}, {"date": "2022-07-22", "close": 32.1, "volume": 47574.0}, {"date": "2022-07-25", "close": 32.5, "volume": 51987.0}, {"date": "2022-07-26", "close": 33.5, "volume": 65005.0}, {"date": "2022-07-27", "close": 35.2, "volume": 50022.0}, {"date": "2022-07-28", "close": 35.6, "volume": 30379.0}, {"date": "2022-07-29", "close": 34.8, "volume": 36436.0}, {"date": "2022-08-01", "close": 33.4, "volume": 34240.0}, {"date": "2022-08-02", "close": 33.9, "volume": 57500.0}, {"date": "2022-08-03", "close": 34.8, "volume": 149457.0}, {"date": "2022-08-04", "close": 36.2, "volume": 31892.0}, {"date": "2022-08-05", "close": 37.8, "volume": 52714.0}, {"date": "2022-08-08", "close": 38.1, "volume": 27685.0}, {"date": "2022-08-09", "close": 37.1, "volume": 23834.0}, {"date": "2022-08-10", "close": 38.6, "volume": 23073.0}, {"date": "2022-08-11", "close": 37.5, "volume": 28184.0}, {"date": "2022-08-12", "close": 39.0, "volume": 34254.0}, {"date": "2022-08-15", "close": 39.0, "volume": 25371.0}, {"date": "2022-08-16", "close": 39.6, "volume": 53013.0}, {"date": "2022-08-17", "close": 38.7, "volume": 33546.0}, {"date": "2022-08-18", "close": 38.1, "volume": 29758.0}, {"date": "2022-08-19", "close": 37.0, "volume": 22809.0}, {"date": "2022-08-22", "close": 35.6, "volume": 33287.0}, {"date": "2022-08-23", "close": 36.5, "volume": 22491.0}, {"date": "2022-08-24", "close": 37.6, "volume": 15321.0}, {"date": "2022-08-25", "close": 35.7, "volume": 13740.0}, {"date": "2022-08-26", "close": 33.7, "volume": 31824.0}, {"date": "2022-08-29", "close": 33.4, "volume": 23327.0}, {"date": "2022-08-30", "close": 32.6, "volume": 23508.0}, {"date": "2022-08-31", "close": 33.8, "volume": 17951.0}, {"date": "2022-09-01", "close": 33.7, "volume": 36197.0}, {"date": "2022-09-02", "close": 32.6, "volume": 15873.0}, {"date": "2022-09-06", "close": 31.6, "volume": 25649.0}, {"date": "2022-09-07", "close": 32.3, "volume": 24830.0}, {"date": "2022-09-08", "close": 34.2, "volume": 19361.0}, {"date": "2022-09-09", "close": 34.9, "volume": 17344.0}, {"date": "2022-09-12", "close": 35.5, "volume": 12039.0}, {"date": "2022-09-13", "close": 34.4, "volume": 18883.0}, {"date": "2022-09-14", "close": 33.3, "volume": 37207.0}, {"date": "2022-09-15", "close": 35.7, "volume": 22586.0}, {"date": "2022-09-16", "close": 34.2, "volume": 38207.0}, {"date": "2022-09-19", "close": 33.7, "volume": 17348.0}, {"date": "2022-09-20", "close": 33.7, "volume": 11995.0}, {"date": "2022-09-21", "close": 32.6, "volume": 18715.0}, {"date": "2022-09-22", "close": 32.8, "volume": 18794.0}, {"date": "2022-09-23", "close": 31.2, "volume": 33482.0}, {"date": "2022-09-26", "close": 30.1, "volume": 25820.0}, {"date": "2022-09-27", "close": 29.3, "volume": 30570.0}, {"date": "2022-09-28", "close": 32.6, "volume": 55460.0}, {"date": "2022-09-29", "close": 30.7, "volume": 17660.0}, {"date": "2022-09-30", "close": 29.7, "volume": 26100.0}, {"date": "2022-10-03", "close": 30.7, "volume": 14918.0}, {"date": "2022-10-04", "close": 31.5, "volume": 21473.0}, {"date": "2022-10-05", "close": 31.3, "volume": 11130.0}, {"date": "2022-10-06", "close": 31.6, "volume": 11502.0}, {"date": "2022-10-07", "close": 30.2, "volume": 23119.0}, {"date": "2022-10-10", "close": 30.4, "volume": 21985.0}, {"date": "2022-10-11", "close": 31.1, "volume": 16822.0}, {"date": "2022-10-12", "close": 31.0, "volume": 19386.0}, {"date": "2022-10-13", "close": 32.6, "volume": 16423.0}, {"date": "2022-10-14", "close": 32.1, "volume": 12844.0}, {"date": "2022-10-17", "close": 35.0, "volume": 98018.0}, {"date": "2022-10-18", "close": 37.1, "volume": 47861.0}, {"date": "2022-10-19", "close": 33.9, "volume": 56862.0}, {"date": "2022-10-20", "close": 34.2, "volume": 28384.0}, {"date": "2022-10-21", "close": 36.1, "volume": 45649.0}, {"date": "2022-10-24", "close": 35.6, "volume": 25890.0}, {"date": "2022-10-25", "close": 34.0, "volume": 26543.0}, {"date": "2022-10-26", "close": 34.2, "volume": 23915.0}, {"date": "2022-10-27", "close": 32.9, "volume": 23634.0}, {"date": "2022-10-28", "close": 33.6, "volume": 17336.0}, {"date": "2022-10-31", "close": 33.1, "volume": 13921.0}, {"date": "2022-11-01", "close": 32.3, "volume": 16338.0}, {"date": "2022-11-02", "close": 30.6, "volume": 23332.0}, {"date": "2022-11-03", "close": 30.5, "volume": 18693.0}, {"date": "2022-11-04", "close": 29.9, "volume": 20362.0}, {"date": "2022-11-07", "close": 30.2, "volume": 15481.0}, {"date": "2022-11-08", "close": 29.7, "volume": 15570.0}, {"date": "2022-11-09", "close": 27.6, "volume": 25341.0}, {"date": "2022-11-10", "close": 29.8, "volume": 22231.0}, {"date": "2022-11-11", "close": 32.3, "volume": 49518.0}, {"date": "2022-11-14", "close": 31.9, "volume": 23936.0}, {"date": "2022-11-15", "close": 31.5, "volume": 16129.0}, {"date": "2022-11-16", "close": 30.8, "volume": 22216.0}, {"date": "2022-11-17", "close": 30.8, "volume": 15356.0}, {"date": "2022-11-18", "close": 32.2, "volume": 22310.0}, {"date": "2022-11-21", "close": 32.0, "volume": 13163.0}, {"date": "2022-11-22", "close": 31.7, "volume": 15310.0}, {"date": "2022-11-23", "close": 30.3, "volume": 23365.0}, {"date": "2022-11-25", "close": 29.9, "volume": 5158.0}, {"date": "2022-11-28", "close": 28.4, "volume": 48609.0}, {"date": "2022-11-29", "close": 28.7, "volume": 32453.0}, {"date": "2022-11-30", "close": 31.1, "volume": 37547.0}, {"date": "2022-12-01", "close": 31.8, "volume": 33923.0}, {"date": "2022-12-02", "close": 32.8, "volume": 25534.0}, {"date": "2022-12-05", "close": 29.4, "volume": 44324.0}, {"date": "2022-12-06", "close": 29.5, "volume": 27006.0}, {"date": "2022-12-07", "close": 30.9, "volume": 19389.0}, {"date": "2022-12-08", "close": 31.2, "volume": 14662.0}, {"date": "2022-12-09", "close": 29.8, "volume": 20161.0}, {"date": "2022-12-12", "close": 32.2, "volume": 24221.0}, {"date": "2022-12-13", "close": 33.2, "volume": 35109.0}, {"date": "2022-12-14", "close": 32.8, "volume": 21576.0}, {"date": "2022-12-15", "close": 31.8, "volume": 17615.0}, {"date": "2022-12-16", "close": 31.6, "volume": 73505.0}, {"date": "2022-12-19", "close": 29.9, "volume": 27084.0}, {"date": "2022-12-20", "close": 30.1, "volume": 25663.0}, {"date": "2022-12-21", "close": 30.8, "volume": 15838.0}, {"date": "2022-12-22", "close": 31.1, "volume": 25485.0}, {"date": "2022-12-23", "close": 30.8, "volume": 15063.0}, {"date": "2022-12-27", "close": 29.8, "volume": 37774.0}, {"date": "2022-12-28", "close": 28.4, "volume": 39130.0}, {"date": "2022-12-29", "close": 31.1, "volume": 32538.0}, {"date": "2022-12-30", "close": 31.7, "volume": 39972.0}, {"date": "2023-01-03", "close": 33.8, "volume": 31836.0}, {"date": "2023-01-04", "close": 35.7, "volume": 40981.0}, {"date": "2023-01-05", "close": 34.1, "volume": 37536.0}, {"date": "2023-01-06", "close": 34.5, "volume": 30527.0}, {"date": "2023-01-09", "close": 35.8, "volume": 32311.0}, {"date": "2023-01-10", "close": 35.2, "volume": 30988.0}, {"date": "2023-01-11", "close": 36.4, "volume": 16342.0}, {"date": "2023-01-12", "close": 37.8, "volume": 27530.0}, {"date": "2023-01-13", "close": 38.5, "volume": 34487.0}, {"date": "2023-01-17", "close": 37.6, "volume": 28007.0}, {"date": "2023-01-18", "close": 34.4, "volume": 24484.0}, {"date": "2023-01-19", "close": 33.7, "volume": 234087.0}, {"date": "2023-01-20", "close": 34.9, "volume": 68847.0}, {"date": "2023-01-23", "close": 34.4, "volume": 36757.0}, {"date": "2023-01-24", "close": 36.5, "volume": 76506.0}, {"date": "2023-01-25", "close": 39.4, "volume": 44799.0}, {"date": "2023-01-26", "close": 39.8, "volume": 37357.0}, {"date": "2023-01-27", "close": 41.1, "volume": 26606.0}, {"date": "2023-01-30", "close": 38.9, "volume": 29743.0}, {"date": "2023-01-31", "close": 40.4, "volume": 19874.0}, {"date": "2023-02-01", "close": 42.2, "volume": 42525.0}, {"date": "2023-02-02", "close": 38.0, "volume": 68889.0}, {"date": "2023-02-03", "close": 37.15, "volume": 29103.0}, {"date": "2023-02-06", "close": 36.6, "volume": 25799.0}, {"date": "2023-02-07", "close": 36.7, "volume": 20693.0}, {"date": "2023-02-08", "close": 35.4, "volume": 19576.0}, {"date": "2023-02-09", "close": 34.0, "volume": 17450.0}, {"date": "2023-02-10", "close": 33.7, "volume": 17982.0}, {"date": "2023-02-13", "close": 33.9, "volume": 19252.0}, {"date": "2023-02-14", "close": 33.9, "volume": 14677.0}, {"date": "2023-02-15", "close": 33.2, "volume": 16611.0}, {"date": "2023-02-16", "close": 31.7, "volume": 16711.0}, {"date": "2023-02-17", "close": 32.5, "volume": 24782.0}, {"date": "2023-02-21", "close": 31.4, "volume": 32175.0}, {"date": "2023-02-22", "close": 31.5, "volume": 17914.0}, {"date": "2023-02-23", "close": 32.5, "volume": 29236.0}, {"date": "2023-02-24", "close": 31.1, "volume": 20657.0}, {"date": "2023-02-27", "close": 31.2, "volume": 9178.0}, {"date": "2023-02-28", "close": 30.8, "volume": 20673.0}, {"date": "2023-03-01", "close": 30.1, "volume": 24084.0}, {"date": "2023-03-02", "close": 30.5, "volume": 23011.0}, {"date": "2023-03-03", "close": 31.3, "volume": 23855.0}, {"date": "2023-03-06", "close": 29.9, "volume": 17540.0}, {"date": "2023-03-07", "close": 30.0, "volume": 38078.0}, {"date": "2023-03-08", "close": 29.4, "volume": 19070.0}, {"date": "2023-03-09", "close": 27.7, "volume": 33056.0}, {"date": "2023-03-10", "close": 26.6, "volume": 40682.0}, {"date": "2023-03-13", "close": 27.9, "volume": 38209.0}, {"date": "2023-03-14", "close": 27.9, "volume": 30642.0}, {"date": "2023-03-15", "close": 26.9, "volume": 34204.0}, {"date": "2023-03-16", "close": 26.9, "volume": 20596.0}, {"date": "2023-03-17", "close": 25.8, "volume": 57901.0}, {"date": "2023-03-20", "close": 26.0, "volume": 31535.0}, {"date": "2023-03-21", "close": 26.2, "volume": 26535.0}, {"date": "2023-03-22", "close": 24.9, "volume": 15037.0}, {"date": "2023-03-23", "close": 24.0, "volume": 33615.0}, {"date": "2023-03-24", "close": 24.5, "volume": 19450.0}, {"date": "2023-03-27", "close": 23.7, "volume": 17277.0}, {"date": "2023-03-28", "close": 22.6, "volume": 24879.0}, {"date": "2023-03-29", "close": 23.7, "volume": 24971.0}, {"date": "2023-03-30", "close": 24.6, "volume": 38887.0}, {"date": "2023-03-31", "close": 25.0, "volume": 21934.0}, {"date": "2023-04-03", "close": 25.2, "volume": 16095.0}, {"date": "2023-04-04", "close": 24.5, "volume": 19371.0}, {"date": "2023-04-05", "close": 23.55, "volume": 16163.0}, {"date": "2023-04-06", "close": 24.1, "volume": 18384.0}, {"date": "2023-04-10", "close": 24.3, "volume": 19986.0}, {"date": "2023-04-11", "close": 25.2, "volume": 58982.0}, {"date": "2023-04-12", "close": 24.3, "volume": 12252.0}, {"date": "2023-04-13", "close": 25.4, "volume": 17446.0}, {"date": "2023-04-14", "close": 25.7, "volume": 22824.0}, {"date": "2023-04-17", "close": 27.5, "volume": 22673.0}, {"date": "2023-04-18", "close": 26.1, "volume": 17431.0}, {"date": "2023-04-19", "close": 26.3, "volume": 15442.0}, {"date": "2023-04-20", "close": 26.0, "volume": 18846.0}, {"date": "2023-04-21", "close": 27.7, "volume": 26616.0}, {"date": "2023-04-24", "close": 27.5, "volume": 11379.0}, {"date": "2023-04-25", "close": 27.8, "volume": 24114.0}, {"date": "2023-04-26", "close": 27.5, "volume": 11253.0}, {"date": "2023-04-27", "close": 27.7, "volume": 11111.0}, {"date": "2023-04-28", "close": 27.9, "volume": 13408.0}, {"date": "2023-05-01", "close": 28.5, "volume": 11481.0}, {"date": "2023-05-02", "close": 28.8, "volume": 18039.0}, {"date": "2023-05-03", "close": 29.4, "volume": 23832.0}, {"date": "2023-05-04", "close": 29.4, "volume": 10098.0}, {"date": "2023-05-05", "close": 29.6, "volume": 18737.0}, {"date": "2023-05-08", "close": 28.6, "volume": 10367.0}, {"date": "2023-05-09", "close": 28.5, "volume": 19549.0}, {"date": "2023-05-10", "close": 30.4, "volume": 17385.0}, {"date": "2023-05-11", "close": 29.5, "volume": 9065.0}, {"date": "2023-05-12", "close": 29.5, "volume": 13343.0}, {"date": "2023-05-15", "close": 28.7, "volume": 13706.0}, {"date": "2023-05-16", "close": 27.1, "volume": 15585.0}, {"date": "2023-05-17", "close": 27.6, "volume": 9041.0}, {"date": "2023-05-18", "close": 28.4, "volume": 18193.0}, {"date": "2023-05-19", "close": 28.9, "volume": 11136.0}, {"date": "2023-05-22", "close": 29.6, "volume": 16616.0}, {"date": "2023-05-23", "close": 29.0, "volume": 16054.0}, {"date": "2023-05-24", "close": 28.4, "volume": 15476.0}, {"date": "2023-05-25", "close": 27.0, "volume": 19686.0}, {"date": "2023-05-26", "close": 26.3, "volume": 22105.0}, {"date": "2023-05-30", "close": 27.0, "volume": 15670.0}, {"date": "2023-05-31", "close": 27.7, "volume": 13759.0}, {"date": "2023-06-01", "close": 27.5, "volume": 27046.0}, {"date": "2023-06-02", "close": 30.2, "volume": 32668.0}, {"date": "2023-06-05", "close": 30.1, "volume": 22719.0}, {"date": "2023-06-06", "close": 31.9, "volume": 28919.0}, {"date": "2023-06-07", "close": 35.9, "volume": 68520.0}, {"date": "2023-06-08", "close": 35.1, "volume": 50004.0}, {"date": "2023-06-09", "close": 32.7, "volume": 24038.0}, {"date": "2023-06-12", "close": 32.5, "volume": 26469.0}, {"date": "2023-06-13", "close": 32.2, "volume": 15595.0}, {"date": "2023-06-14", "close": 30.7, "volume": 22949.0}, {"date": "2023-06-15", "close": 30.4, "volume": 21677.0}, {"date": "2023-06-16", "close": 29.5, "volume": 29535.0}, {"date": "2023-06-20", "close": 28.5, "volume": 25298.0}, {"date": "2023-06-21", "close": 28.7, "volume": 26155.0}, {"date": "2023-06-22", "close": 30.0, "volume": 23694.0}, {"date": "2023-06-23", "close": 29.4, "volume": 447766.0}, {"date": "2023-06-26", "close": 30.1, "volume": 23224.0}, {"date": "2023-06-27", "close": 30.5, "volume": 21227.0}, {"date": "2023-06-28", "close": 29.5, "volume": 22275.0}, {"date": "2023-06-29", "close": 29.1, "volume": 13382.0}, {"date": "2023-06-30", "close": 29.5, "volume": 12012.0}, {"date": "2023-07-03", "close": 28.8, "volume": 5379.0}, {"date": "2023-07-05", "close": 28.3, "volume": 16788.0}, {"date": "2023-07-06", "close": 27.6, "volume": 12338.0}, {"date": "2023-07-07", "close": 27.6, "volume": 7736.0}, {"date": "2023-07-10", "close": 28.4, "volume": 8912.0}, {"date": "2023-07-11", "close": 29.6, "volume": 10384.0}, {"date": "2023-07-12", "close": 30.6, "volume": 14610.0}, {"date": "2023-07-13", "close": 29.4, "volume": 11764.0}, {"date": "2023-07-14", "close": 30.7, "volume": 28387.0}, {"date": "2023-07-17", "close": 30.3, "volume": 12997.0}, {"date": "2023-07-18", "close": 30.5, "volume": 6144.0}, {"date": "2023-07-19", "close": 31.6, "volume": 13839.0}, {"date": "2023-07-20", "close": 31.6, "volume": 13968.0}, {"date": "2023-07-21", "close": 31.6, "volume": 15101.0}, {"date": "2023-07-24", "close": 30.4, "volume": 22422.0}, {"date": "2023-07-25", "close": 27.5, "volume": 24731.0}, {"date": "2023-07-26", "close": 27.4, "volume": 10373.0}, {"date": "2023-07-27", "close": 27.5, "volume": 15661.0}, {"date": "2023-07-28", "close": 28.6, "volume": 3782.0}, {"date": "2023-07-31", "close": 29.2, "volume": 9686.0}, {"date": "2023-08-01", "close": 29.0, "volume": 35931.0}, {"date": "2023-08-02", "close": 30.3, "volume": 25761.0}, {"date": "2023-08-03", "close": 30.6, "volume": 23598.0}, {"date": "2023-08-04", "close": 30.5, "volume": 14868.0}, {"date": "2023-08-07", "close": 29.3, "volume": 13981.0}, {"date": "2023-08-08", "close": 29.9, "volume": 20913.0}, {"date": "2023-08-09", "close": 28.8, "volume": 9120.0}, {"date": "2023-08-10", "close": 30.3, "volume": 27926.0}, {"date": "2023-08-11", "close": 28.1, "volume": 19273.0}, {"date": "2023-08-14", "close": 28.0, "volume": 19987.0}, {"date": "2023-08-15", "close": 26.7, "volume": 57369.0}, {"date": "2023-08-16", "close": 26.5, "volume": 18806.0}, {"date": "2023-08-17", "close": 26.2, "volume": 19782.0}, {"date": "2023-08-18", "close": 25.5, "volume": 11173.0}, {"date": "2023-08-21", "close": 26.0, "volume": 10994.0}, {"date": "2023-08-22", "close": 24.9, "volume": 9636.0}, {"date": "2023-08-23", "close": 25.4, "volume": 10446.0}, {"date": "2023-08-24", "close": 25.2, "volume": 5756.0}, {"date": "2023-08-25", "close": 23.3, "volume": 26728.0}, {"date": "2023-08-28", "close": 23.2, "volume": 17932.0}, {"date": "2023-08-29", "close": 23.2, "volume": 7862.0}, {"date": "2023-08-30", "close": 22.8, "volume": 9840.0}, {"date": "2023-08-31", "close": 22.3, "volume": 15894.0}, {"date": "2023-09-01", "close": 22.7, "volume": 11885.0}, {"date": "2023-09-05", "close": 23.3, "volume": 20568.0}, {"date": "2023-09-06", "close": 22.2, "volume": 14441.0}, {"date": "2023-09-07", "close": 20.5, "volume": 21497.0}, {"date": "2023-09-08", "close": 20.2, "volume": 11961.0}, {"date": "2023-09-11", "close": 21.3, "volume": 13673.0}, {"date": "2023-09-12", "close": 20.6, "volume": 5540.0}, {"date": "2023-09-13", "close": 20.2, "volume": 6529.0}, {"date": "2023-09-14", "close": 20.1, "volume": 10530.0}, {"date": "2023-09-15", "close": 20.2, "volume": 11966.0}, {"date": "2023-09-18", "close": 19.5, "volume": 13628.0}, {"date": "2023-09-19", "close": 20.4, "volume": 11591.0}, {"date": "2023-09-20", "close": 20.5, "volume": 9614.0}, {"date": "2023-09-21", "close": 20.0, "volume": 8325.0}, {"date": "2023-09-22", "close": 19.8, "volume": 4359.0}, {"date": "2023-09-25", "close": 19.8, "volume": 7423.0}, {"date": "2023-09-26", "close": 19.6, "volume": 6155.0}, {"date": "2023-09-27", "close": 19.0, "volume": 6892.0}, {"date": "2023-09-28", "close": 20.0, "volume": 14629.0}, {"date": "2023-09-29", "close": 20.2, "volume": 11934.0}, {"date": "2023-10-02", "close": 18.9, "volume": 10861.0}, {"date": "2023-10-03", "close": 18.6, "volume": 7295.0}, {"date": "2023-10-04", "close": 18.2, "volume": 9197.0}, {"date": "2023-10-05", "close": 18.0, "volume": 16357.0}, {"date": "2023-10-06", "close": 18.9, "volume": 13698.0}, {"date": "2023-10-09", "close": 19.2, "volume": 9644.0}, {"date": "2023-10-10", "close": 18.9, "volume": 9266.0}, {"date": "2023-10-11", "close": 18.2, "volume": 13288.0}, {"date": "2023-10-12", "close": 17.3, "volume": 12060.0}, {"date": "2023-10-13", "close": 17.9, "volume": 17621.0}, {"date": "2023-10-16", "close": 18.3, "volume": 8070.0}, {"date": "2023-10-17", "close": 17.1, "volume": 20839.0}, {"date": "2023-10-18", "close": 16.4, "volume": 8709.0}, {"date": "2023-10-19", "close": 15.8, "volume": 12280.0}, {"date": "2023-10-20", "close": 16.1, "volume": 10014.0}, {"date": "2023-10-23", "close": 15.8, "volume": 8681.0}, {"date": "2023-10-24", "close": 15.4, "volume": 16413.0}, {"date": "2023-10-25", "close": 15.7, "volume": 10039.0}, {"date": "2023-10-26", "close": 15.8, "volume": 14106.0}, {"date": "2023-10-27", "close": 15.5, "volume": 14746.0}, {"date": "2023-10-30", "close": 14.5, "volume": 47360.0}, {"date": "2023-10-31", "close": 15.6, "volume": 12363.0}, {"date": "2023-11-01", "close": 17.5, "volume": 23411.0}, {"date": "2023-11-02", "close": 16.6, "volume": 26590.0}, {"date": "2023-11-03", "close": 16.2, "volume": 18414.0}, {"date": "2023-11-06", "close": 15.5, "volume": 17247.0}, {"date": "2023-11-07", "close": 15.1, "volume": 21724.0}, {"date": "2023-11-08", "close": 15.0, "volume": 11204.0}, {"date": "2023-11-09", "close": 13.9, "volume": 30943.0}, {"date": "2023-11-10", "close": 14.8, "volume": 17596.0}, {"date": "2023-11-13", "close": 15.6, "volume": 12628.0}, {"date": "2023-11-14", "close": 15.2, "volume": 17744.0}, {"date": "2023-11-15", "close": 15.9, "volume": 18090.0}, {"date": "2023-11-16", "close": 15.8, "volume": 5212.0}, {"date": "2023-11-17", "close": 16.9, "volume": 143268.0}, {"date": "2023-11-20", "close": 15.8, "volume": 34642.0}, {"date": "2023-11-21", "close": 14.8, "volume": 24355.0}, {"date": "2023-11-22", "close": 15.0, "volume": 10343.0}, {"date": "2023-11-24", "close": 15.2, "volume": 3086.0}, {"date": "2023-11-27", "close": 15.3, "volume": 30460.0}, {"date": "2023-11-28", "close": 14.4, "volume": 9287.0}, {"date": "2023-11-29", "close": 14.05, "volume": 18493.0}, {"date": "2023-11-30", "close": 14.4, "volume": 12710.0}, {"date": "2023-12-01", "close": 15.1, "volume": 15620.0}, {"date": "2023-12-04", "close": 16.8, "volume": 68768.0}, {"date": "2023-12-05", "close": 17.55, "volume": 32494.0}, {"date": "2023-12-06", "close": 17.8, "volume": 35981.0}, {"date": "2023-12-07", "close": 18.7, "volume": 22879.0}, {"date": "2023-12-08", "close": 19.7, "volume": 29825.0}, {"date": "2023-12-11", "close": 20.5, "volume": 39080.0}, {"date": "2023-12-12", "close": 21.2, "volume": 44122.0}, {"date": "2023-12-13", "close": 22.5, "volume": 30081.0}, {"date": "2023-12-14", "close": 24.2, "volume": 56330.0}, {"date": "2023-12-15", "close": 23.1, "volume": 31457.0}, {"date": "2023-12-18", "close": 21.4, "volume": 19897.0}, {"date": "2023-12-19", "close": 22.2, "volume": 18238.0}, {"date": "2023-12-20", "close": 21.0, "volume": 12648.0}, {"date": "2023-12-21", "close": 20.5, "volume": 42372.0}, {"date": "2023-12-22", "close": 21.6, "volume": 12555.0}, {"date": "2023-12-26", "close": 22.4, "volume": 10884.0}, {"date": "2023-12-27", "close": 23.1, "volume": 16049.0}, {"date": "2023-12-28", "close": 24.6, "volume": 84261.0}, {"date": "2023-12-29", "close": 24.3, "volume": 44381.0}, {"date": "2024-01-02", "close": 28.9, "volume": 139538.0}, {"date": "2024-01-03", "close": 30.3, "volume": 79871.0}, {"date": "2024-01-04", "close": 31.3, "volume": 57473.0}, {"date": "2024-01-05", "close": 28.7, "volume": 66907.0}, {"date": "2024-01-08", "close": 31.7, "volume": 60089.0}, {"date": "2024-01-09", "close": 28.65, "volume": 47000.0}, {"date": "2024-01-10", "close": 28.8, "volume": 31426.0}, {"date": "2024-01-11", "close": 29.9, "volume": 79763.0}, {"date": "2024-01-12", "close": 30.0, "volume": 34624.0}, {"date": "2024-01-16", "close": 31.6, "volume": 57952.0}, {"date": "2024-01-17", "close": 29.3, "volume": 33153.0}, {"date": "2024-01-18", "close": 27.8, "volume": 21535.0}, {"date": "2024-01-19", "close": 28.8, "volume": 21839.0}, {"date": "2024-01-22", "close": 30.7, "volume": 33499.0}, {"date": "2024-01-23", "close": 32.1, "volume": 60664.0}, {"date": "2024-01-24", "close": 30.2, "volume": 20424.0}, {"date": "2024-01-25", "close": 30.8, "volume": 13675.0}, {"date": "2024-01-26", "close": 30.9, "volume": 12484.0}, {"date": "2024-01-29", "close": 32.8, "volume": 18639.0}, {"date": "2024-01-30", "close": 30.9, "volume": 17057.0}, {"date": "2024-01-31", "close": 31.7, "volume": 25666.0}, {"date": "2024-02-01", "close": 32.5, "volume": 39806.0}, {"date": "2024-02-02", "close": 31.3, "volume": 15343.0}, {"date": "2024-02-05", "close": 30.9, "volume": 10133.0}, {"date": "2024-02-06", "close": 31.8, "volume": 13378.0}, {"date": "2024-02-07", "close": 31.0, "volume": 16819.0}, {"date": "2024-02-08", "close": 31.7, "volume": 17439.0}, {"date": "2024-02-09", "close": 33.2, "volume": 17589.0}, {"date": "2024-02-12", "close": 32.4, "volume": 31000.0}, {"date": "2024-02-13", "close": 31.5, "volume": 19021.0}, {"date": "2024-02-14", "close": 32.6, "volume": 11595.0}, {"date": "2024-02-15", "close": 36.6, "volume": 56683.0}, {"date": "2024-02-16", "close": 35.8, "volume": 49718.0}, {"date": "2024-02-20", "close": 39.3, "volume": 47679.0}, {"date": "2024-02-21", "close": 37.0, "volume": 70609.0}, {"date": "2024-02-22", "close": 39.3, "volume": 32508.0}, {"date": "2024-02-23", "close": 39.3, "volume": 29764.0}, {"date": "2024-02-26", "close": 39.1, "volume": 23743.0}, {"date": "2024-02-27", "close": 40.1, "volume": 49686.0}, {"date": "2024-02-28", "close": 39.7, "volume": 26032.0}, {"date": "2024-02-29", "close": 38.5, "volume": 24676.0}, {"date": "2024-03-01", "close": 39.4, "volume": 19657.0}, {"date": "2024-03-04", "close": 40.9, "volume": 50235.0}, {"date": "2024-03-05", "close": 39.6, "volume": 29813.0}, {"date": "2024-03-06", "close": 39.0, "volume": 29867.0}, {"date": "2024-03-07", "close": 41.5, "volume": 47338.0}, {"date": "2024-03-08", "close": 35.8, "volume": 185623.0}, {"date": "2024-03-11", "close": 29.1, "volume": 115003.0}, {"date": "2024-03-12", "close": 25.2, "volume": 93494.0}, {"date": "2024-03-13", "close": 26.2, "volume": 53012.0}, {"date": "2024-03-14", "close": 25.7, "volume": 44028.0}, {"date": "2024-03-15", "close": 26.2, "volume": 53437.0}, {"date": "2024-03-18", "close": 24.9, "volume": 27764.0}, {"date": "2024-03-19", "close": 22.4, "volume": 150573.0}, {"date": "2024-03-20", "close": 24.55, "volume": 80728.0}, {"date": "2024-03-21", "close": 25.2, "volume": 38025.0}, {"date": "2024-03-22", "close": 25.5, "volume": 11555.0}, {"date": "2024-03-25", "close": 25.4, "volume": 37340.0}, {"date": "2024-03-26", "close": 25.9, "volume": 28448.0}, {"date": "2024-03-27", "close": 25.6, "volume": 21788.0}, {"date": "2024-03-28", "close": 27.4, "volume": 57837.0}, {"date": "2024-04-01", "close": 25.1, "volume": 42274.0}, {"date": "2024-04-02", "close": 24.8, "volume": 22229.0}, {"date": "2024-04-03", "close": 25.0, "volume": 20846.0}, {"date": "2024-04-04", "close": 25.0, "volume": 22569.0}, {"date": "2024-04-05", "close": 24.7, "volume": 17626.0}, {"date": "2024-04-08", "close": 24.2, "volume": 14435.0}, {"date": "2024-04-09", "close": 25.2, "volume": 17986.0}, {"date": "2024-04-10", "close": 24.8, "volume": 13994.0}, {"date": "2024-04-11", "close": 26.5, "volume": 25820.0}, {"date": "2024-04-12", "close": 24.4, "volume": 16002.0}, {"date": "2024-04-15", "close": 20.6, "volume": 37392.0}, {"date": "2024-04-16", "close": 21.1, "volume": 16504.0}, {"date": "2024-04-17", "close": 21.1, "volume": 11153.0}, {"date": "2024-04-18", "close": 20.6, "volume": 19808.0}, {"date": "2024-04-19", "close": 21.3, "volume": 20391.0}, {"date": "2024-04-22", "close": 20.9, "volume": 12808.0}, {"date": "2024-04-23", "close": 20.4, "volume": 8538.0}, {"date": "2024-04-24", "close": 20.1, "volume": 7915.0}, {"date": "2024-04-25", "close": 19.2, "volume": 15602.0}, {"date": "2024-04-26", "close": 19.2, "volume": 16472.0}, {"date": "2024-04-29", "close": 19.7, "volume": 20321.0}, {"date": "2024-04-30", "close": 19.7, "volume": 9416.0}, {"date": "2024-05-01", "close": 20.4, "volume": 12452.0}, {"date": "2024-05-02", "close": 19.6, "volume": 25753.0}, {"date": "2024-05-03", "close": 19.6, "volume": 14807.0}, {"date": "2024-05-06", "close": 19.7, "volume": 12405.0}, {"date": "2024-05-07", "close": 21.8, "volume": 20268.0}, {"date": "2024-05-08", "close": 21.4, "volume": 7860.0}, {"date": "2024-05-09", "close": 22.2, "volume": 28480.0}, {"date": "2024-05-10", "close": 21.2, "volume": 8080.0}, {"date": "2024-05-13", "close": 23.1, "volume": 13758.0}, {"date": "2024-05-14", "close": 22.0, "volume": 9249.0}, {"date": "2024-05-15", "close": 22.1, "volume": 13565.0}, {"date": "2024-05-16", "close": 27.1, "volume": 45300.0}, {"date": "2024-05-17", "close": 25.2, "volume": 18010.0}, {"date": "2024-05-20", "close": 25.2, "volume": 8609.0}, {"date": "2024-05-21", "close": 25.4, "volume": 5600.0}, {"date": "2024-05-22", "close": 26.2, "volume": 7548.0}, {"date": "2024-05-23", "close": 25.6, "volume": 10822.0}, {"date": "2024-05-24", "close": 26.4, "volume": 9774.0}, {"date": "2024-05-28", "close": 25.6, "volume": 35057.0}, {"date": "2024-05-29", "close": 25.5, "volume": 11620.0}, {"date": "2024-05-30", "close": 25.3, "volume": 10790.0}, {"date": "2024-05-31", "close": 26.2, "volume": 5885.0}, {"date": "2024-06-03", "close": 25.5, "volume": 22324.0}, {"date": "2024-06-04", "close": 24.4, "volume": 16772.0}, {"date": "2024-06-05", "close": 25.7, "volume": 16696.0}, {"date": "2024-06-06", "close": 25.4, "volume": 25850.0}, {"date": "2024-06-07", "close": 25.5, "volume": 19818.0}, {"date": "2024-06-10", "close": 25.5, "volume": 17114.0}, {"date": "2024-06-11", "close": 25.5, "volume": 7021.0}, {"date": "2024-06-12", "close": 26.0, "volume": 13551.0}, {"date": "2024-06-13", "close": 25.5, "volume": 9414.0}, {"date": "2024-06-14", "close": 25.4, "volume": 14588.0}, {"date": "2024-06-17", "close": 26.0, "volume": 9598.0}, {"date": "2024-06-18", "close": 26.0, "volume": 14754.0}, {"date": "2024-06-20", "close": 22.9, "volume": 9187.0}, {"date": "2024-06-21", "close": 23.4, "volume": 12127.0}, {"date": "2024-06-24", "close": 23.7, "volume": 6165.0}, {"date": "2024-06-25", "close": 21.9, "volume": 15461.0}, {"date": "2024-06-26", "close": 24.1, "volume": 8927.0}, {"date": "2024-06-27", "close": 26.4, "volume": 14471.0}, {"date": "2024-06-28", "close": 26.5, "volume": 12090.0}, {"date": "2024-07-01", "close": 25.1, "volume": 4559.0}, {"date": "2024-07-02", "close": 25.2, "volume": 6259.0}, {"date": "2024-07-03", "close": 25.7, "volume": 7417.0}, {"date": "2024-07-05", "close": 25.5, "volume": 3170.0}, {"date": "2024-07-08", "close": 26.2, "volume": 10464.0}, {"date": "2024-07-09", "close": 33.9, "volume": 74179.0}, {"date": "2024-07-10", "close": 32.9, "volume": 28363.0}, {"date": "2024-07-11", "close": 32.9, "volume": 12634.0}, {"date": "2024-07-12", "close": 33.2, "volume": 22019.0}, {"date": "2024-07-15", "close": 33.6, "volume": 16973.0}, {"date": "2024-07-16", "close": 33.6, "volume": 11083.0}, {"date": "2024-07-17", "close": 34.0, "volume": 8704.0}, {"date": "2024-07-18", "close": 32.1, "volume": 9981.0}, {"date": "2024-07-19", "close": 31.1, "volume": 5987.0}, {"date": "2024-07-22", "close": 32.4, "volume": 8650.0}, {"date": "2024-07-23", "close": 33.7, "volume": 11262.0}, {"date": "2024-07-24", "close": 33.0, "volume": 7502.0}, {"date": "2024-07-25", "close": 33.2, "volume": 7860.0}, {"date": "2024-07-26", "close": 33.1, "volume": 4137.0}, {"date": "2024-07-29", "close": 34.2, "volume": 14182.0}, {"date": "2024-07-30", "close": 32.8, "volume": 7328.0}, {"date": "2024-07-31", "close": 31.9, "volume": 7088.0}, {"date": "2024-08-01", "close": 32.5, "volume": 9451.0}, {"date": "2024-08-02", "close": 32.1, "volume": 4316.0}, {"date": "2024-08-05", "close": 31.5, "volume": 10768.0}, {"date": "2024-08-06", "close": 31.5, "volume": 5962.0}, {"date": "2024-08-07", "close": 31.0, "volume": 7433.0}, {"date": "2024-08-08", "close": 30.7, "volume": 3561.0}, {"date": "2024-08-09", "close": 30.1, "volume": 4235.0}, {"date": "2024-08-12", "close": 29.5, "volume": 6771.0}, {"date": "2024-08-13", "close": 29.6, "volume": 5626.0}, {"date": "2024-08-14", "close": 28.9, "volume": 5699.0}, {"date": "2024-08-15", "close": 29.9, "volume": 16567.0}, {"date": "2024-08-16", "close": 29.3, "volume": 8414.0}, {"date": "2024-08-19", "close": 34.3, "volume": 54740.0}, {"date": "2024-08-20", "close": 33.4, "volume": 19998.0}, {"date": "2024-08-21", "close": 33.15, "volume": 22712.0}, {"date": "2024-08-22", "close": 31.1, "volume": 14153.0}, {"date": "2024-08-23", "close": 33.2, "volume": 16905.0}, {"date": "2024-08-26", "close": 32.45, "volume": 11610.0}, {"date": "2024-08-27", "close": 33.0, "volume": 10407.0}, {"date": "2024-08-28", "close": 32.9, "volume": 7673.0}, {"date": "2024-08-29", "close": 30.7, "volume": 11166.0}, {"date": "2024-08-30", "close": 30.9, "volume": 18625.0}, {"date": "2024-09-03", "close": 28.3, "volume": 331891.0}, {"date": "2024-09-04", "close": 6.105, "volume": 1766959.0}, {"date": "2024-09-05", "close": 5.619, "volume": 460104.0}, {"date": "2024-09-06", "close": 5.414, "volume": 198169.0}, {"date": "2024-09-09", "close": 4.946, "volume": 121471.0}, {"date": "2024-09-10", "close": 4.9, "volume": 225165.0}, {"date": "2024-09-11", "close": 4.9, "volume": 82114.0}, {"date": "2024-09-12", "close": 5.098, "volume": 100169.0}, {"date": "2024-09-13", "close": 5.281, "volume": 78975.0}, {"date": "2024-09-16", "close": 5.06, "volume": 62439.0}, {"date": "2024-09-17", "close": 4.858, "volume": 114268.0}, {"date": "2024-09-18", "close": 4.63, "volume": 98672.0}, {"date": "2024-09-19", "close": 4.649, "volume": 90297.0}, {"date": "2024-09-20", "close": 4.303, "volume": 75571.0}, {"date": "2024-09-23", "close": 4.2, "volume": 184780.0}, {"date": "2024-09-24", "close": 4.461, "volume": 54143.0}, {"date": "2024-09-25", "close": 4.369, "volume": 54702.0}, {"date": "2024-09-26", "close": 4.186, "volume": 65989.0}, {"date": "2024-09-27", "close": 4.443, "volume": 42348.0}, {"date": "2024-09-30", "close": 4.46, "volume": 42956.0}, {"date": "2024-10-01", "close": 4.499, "volume": 29792.0}, {"date": "2024-10-02", "close": 4.416, "volume": 35912.0}, {"date": "2024-10-03", "close": 4.257, "volume": 33956.0}, {"date": "2024-10-04", "close": 4.25, "volume": 54735.0}, {"date": "2024-10-07", "close": 4.29, "volume": 19376.0}, {"date": "2024-10-08", "close": 4.228, "volume": 16955.0}, {"date": "2024-10-09", "close": 4.266, "volume": 32067.0}, {"date": "2024-10-10", "close": 4.201, "volume": 32380.0}, {"date": "2024-10-11", "close": 4.161, "volume": 31143.0}, {"date": "2024-10-14", "close": 4.41, "volume": 29108.0}, {"date": "2024-10-15", "close": 4.444, "volume": 51161.0}, {"date": "2024-10-16", "close": 4.546, "volume": 31705.0}, {"date": "2024-10-17", "close": 4.477, "volume": 14619.0}, {"date": "2024-10-18", "close": 4.725, "volume": 52298.0}, {"date": "2024-10-21", "close": 4.571, "volume": 33384.0}, {"date": "2024-10-22", "close": 5.29, "volume": 208736.0}, {"date": "2024-10-23", "close": 4.759, "volume": 75275.0}, {"date": "2024-10-24", "close": 4.73, "volume": 27608.0}, {"date": "2024-10-25", "close": 4.678, "volume": 32934.0}, {"date": "2024-10-28", "close": 4.876, "volume": 60563.0}, {"date": "2024-10-29", "close": 4.841, "volume": 59593.0}, {"date": "2024-10-30", "close": 4.491, "volume": 30824.0}, {"date": "2024-10-31", "close": 4.281, "volume": 627922.0}, {"date": "2024-11-01", "close": 6.059, "volume": 23962970.0}, {"date": "2024-11-04", "close": 6.399, "volume": 775668.0}, {"date": "2024-11-05", "close": 7.5, "volume": 1309490.0}, {"date": "2024-11-06", "close": 7.0, "volume": 261187.0}, {"date": "2024-11-07", "close": 7.5, "volume": 166243.0}, {"date": "2024-11-08", "close": 6.599, "volume": 174154.0}, {"date": "2024-11-11", "close": 6.465, "volume": 125010.0}, {"date": "2024-11-12", "close": 8.0, "volume": 352227.0}, {"date": "2024-11-13", "close": 7.3, "volume": 76269.0}, {"date": "2024-11-14", "close": 7.138, "volume": 52946.0}, {"date": "2024-11-15", "close": 6.701, "volume": 67002.0}, {"date": "2024-11-18", "close": 6.416, "volume": 78248.0}, {"date": "2024-11-19", "close": 6.488, "volume": 33132.0}, {"date": "2024-11-20", "close": 6.423, "volume": 25761.0}, {"date": "2024-11-21", "close": 6.591, "volume": 46137.0}, {"date": "2024-11-22", "close": 6.42, "volume": 19158.0}, {"date": "2024-11-25", "close": 6.275, "volume": 33399.0}, {"date": "2024-11-26", "close": 6.2, "volume": 17781.0}, {"date": "2024-11-27", "close": 6.53, "volume": 40747.0}, {"date": "2024-11-29", "close": 6.552, "volume": 24208.0}, {"date": "2024-12-02", "close": 6.45, "volume": 35854.0}, {"date": "2024-12-03", "close": 6.3, "volume": 15450.0}, {"date": "2024-12-04", "close": 6.22, "volume": 22715.0}, {"date": "2024-12-05", "close": 6.25, "volume": 38482.0}, {"date": "2024-12-06", "close": 6.351, "volume": 62503.0}, {"date": "2024-12-09", "close": 6.231, "volume": 52184.0}, {"date": "2024-12-10", "close": 6.216, "volume": 27851.0}, {"date": "2024-12-11", "close": 6.03, "volume": 31299.0}, {"date": "2024-12-12", "close": 5.82, "volume": 42681.0}, {"date": "2024-12-13", "close": 5.849, "volume": 37350.0}, {"date": "2024-12-16", "close": 5.774, "volume": 35875.0}, {"date": "2024-12-17", "close": 5.87, "volume": 29278.0}, {"date": "2024-12-18", "close": 5.435, "volume": 42980.0}, {"date": "2024-12-19", "close": 5.48, "volume": 34820.0}, {"date": "2024-12-20", "close": 5.76, "volume": 22396.0}, {"date": "2024-12-23", "close": 5.131, "volume": 27598.0}, {"date": "2024-12-24", "close": 5.42, "volume": 12322.0}, {"date": "2024-12-26", "close": 5.385, "volume": 58740.0}, {"date": "2024-12-27", "close": 5.499, "volume": 14107.0}, {"date": "2024-12-30", "close": 5.48, "volume": 32985.0}, {"date": "2024-12-31", "close": 5.867, "volume": 33583.0}, {"date": "2025-01-02", "close": 5.501, "volume": 30910.0}, {"date": "2025-01-03", "close": 5.73, "volume": 12832.0}, {"date": "2025-01-06", "close": 5.73, "volume": 19150.0}, {"date": "2025-01-07", "close": 6.0, "volume": 15743.0}, {"date": "2025-01-08", "close": 5.906, "volume": 11060.0}, {"date": "2025-01-10", "close": 5.651, "volume": 21516.0}, {"date": "2025-01-13", "close": 5.311, "volume": 33094.0}, {"date": "2025-01-14", "close": 5.32, "volume": 10082.0}, {"date": "2025-01-15", "close": 5.419, "volume": 17674.0}, {"date": "2025-01-16", "close": 5.309, "volume": 14814.0}, {"date": "2025-01-17", "close": 5.304, "volume": 4457.0}, {"date": "2025-01-21", "close": 5.393, "volume": 31587.0}, {"date": "2025-01-22", "close": 5.497, "volume": 9183.0}, {"date": "2025-01-23", "close": 5.549, "volume": 13049.0}, {"date": "2025-01-24", "close": 5.55, "volume": 8919.0}, {"date": "2025-01-27", "close": 5.225, "volume": 60348.0}, {"date": "2025-01-28", "close": 5.191, "volume": 13070.0}, {"date": "2025-01-29", "close": 5.29, "volume": 27490.0}, {"date": "2025-01-30", "close": 5.34, "volume": 46492.0}, {"date": "2025-01-31", "close": 5.253, "volume": 18483.0}, {"date": "2025-02-03", "close": 4.999, "volume": 38849.0}, {"date": "2025-02-04", "close": 5.154, "volume": 4737.0}, {"date": "2025-02-05", "close": 5.117, "volume": 18122.0}, {"date": "2025-02-06", "close": 5.146, "volume": 25791.0}, {"date": "2025-02-07", "close": 4.771, "volume": 27225.0}, {"date": "2025-02-10", "close": 4.411, "volume": 21173.0}, {"date": "2025-02-11", "close": 4.52, "volume": 20625.0}, {"date": "2025-02-12", "close": 4.49, "volume": 18346.0}, {"date": "2025-02-13", "close": 4.399, "volume": 13035.0}, {"date": "2025-02-14", "close": 4.68, "volume": 12692.0}, {"date": "2025-02-18", "close": 4.61, "volume": 17773.0}, {"date": "2025-02-19", "close": 4.41, "volume": 6678.0}, {"date": "2025-02-20", "close": 4.485, "volume": 8377.0}, {"date": "2025-02-21", "close": 4.341, "volume": 12744.0}, {"date": "2025-02-24", "close": 4.225, "volume": 14405.0}, {"date": "2025-02-25", "close": 3.902, "volume": 30325.0}, {"date": "2025-02-26", "close": 4.39, "volume": 47037.0}, {"date": "2025-02-27", "close": 4.226, "volume": 18957.0}, {"date": "2025-02-28", "close": 4.107, "volume": 11694.0}, {"date": "2025-03-03", "close": 3.762, "volume": 21616.0}, {"date": "2025-03-04", "close": 3.74, "volume": 27241.0}, {"date": "2025-03-05", "close": 3.792, "volume": 7178.0}, {"date": "2025-03-06", "close": 3.502, "volume": 13795.0}, {"date": "2025-03-07", "close": 3.415, "volume": 8070.0}, {"date": "2025-03-10", "close": 3.121, "volume": 22520.0}, {"date": "2025-03-11", "close": 3.278, "volume": 19916.0}, {"date": "2025-03-12", "close": 3.28, "volume": 9443.0}, {"date": "2025-03-13", "close": 3.18, "volume": 166365.0}, {"date": "2025-03-14", "close": 3.353, "volume": 11885.0}, {"date": "2025-03-17", "close": 3.27, "volume": 13695.0}, {"date": "2025-03-18", "close": 3.307, "volume": 4150.0}, {"date": "2025-03-19", "close": 3.464, "volume": 18594.0}, {"date": "2025-03-20", "close": 3.288, "volume": 29844.0}, {"date": "2025-03-21", "close": 3.321, "volume": 6390.0}, {"date": "2025-03-24", "close": 3.4, "volume": 6465.0}, {"date": "2025-03-25", "close": 3.353, "volume": 12964.0}, {"date": "2025-03-26", "close": 3.139, "volume": 8977.0}, {"date": "2025-03-27", "close": 3.01, "volume": 4826.0}, {"date": "2025-03-28", "close": 3.05, "volume": 11111.0}, {"date": "2025-03-31", "close": 2.849, "volume": 12298.0}, {"date": "2025-04-01", "close": 2.7, "volume": 31627.0}, {"date": "2025-04-02", "close": 2.81, "volume": 11035.0}, {"date": "2025-04-03", "close": 2.6, "volume": 7709.0}, {"date": "2025-04-04", "close": 2.5, "volume": 20176.0}, {"date": "2025-04-07", "close": 2.487, "volume": 19476.0}, {"date": "2025-04-08", "close": 2.38, "volume": 23581.0}, {"date": "2025-04-09", "close": 2.345, "volume": 16072.0}, {"date": "2025-04-10", "close": 2.393, "volume": 8942.0}, {"date": "2025-04-11", "close": 2.5, "volume": 23047.0}, {"date": "2025-04-14", "close": 2.598, "volume": 78023.0}, {"date": "2025-04-15", "close": 2.37, "volume": 23271.0}, {"date": "2025-04-16", "close": 2.29, "volume": 9152.0}, {"date": "2025-04-17", "close": 2.39, "volume": 5180.0}, {"date": "2025-04-21", "close": 2.487, "volume": 37361.0}, {"date": "2025-04-22", "close": 2.69, "volume": 48316.0}, {"date": "2025-04-23", "close": 2.878, "volume": 19971.0}, {"date": "2025-04-24", "close": 3.04, "volume": 24040.0}, {"date": "2025-04-25", "close": 2.843, "volume": 17398.0}, {"date": "2025-04-28", "close": 2.94, "volume": 11852.0}, {"date": "2025-04-29", "close": 3.0, "volume": 15168.0}, {"date": "2025-04-30", "close": 2.816, "volume": 16393.0}, {"date": "2025-05-01", "close": 2.881, "volume": 5123.0}, {"date": "2025-05-02", "close": 2.88, "volume": 9493.0}, {"date": "2025-05-05", "close": 2.79, "volume": 9498.0}, {"date": "2025-05-06", "close": 2.546, "volume": 13103.0}, {"date": "2025-05-07", "close": 2.386, "volume": 25673.0}, {"date": "2025-05-08", "close": 2.666, "volume": 9340.0}, {"date": "2025-05-09", "close": 2.543, "volume": 6048.0}, {"date": "2025-05-12", "close": 2.7, "volume": 12501.0}, {"date": "2025-05-13", "close": 2.8, "volume": 110390.0}, {"date": "2025-05-14", "close": 2.597, "volume": 30428.0}, {"date": "2025-05-15", "close": 2.791, "volume": 21437.0}, {"date": "2025-05-16", "close": 2.72, "volume": 7208.0}, {"date": "2025-05-19", "close": 2.72, "volume": 11728.0}, {"date": "2025-05-20", "close": 2.681, "volume": 10973.0}, {"date": "2025-05-21", "close": 2.685, "volume": 6561.0}, {"date": "2025-05-22", "close": 2.705, "volume": 3259.0}, {"date": "2025-05-23", "close": 2.76, "volume": 5184.0}, {"date": "2025-05-27", "close": 2.87, "volume": 20647.0}, {"date": "2025-05-28", "close": 2.879, "volume": 20790.0}, {"date": "2025-05-29", "close": 2.827, "volume": 185808.0}, {"date": "2025-05-30", "close": 3.125, "volume": 626378.0}, {"date": "2025-06-02", "close": 2.851, "volume": 71704.0}, {"date": "2025-06-03", "close": 3.023, "volume": 1381402.0}, {"date": "2025-06-04", "close": 3.3, "volume": 77232.0}, {"date": "2025-06-05", "close": 3.412, "volume": 58047.0}, {"date": "2025-06-06", "close": 3.6, "volume": 41344.0}, {"date": "2025-06-09", "close": 3.31, "volume": 37926.0}, {"date": "2025-06-10", "close": 3.445, "volume": 17270.0}, {"date": "2025-06-11", "close": 3.212, "volume": 18265.0}, {"date": "2025-06-12", "close": 3.095, "volume": 25418.0}, {"date": "2025-06-13", "close": 3.04, "volume": 13853.0}, {"date": "2025-06-16", "close": 3.204, "volume": 17166.0}, {"date": "2025-06-17", "close": 3.219, "volume": 18854.0}, {"date": "2025-06-18", "close": 3.1, "volume": 12865.0}, {"date": "2025-06-20", "close": 3.03, "volume": 29331.0}, {"date": "2025-06-23", "close": 2.96, "volume": 10525.0}, {"date": "2025-06-24", "close": 2.98, "volume": 7842.0}, {"date": "2025-06-25", "close": 3.12, "volume": 19604.0}, {"date": "2025-06-26", "close": 3.03, "volume": 12504.0}, {"date": "2025-06-27", "close": 2.95, "volume": 20373.0}, {"date": "2025-06-30", "close": 3.02, "volume": 3804.0}, {"date": "2025-07-01", "close": 3.0, "volume": 32829.0}, {"date": "2025-07-02", "close": 3.011, "volume": 13955.0}, {"date": "2025-07-03", "close": 3.4, "volume": 32032.0}, {"date": "2025-07-07", "close": 3.301, "volume": 51925.0}, {"date": "2025-07-08", "close": 3.7, "volume": 62083.0}, {"date": "2025-07-09", "close": 4.045, "volume": 33683.0}, {"date": "2025-07-10", "close": 4.21, "volume": 51470.0}, {"date": "2025-07-11", "close": 4.348, "volume": 27083.0}, {"date": "2025-07-14", "close": 4.023, "volume": 21150.0}, {"date": "2025-07-15", "close": 3.963, "volume": 7315.0}, {"date": "2025-07-16", "close": 3.841, "volume": 15756.0}, {"date": "2025-07-17", "close": 3.93, "volume": 10946.0}, {"date": "2025-07-18", "close": 4.08, "volume": 39982.0}, {"date": "2025-07-21", "close": 4.31, "volume": 18900.0}, {"date": "2025-07-22", "close": 4.672, "volume": 50696.0}, {"date": "2025-07-23", "close": 4.922, "volume": 22407.0}, {"date": "2025-07-24", "close": 4.631, "volume": 35638.0}, {"date": "2025-07-25", "close": 4.58, "volume": 12788.0}, {"date": "2025-07-28", "close": 4.128, "volume": 14149.0}, {"date": "2025-07-29", "close": 3.882, "volume": 14388.0}, {"date": "2025-07-30", "close": 3.57, "volume": 49986.0}, {"date": "2025-07-31", "close": 3.8, "volume": 12247.0}, {"date": "2025-08-01", "close": 3.702, "volume": 34884.0}, {"date": "2025-08-04", "close": 3.712, "volume": 8224.0}, {"date": "2025-08-05", "close": 3.725, "volume": 7145.0}, {"date": "2025-08-06", "close": 3.79, "volume": 9860.0}, {"date": "2025-08-07", "close": 3.7, "volume": 4266.0}, {"date": "2025-08-08", "close": 3.92, "volume": 9104.0}, {"date": "2025-08-11", "close": 3.8, "volume": 12403.0}, {"date": "2025-08-12", "close": 3.848, "volume": 8632.0}, {"date": "2025-08-13", "close": 3.9, "volume": 17798.0}, {"date": "2025-08-14", "close": 3.981, "volume": 13446.0}, {"date": "2025-08-15", "close": 4.007, "volume": 8385.0}, {"date": "2025-08-18", "close": 3.929, "volume": 10986.0}, {"date": "2025-08-19", "close": 3.98, "volume": 1958.0}, {"date": "2025-08-20", "close": 3.985, "volume": 9007.0}, {"date": "2025-08-21", "close": 3.944, "volume": 6985.0}, {"date": "2025-08-22", "close": 3.98, "volume": 17510.0}, {"date": "2025-08-25", "close": 4.1, "volume": 11192.0}, {"date": "2025-08-26", "close": 4.05, "volume": 14610.0}, {"date": "2025-08-27", "close": 4.0, "volume": 11372.0}, {"date": "2025-08-28", "close": 3.955, "volume": 11059.0}, {"date": "2025-08-29", "close": 3.886, "volume": 5601.0}, {"date": "2025-09-02", "close": 3.87, "volume": 12523.0}, {"date": "2025-09-03", "close": 3.94, "volume": 9702.0}, {"date": "2025-09-04", "close": 3.87, "volume": 6784.0}, {"date": "2025-09-05", "close": 3.903, "volume": 13353.0}, {"date": "2025-09-08", "close": 3.85, "volume": 15733.0}, {"date": "2025-09-09", "close": 3.841, "volume": 11360.0}, {"date": "2025-09-10", "close": 3.81, "volume": 12814.0}, {"date": "2025-09-11", "close": 3.821, "volume": 58719.0}, {"date": "2025-09-12", "close": 3.6, "volume": 70002.0}, {"date": "2025-09-15", "close": 3.841, "volume": 29453.0}, {"date": "2025-09-16", "close": 3.817, "volume": 14144.0}, {"date": "2025-09-17", "close": 3.78, "volume": 16210.0}, {"date": "2025-09-18", "close": 3.83, "volume": 100118.0}, {"date": "2025-09-19", "close": 3.87, "volume": 32508.0}, {"date": "2025-09-22", "close": 3.86, "volume": 18805.0}, {"date": "2025-09-23", "close": 4.21, "volume": 287395.0}, {"date": "2025-09-24", "close": 4.07, "volume": 35255.0}, {"date": "2025-09-25", "close": 3.81, "volume": 38487.0}, {"date": "2025-09-26", "close": 3.86, "volume": 16482.0}, {"date": "2025-09-29", "close": 4.22, "volume": 44720.0}, {"date": "2025-09-30", "close": 4.14, "volume": 27657.0}, {"date": "2025-10-01", "close": 4.2, "volume": 10673.0}, {"date": "2025-10-02", "close": 4.16, "volume": 17966.0}, {"date": "2025-10-03", "close": 4.14, "volume": 20305.0}, {"date": "2025-10-06", "close": 4.32, "volume": 87483.0}, {"date": "2025-10-07", "close": 3.86, "volume": 72766.0}, {"date": "2025-10-08", "close": 3.94, "volume": 33809.0}, {"date": "2025-10-09", "close": 3.92, "volume": 7715.0}, {"date": "2025-10-10", "close": 3.8, "volume": 16635.0}, {"date": "2025-10-13", "close": 3.74, "volume": 59311.0}, {"date": "2025-10-14", "close": 3.74, "volume": 23601.0}, {"date": "2025-10-15", "close": 3.71, "volume": 15062.0}, {"date": "2025-10-16", "close": 3.66, "volume": 22310.0}, {"date": "2025-10-17", "close": 3.62, "volume": 26744.0}, {"date": "2025-10-20", "close": 3.67, "volume": 12312.0}, {"date": "2025-10-21", "close": 4.26, "volume": 122686.0}, {"date": "2025-10-22", "close": 3.93, "volume": 35340.0}, {"date": "2025-10-23", "close": 3.99, "volume": 6950.0}, {"date": "2025-10-24", "close": 4.07, "volume": 6751.0}, {"date": "2025-10-27", "close": 4.15, "volume": 19652.0}, {"date": "2025-10-28", "close": 4.23, "volume": 21160.0}, {"date": "2025-10-29", "close": 4.075, "volume": 5286.0}, {"date": "2025-10-30", "close": 4.17, "volume": 10537.0}, {"date": "2025-10-31", "close": 4.155, "volume": 10714.0}, {"date": "2025-11-03", "close": 4.175, "volume": 12409.0}, {"date": "2025-11-04", "close": 4.28, "volume": 74609.0}, {"date": "2025-11-05", "close": 4.19, "volume": 11428.0}, {"date": "2025-11-06", "close": 4.01, "volume": 32581.0}, {"date": "2025-11-07", "close": 3.85, "volume": 43504.0}, {"date": "2025-11-10", "close": 4.58, "volume": 79625.0}, {"date": "2025-11-11", "close": 4.625, "volume": 13124.0}, {"date": "2025-11-12", "close": 4.7, "volume": 9747.0}, {"date": "2025-11-13", "close": 4.695, "volume": 19127.0}, {"date": "2025-11-14", "close": 4.52, "volume": 5404.0}, {"date": "2025-11-17", "close": 4.6, "volume": 33006.0}, {"date": "2025-11-18", "close": 4.6, "volume": 9853.0}, {"date": "2025-11-19", "close": 4.76, "volume": 54503.0}, {"date": "2025-11-20", "close": 4.54, "volume": 33147.0}, {"date": "2025-11-21", "close": 4.605, "volume": 28374.0}, {"date": "2025-11-24", "close": 4.415, "volume": 17195.0}, {"date": "2025-11-25", "close": 4.49, "volume": 9739.0}, {"date": "2025-11-26", "close": 4.52, "volume": 15560.0}, {"date": "2025-11-28", "close": 4.35, "volume": 6013.0}, {"date": "2025-12-01", "close": 4.25, "volume": 37287.0}, {"date": "2025-12-02", "close": 4.2, "volume": 21988.0}, {"date": "2025-12-03", "close": 3.85, "volume": 27697.0}, {"date": "2025-12-04", "close": 3.895, "volume": 8378.0}, {"date": "2025-12-05", "close": 3.95, "volume": 10398.0}, {"date": "2025-12-08", "close": 3.88, "volume": 3350.0}, {"date": "2025-12-09", "close": 4.01, "volume": 12026.0}, {"date": "2025-12-10", "close": 3.96, "volume": 9912.0}, {"date": "2025-12-11", "close": 3.95, "volume": 20486.0}, {"date": "2025-12-12", "close": 3.87, "volume": 17973.0}, {"date": "2025-12-15", "close": 3.85, "volume": 8095.0}, {"date": "2025-12-16", "close": 3.88, "volume": 15525.0}, {"date": "2025-12-17", "close": 4.135, "volume": 25887.0}, {"date": "2025-12-18", "close": 6.72, "volume": 60468240.0}, {"date": "2025-12-19", "close": 6.97, "volume": 1403449.0}, {"date": "2025-12-22", "close": 7.4, "volume": 627599.0}, {"date": "2025-12-23", "close": 7.51, "volume": 247700.0}, {"date": "2025-12-24", "close": 7.21, "volume": 74631.0}, {"date": "2025-12-26", "close": 7.48, "volume": 139520.0}, {"date": "2025-12-29", "close": 7.5, "volume": 198881.0}, {"date": "2025-12-30", "close": 7.02, "volume": 89044.0}, {"date": "2025-12-31", "close": 7.57, "volume": 132582.0}, {"date": "2026-01-02", "close": 6.96, "volume": 186916.0}, {"date": "2026-01-05", "close": 6.58, "volume": 163283.0}, {"date": "2026-01-06", "close": 6.95, "volume": 167619.0}, {"date": "2026-01-07", "close": 7.33, "volume": 86157.0}, {"date": "2026-01-08", "close": 7.19, "volume": 114024.0}, {"date": "2026-01-09", "close": 6.75, "volume": 70313.0}, {"date": "2026-01-12", "close": 6.55, "volume": 51231.0}, {"date": "2026-01-13", "close": 6.54, "volume": 93747.0}, {"date": "2026-01-14", "close": 6.58, "volume": 44755.0}, {"date": "2026-01-15", "close": 6.335, "volume": 59939.0}, {"date": "2026-01-16", "close": 6.1, "volume": 77918.0}, {"date": "2026-01-20", "close": 6.21, "volume": 94129.0}, {"date": "2026-01-21", "close": 6.26, "volume": 33759.0}, {"date": "2026-01-22", "close": 6.14, "volume": 33237.0}, {"date": "2026-01-23", "close": 5.81, "volume": 28763.0}, {"date": "2026-01-26", "close": 5.33, "volume": 64401.0}, {"date": "2026-01-27", "close": 5.36, "volume": 25764.0}, {"date": "2026-01-28", "close": 4.85, "volume": 49627.0}, {"date": "2026-01-29", "close": 4.71, "volume": 127723.0}, {"date": "2026-01-30", "close": 4.74, "volume": 50082.0}, {"date": "2026-02-02", "close": 4.65, "volume": 44773.0}, {"date": "2026-02-03", "close": 4.65, "volume": 22999.0}, {"date": "2026-02-04", "close": 4.72, "volume": 17769.0}, {"date": "2026-02-05", "close": 4.79, "volume": 62710.0}, {"date": "2026-02-06", "close": 4.58, "volume": 33478.0}, {"date": "2026-02-09", "close": 4.46, "volume": 45085.0}, {"date": "2026-02-10", "close": 4.9, "volume": 57706.0}, {"date": "2026-02-11", "close": 5.0, "volume": 33987.0}, {"date": "2026-02-12", "close": 4.68, "volume": 40752.0}, {"date": "2026-02-13", "close": 4.34, "volume": 46303.0}, {"date": "2026-02-17", "close": 4.39, "volume": 282662.0}, {"date": "2026-02-18", "close": 4.76, "volume": 17704.0}, {"date": "2026-02-19", "close": 5.53, "volume": 117647.0}, {"date": "2026-02-20", "close": 5.56, "volume": 40420.0}, {"date": "2026-02-23", "close": 5.8, "volume": 29669.0}, {"date": "2026-02-24", "close": 5.94, "volume": 77718.0}, {"date": "2026-02-25", "close": 5.81, "volume": 31024.0}, {"date": "2026-02-26", "close": 5.62, "volume": 29897.0}, {"date": "2026-02-27", "close": 5.63, "volume": 26160.0}, {"date": "2026-03-02", "close": 5.72, "volume": 17730.0}, {"date": "2026-03-03", "close": 5.57, "volume": 18244.0}, {"date": "2026-03-04", "close": 5.98, "volume": 45490.0}, {"date": "2026-03-05", "close": 5.37, "volume": 121838.0}, {"date": "2026-03-06", "close": 5.3, "volume": 12517.0}, {"date": "2026-03-09", "close": 6.17, "volume": 39280.0}, {"date": "2026-03-10", "close": 6.43, "volume": 67047.0}, {"date": "2026-03-11", "close": 6.91, "volume": 35145.0}, {"date": "2026-03-12", "close": 7.5, "volume": 57527.0}, {"date": "2026-03-13", "close": 7.66, "volume": 52875.0}, {"date": "2026-03-16", "close": 8.42, "volume": 102421.0}, {"date": "2026-03-17", "close": 11.3, "volume": 217899.0}, {"date": "2026-03-18", "close": 9.78, "volume": 464042.0}, {"date": "2026-03-19", "close": 9.93, "volume": 84202.0}, {"date": "2026-03-20", "close": 9.92, "volume": 284651.0}, {"date": "2026-03-23", "close": 9.37, "volume": 81720.0}, {"date": "2026-03-24", "close": 9.02, "volume": 33149.0}, {"date": "2026-03-25", "close": 9.03, "volume": 37410.0}, {"date": "2026-03-26", "close": 9.68, "volume": 125933.0}, {"date": "2026-03-27", "close": 8.97, "volume": 55799.0}, {"date": "2026-03-30", "close": 9.265, "volume": 40059.0}, {"date": "2026-03-31", "close": 10.28, "volume": 24707.0}, {"date": "2026-04-01", "close": 10.02, "volume": 10549.0}, {"date": "2026-04-02", "close": 11.35, "volume": 56493.0}, {"date": "2026-04-06", "close": 10.99, "volume": 44076.0}, {"date": "2026-04-07", "close": 11.68, "volume": 41461.0}, {"date": "2026-04-08", "close": 9.58, "volume": 90973.0}, {"date": "2026-04-09", "close": 9.54, "volume": 24563.0}, {"date": "2026-04-10", "close": 9.69, "volume": 45194.0}, {"date": "2026-04-13", "close": 9.7, "volume": 33726.0}, {"date": "2026-04-14", "close": 9.07, "volume": 35493.0}, {"date": "2026-04-15", "close": 9.48, "volume": 33423.0}, {"date": "2026-04-16", "close": 8.23, "volume": 51828.0}, {"date": "2026-04-17", "close": 8.86, "volume": 42041.0}, {"date": "2026-04-20", "close": 9.38, "volume": 67298.0}, {"date": "2026-04-21", "close": 9.22, "volume": 34975.0}, {"date": "2026-04-22", "close": 9.16, "volume": 25490.0}, {"date": "2026-04-23", "close": 8.62, "volume": 58303.0}, {"date": "2026-04-24", "close": 8.33, "volume": 51251.0}, {"date": "2026-04-27", "close": 8.35, "volume": 14556.0}, {"date": "2026-04-28", "close": 8.69, "volume": 12505.0}, {"date": "2026-04-29", "close": 8.77, "volume": 37202.0}, {"date": "2026-04-30", "close": 9.1, "volume": 15155.0}, {"date": "2026-05-01", "close": 8.82, "volume": 31016.0}, {"date": "2026-05-04", "close": 9.55, "volume": 25155.0}, {"date": "2026-05-05", "close": 9.63, "volume": 20444.0}, {"date": "2026-05-06", "close": 9.42, "volume": 19697.0}, {"date": "2026-05-07", "close": 9.86, "volume": 47225.0}, {"date": "2026-05-08", "close": 10.04, "volume": 80944.0}, {"date": "2026-05-11", "close": 10.01, "volume": 23594.0}, {"date": "2026-05-12", "close": 10.17, "volume": 28189.0}, {"date": "2026-05-13", "close": 10.32, "volume": 23009.0}, {"date": "2026-05-14", "close": 11.0, "volume": 85519.0}, {"date": "2026-05-15", "close": 11.26, "volume": 34108.0}, {"date": "2026-05-18", "close": 10.13, "volume": 24355.0}, {"date": "2026-05-19", "close": 10.09, "volume": 25056.0}, {"date": "2026-05-20", "close": 9.62, "volume": 22823.0}, {"date": "2026-05-21", "close": 10.07, "volume": 193236.0}, {"date": "2026-05-22", "close": 10.33, "volume": 22984.0}, {"date": "2026-05-26", "close": 9.67, "volume": 88640.0}, {"date": "2026-05-27", "close": 9.81, "volume": 51229.0}, {"date": "2026-05-28", "close": 9.64, "volume": 5289.0}, {"date": "2026-05-29", "close": 9.54, "volume": 9794.0}, {"date": "2026-06-01", "close": 9.29, "volume": 19741.0}, {"date": "2026-06-02", "close": 9.02, "volume": 20733.0}, {"date": "2026-06-03", "close": 8.63, "volume": 37523.0}, {"date": "2026-06-04", "close": 8.61, "volume": 18484.0}, {"date": "2026-06-05", "close": 8.22, "volume": 15987.0}, {"date": "2026-06-08", "close": 8.59, "volume": 13067.0}, {"date": "2026-06-09", "close": 8.46, "volume": 20558.0}, {"date": "2026-06-10", "close": 8.43, "volume": 12987.0}, {"date": "2026-06-11", "close": 8.49, "volume": 12411.0}, {"date": "2026-06-12", "close": 8.35, "volume": 15562.0}, {"date": "2026-06-15", "close": 8.45, "volume": 7717.0}, {"date": "2026-06-16", "close": 7.88, "volume": 25407.0}, {"date": "2026-06-17", "close": 8.23, "volume": 11965.0}, {"date": "2026-06-18", "close": 8.18, "volume": 8646.0}, {"date": "2026-06-22", "close": 8.27, "volume": 21893.0}, {"date": "2026-06-23", "close": 8.35, "volume": 4132.0}, {"date": "2026-06-24", "close": 8.59, "volume": 6118.0}, {"date": "2026-06-25", "close": 8.69, "volume": 19229.0}, {"date": "2026-06-26", "close": 9.4, "volume": 60717.0}, {"date": "2026-06-29", "close": 8.86, "volume": 20097.0}, {"date": "2026-06-30", "close": 9.19, "volume": 13837.0}, {"date": "2026-07-01", "close": 8.38, "volume": 29665.0}, {"date": "2026-07-02", "close": 8.87, "volume": 22856.0}, {"date": "2026-07-06", "close": 8.68, "volume": 82075.0}, {"date": "2026-07-07", "close": 8.74, "volume": 24306.0}, {"date": "2026-07-08", "close": 8.67, "volume": 20026.0}, {"date": "2026-07-09", "close": 9.39, "volume": 5916.0}, {"date": "2026-07-10", "close": 9.6, "volume": 39048.0}, {"date": "2026-07-13", "close": 9.76, "volume": 315936.0}, {"date": "2026-07-14", "close": 9.52, "volume": 13304.0}, {"date": "2026-07-15", "close": 8.53, "volume": 21715.0}, {"date": "2026-07-16", "close": 7.81, "volume": 55433.0}, {"date": "2026-07-17", "close": 7.22, "volume": 65059.0}, {"date": "2026-07-20", "close": 7.57, "volume": 22022.0}, {"date": "2026-07-21", "close": 7.98, "volume": 7211.0}, {"date": "2026-07-22", "close": 7.56, "volume": 9894.0}, {"date": "2026-07-23", "close": 7.24, "volume": 6323.0}, {"date": "2026-07-24", "close": 7.39, "volume": 9196.0}, {"date": "2026-07-27", "close": 7.36, "volume": 14141.0}, {"date": "2026-07-28", "close": 6.97, "volume": 19822.0}, {"date": "2026-07-29", "close": 7.04, "volume": 14725.0}, {"date": "2026-07-30", "close": 7.29, "volume": 18203.0}, {"date": "2026-07-31", "close": 7.06, "volume": 6581.0}, {"date": "2026-08-03", "close": 7.47, "volume": 11023.0}, {"date": "2026-08-04", "close": 7.66, "volume": 6259.0}, {"date": "2026-08-05", "close": 7.68, "volume": 7860.0}, {"date": "2026-08-06", "close": 7.81, "volume": 4084.0}, {"date": "2026-08-07", "close": 7.68, "volume": 34987.0}, {"date": "2026-08-10", "close": 7.5001, "volume": 8843.0}, {"date": "2026-08-11", "close": 7.62, "volume": 10670.0}, {"date": "2026-08-12", "close": 7.87, "volume": 3488.0}, {"date": "2026-08-13", "close": 7.87, "volume": 15883.0}, {"date": "2026-08-14", "close": 7.965, "volume": 9290.0}, {"date": "2026-08-17", "close": 7.71, "volume": 207392.0}, {"date": "2026-08-18", "close": 8.17, "volume": 526300.0}, {"date": "2026-08-19", "close": 7.83, "volume": 76263.0}, {"date": "2026-08-20", "close": 7.7, "volume": 8953.0}, {"date": "2026-08-21", "close": 7.685, "volume": 9650.0}, {"date": "2026-08-24", "close": 7.73, "volume": 8429.0}, {"date": "2026-08-25", "close": 8.01, "volume": 11698.0}, {"date": "2026-08-26", "close": 7.81, "volume": 24404.0}, {"date": "2026-08-27", "close": 7.89, "volume": 3473.0}, {"date": "2026-08-28", "close": 7.94, "volume": 5134.0}, {"date": "2026-08-31", "close": 7.92, "volume": 34164.0}, {"date": "2026-09-01", "close": 7.59, "volume": 154385.0}, {"date": "2026-09-02", "close": 7.67, "volume": 5701.0}, {"date": "2026-09-03", "close": 7.7, "volume": 7645.0}, {"date": "2026-09-04", "close": 7.56, "volume": 14231.0}, {"date": "2026-09-08", "close": 8.02, "volume": 259358.0}, {"date": "2026-09-09", "close": 7.04, "volume": 78851.0}, {"date": "2026-09-10", "close": 6.86, "volume": 42258.0}, {"date": "2026-09-11", "close": 6.92, "volume": 42677.0}, {"date": "2026-09-14", "close": 7.47, "volume": 23325.0}, {"date": "2026-09-15", "close": 7.24, "volume": 23408.0}, {"date": "2026-09-16", "close": 6.79, "volume": 51344.0}, {"date": "2026-09-17", "close": 6.95, "volume": 5514.0}, {"date": "2026-09-18", "close": 6.79, "volume": 52314.0}, {"date": "2026-09-21", "close": 6.33, "volume": 45593.0}, {"date": "2026-09-22", "close": 6.05, "volume": 34850.0}, {"date": "2026-09-23", "close": 5.89, "volume": 21396.0}, {"date": "2026-09-24", "close": 4.99, "volume": 150995.0}, {"date": "2026-09-25", "close": 3.25, "volume": 349444.0}, {"date": "2026-09-28", "close": 2.87, "volume": 949118.0}, {"date": "2026-09-29", "close": 3.51, "volume": 439130.0}, {"date": "2026-09-30", "close": 3.57, "volume": 40258.0}, {"date": "2026-10-01", "close": 4.38, "volume": 6300413.0}, {"date": "2026-10-02", "close": 4.82, "volume": 332594.0}, {"date": "2026-10-05", "close": 5.58, "volume": 296080.0}, {"date": "2026-10-06", "close": 5.75, "volume": 175828.0}, {"date": "2026-10-07", "close": 5.83, "volume": 178059.0}, {"date": "2026-10-08", "close": 5.75, "volume": 134603.0}, {"date": "2026-10-09", "close": 5.75, "volume": 66683.0}, {"date": "2026-10-12", "close": 6.165, "volume": 386342.0}, {"date": "2026-10-13", "close": 6.43, "volume": 57427.0}, {"date": "2026-10-14", "close": 5.39, "volume": 103022.0}, {"date": "2026-10-15", "close": 5.29, "volume": 35247.0}, {"date": "2026-10-16", "close": 5.2, "volume": 61330.0}, {"date": "2026-10-19", "close": 5.05, "volume": 41140.0}, {"date": "2026-10-20", "close": 5.27, "volume": 61514.0}, {"date": "2026-10-21", "close": 5.67, "volume": 11773.0}, {"date": "2026-10-22", "close": 4.97, "volume": 49805.0}, {"date": "2026-10-23", "close": 4.84, "volume": 33791.0}, {"date": "2026-10-26", "close": 4.76, "volume": 38900.0}, {"date": "2026-10-27", "close": 4.89, "volume": 118702.0}], "refreshing": true}