{"ticker": "QTTB", "overview": {"cik": "1661998", "ticker": "QTTB", "name": "Q32 Bio Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-28", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000536", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421836", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421835", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421834", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0001231919-26-001441", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-408435", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389836", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371292", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371293", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371291", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005496", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005207", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333831", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333813", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-035622", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-28", "title": "Form EFFECT", "accession": "9999999995-26-002481", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321196", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310983", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310982", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310980", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310978", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310970", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310969", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310967", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310965", "price_sensitive": false}]}, "description": "Q32 Bio Inc. trades as QTTB on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 90 insider filings for the company, from March 2024 to October 2026. Across those, 8 insiders disclosed 2 open-market purchases totalling $30.00M against 17 sales totalling $551.72K. The most recent filing on record is dated 6 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 30000000.0, "sell_n": 17, "sell_sum": 551716.7013, "net": 29448283.2987, "insiders": 8, "first_date": "2024-03-25", "last_date": "2026-10-06"}, "metrics": {"ticker": "QTTB", "has_prices": true, "as_of": "2026-10-26", "last": 8.45, "prev_close": 8.65, "change": -0.20000000000000107, "change_pct": -0.023121387283237118, "session_volume": 563885.0, "vwap_5": 8.618996659837602, "vwap_20": 8.284881339295168, "vwap_60": 10.570096439610417, "vwap_250": 7.961389548925625, "high_52w": 21.38, "low_52w": 1.93, "avg_volume_20": 1082127.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-421834", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Lee Kalowski", "who_key": "Kalowski Lee", "role": "CFO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10824.0598, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $11K of QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526421834/0001193125-26-421834-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39830}, {"id": "0001193125-26-421835", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Shelia M. Violette", "who_key": "Violette Shelia M.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7629.164899999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $8K of QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2016144/000119312526421835/0001193125-26-421835-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39830}, {"id": "0001193125-26-421836", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Jodie Pope Morrison", "who_key": "Morrison Jodie Pope", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 26798.075800000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "QTTB's CEO lightens up \u2014 $27K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526421836/0001193125-26-421836-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39830}, {"id": "0001193125-26-371291", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Shelia M. Violette", "who_key": "Violette Shelia M.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46334.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $46K of QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2016144/000119312526371291/0001193125-26-371291-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "0001193125-26-371293", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Lee Kalowski", "who_key": "Kalowski Lee", "role": "CFO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 65776.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $66K of QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526371293/0001193125-26-371293-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "0001193125-26-371292", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Jodie Pope Morrison", "who_key": "Morrison Jodie Pope", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 163033.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "QTTB's CEO lightens up \u2014 $163K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526371292/0001193125-26-371292-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "13DG-0001493152-26-035622", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Opaleye Management Inc. moves to a 5.49% passive stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-035622-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001193125-26-309331", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Shelia M. Violette", "who_key": "Violette Shelia M.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526309331/0001193125-26-309331-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "0001193125-26-309327", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Jodie Pope Morrison", "who_key": "Morrison Jodie Pope", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526309327/0001193125-26-309327-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "0001193125-26-309324", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Lee Kalowski", "who_key": "Kalowski Lee", "role": "CFO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526309324/0001193125-26-309324-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "13DG-0000947871-26-000713", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORBIMED ADVISORS LLC moves to a 13.9% activist stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000713-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157910}, {"id": "0001193125-26-294694", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Isaac Manke", "who_key": "Manke Isaac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149858.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526294694/0001193125-26-294694-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001213900-26-077181", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Boxer Capital Management, LLC", "who_key": "Boxer 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": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boxer Capital Management, LLC takes a 13.3% passive stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2018299/0001213900-26-077181-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001493152-26-032227", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Carlyle Group Inc.", "who_key": "Carlyle Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Carlyle Group Inc. moves to a 4.1% passive stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1527166/0001493152-26-032227-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001193125-26-272684", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Sven Ante Lundberg", "who_key": "Lundberg Sven Ante", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526272684/0001193125-26-272684-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-272686", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Diyong Xu", "who_key": "Xu Diyong", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526272686/0001193125-26-272686-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-272690", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Mary Thistle", "who_key": "Thistle Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526272690/0001193125-26-272690-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-272692", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "David S. Grayzel", "who_key": "GRAYZEL DAVID S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526272692/0001193125-26-272692-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-272697", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Arthur Tzianabos", "who_key": "TZIANABOS ARTHUR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526272697/0001193125-26-272697-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-272698", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Isaac Manke", "who_key": "Manke Isaac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526272698/0001193125-26-272698-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-272700", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Mark T. Iwicki", "who_key": "Iwicki Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526272700/0001193125-26-272700-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-272701", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Kathleen Laporte", "who_key": "LAPORTE KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526272701/0001193125-26-272701-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-310983", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Arthur Tzianabos", "who_key": "TZIANABOS ARTHUR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526310983/0001193125-26-310983-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-310980", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Kathleen Laporte", "who_key": "LAPORTE KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526310980/0001193125-26-310980-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-310982", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Sven Ante Lundberg", "who_key": "Lundberg Sven Ante", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526310982/0001193125-26-310982-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-310978", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Mark T. Iwicki", "who_key": "Iwicki Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526310978/0001193125-26-310978-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-310970", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Diyong Xu", "who_key": "Xu Diyong", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526310970/0001193125-26-310970-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-310969", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Isaac Manke", "who_key": "Manke Isaac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526310969/0001193125-26-310969-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-310967", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "David S. Grayzel", "who_key": "GRAYZEL DAVID S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526310967/0001193125-26-310967-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001193125-26-310965", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Mary Thistle", "who_key": "Thistle Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on QTTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526310965/0001193125-26-310965-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}], "recent_buys": [{"id": "0000947871-26-000594", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Diyong Xu", "who_key": "Xu Diyong", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000000.0, "score": 73.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $15M of QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000094787126000594/0000947871-26-000594-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228470}, {"id": "0000947871-26-000593", "src": "INSIDERS", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000000.0, "score": 73.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $15M of QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000094787126000593/0000947871-26-000593-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228470}], "institutional": [{"id": "13DG-0001493152-26-035622", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Opaleye Management Inc. moves to a 5.49% passive stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-035622-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0000947871-26-000713", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORBIMED ADVISORS LLC moves to a 13.9% activist stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000713-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157910}, {"id": "13DG-0001213900-26-077181", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Boxer Capital Management, LLC", "who_key": "Boxer 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": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boxer Capital Management, LLC takes a 13.3% passive stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2018299/0001213900-26-077181-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001493152-26-032227", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Carlyle Group Inc.", "who_key": "Carlyle Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Carlyle Group Inc. moves to a 4.1% passive stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1527166/0001493152-26-032227-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000921895-26-001559", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P takes a 5.3% passive stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001559-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-28", "mins": 228470}, {"id": "13DG-0001346824-26-000170", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Q32 Bio Inc.", "who_key": "Q32 Bio Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Q32 Bio Inc. takes a 9.8% passive stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/0001346824-26-000170-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-28", "mins": 228470}, {"id": "13DG-0000947871-26-000592", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORBIMED ADVISORS LLC moves to a 17.4% activist stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000592-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228470}, {"id": "13DG-0001628098-26-000005", "src": "13DG", "ticker": "QTTB", "cik": "1661998", "company": "Q32 Bio Inc.", "company_raw": "Q32 Bio Inc.", "who": "Atlas Venture Fund X, L.P.", "who_key": "Atlas Venture Fund X, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Atlas Venture Fund X, L.P. moves to a 3.6% activist stake in QTTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1628098/0001628098-26-000005-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231350}], "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": "Q32 Bio Inc. - Common Stock", "new_value": "Q32 Bio Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001661998", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001661998", "applied": 1, "detected_at": "2026-10-27T02:35:18.706663"}]}, "key_people": [{"who": "Diyong Xu", "who_key": "Xu Diyong", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 15000000.0, "sold": 0, "net": 15000000.0, "trades": 1, "top_score": 73.4, "lean": "buying", "history": [{"action": "BUY", "amount": 15000000.0, "date": "2026-05-28", "score": 73.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000094787126000594/0000947871-26-000594-index.htm"}], "latest": {"action": "BUY", "amount": 15000000.0, "date": "2026-05-28", "score": 73.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000094787126000594/0000947871-26-000594-index.htm"}}, {"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 15000000.0, "sold": 0, "net": 15000000.0, "trades": 1, "top_score": 73.4, "lean": "buying", "history": [{"action": "BUY", "amount": 15000000.0, "date": "2026-05-28", "score": 73.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000094787126000593/0000947871-26-000593-index.htm"}], "latest": {"action": "BUY", "amount": 15000000.0, "date": "2026-05-28", "score": 73.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000094787126000593/0000947871-26-000593-index.htm"}}, {"who": "Jodie Pope Morrison", "who_key": "Morrison Jodie Pope", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 331276.23219999997, "net": -331276.23219999997, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26798.075800000002, "date": "2026-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526421836/0001193125-26-421836-index.htm"}, {"action": "SELL", "amount": 163033.19999999998, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526371292/0001193125-26-371292-index.htm"}, {"action": "SELL", "amount": 44674.502400000005, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526083585/0001193125-26-083585-index.htm"}, {"action": "SELL", "amount": 77870.76, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312525308328/0001193125-25-308328-index.htm"}, {"action": "SELL", "amount": 18899.694, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312525191452/0001193125-25-191452-index.htm"}], "latest": {"action": "SELL", "amount": 26798.075800000002, "date": "2026-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526421836/0001193125-26-421836-index.htm"}}, {"who": "Lee Kalowski", "who_key": "Kalowski Lee", "role": "CFO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 133667.1182, "net": -133667.1182, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10824.0598, "date": "2026-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526421834/0001193125-26-421834-index.htm"}, {"action": "SELL", "amount": 65776.31999999999, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526371293/0001193125-26-371293-index.htm"}, {"action": "SELL", "amount": 18035.028000000002, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526083588/0001193125-26-083588-index.htm"}, {"action": "SELL", "amount": 31395.470400000002, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312525308327/0001193125-25-308327-index.htm"}, {"action": "SELL", "amount": 7636.24, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312525191442/0001193125-25-191442-index.htm"}], "latest": {"action": "SELL", "amount": 10824.0598, "date": "2026-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526421834/0001193125-26-421834-index.htm"}}, {"who": "Shelia M. Violette", "who_key": "Violette Shelia M.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 72057.07089999999, "net": -72057.07089999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7629.164899999999, "date": "2026-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016144/000119312526421835/0001193125-26-421835-index.htm"}, {"action": "SELL", "amount": 46334.88, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016144/000119312526371291/0001193125-26-371291-index.htm"}, {"action": "SELL", "amount": 12708.036, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312526083584/0001193125-26-083584-index.htm"}, {"action": "SELL", "amount": 5384.99, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000119312525191447/0001193125-25-191447-index.htm"}], "latest": {"action": "SELL", "amount": 7629.164899999999, "date": "2026-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016144/000119312526421835/0001193125-26-421835-index.htm"}}, {"who": "Paul Alloway", "who_key": "Alloway Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6488.280000000001, "net": -6488.280000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6488.280000000001, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000095017024047031/0000950170-24-047031-index.htm"}], "latest": {"action": "SELL", "amount": 6488.280000000001, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000095017024047031/0000950170-24-047031-index.htm"}}, {"who": "Arthur Tzianabos", "who_key": "TZIANABOS ARTHUR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6413.0, "net": -6413.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6413.0, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000095017024096986/0000950170-24-096986-index.htm"}], "latest": {"action": "SELL", "amount": 6413.0, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000095017024096986/0000950170-24-096986-index.htm"}}, {"who": "Charles Michaud Jr", "who_key": "Michaud Charles Jr", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1815.0, "net": -1815.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1815.0, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000095017024047018/0000950170-24-047018-index.htm"}], "latest": {"action": "SELL", "amount": 1815.0, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661998/000095017024047018/0000950170-24-047018-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -275144.39999999997}, {"date": "2026-10-06", "net": -45251.300500000005}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-28", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000536", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421836", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421835", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421834", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0001231919-26-001441", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-408435", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389836", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371292", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371293", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371291", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005496", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005207", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333831", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333813", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-035622", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-28", "title": "Form EFFECT", "accession": "9999999995-26-002481", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321196", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310983", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310982", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310980", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310978", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310970", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310969", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310967", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "Form 4/A", "accession": "0001193125-26-310965", "price_sensitive": false}], "performance": {"ticker": "QTTB", "has_prices": true, "summary": {"n": 2, "avg": -0.18040737148399622, "win_rate": 0.0, "best": -0.18040737148399622, "worst": -0.18040737148399622, "as_of": "2026-10-26"}, "buys": [{"who": "Xu Diyong", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15000000.0, "date": "2026-05-28", "score": 73.4, "ref_price": 10.31, "return": -0.18040737148399622}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15000000.0, "date": "2026-05-28", "score": 73.4, "ref_price": 10.31, "return": -0.18040737148399622}]}, "price_series": [{"date": "2018-03-28", "close": 335.8531, "volume": 164459.0}, {"date": "2018-03-29", "close": 336.5731, "volume": 35447.0}, {"date": "2018-04-02", "close": 318.9345, "volume": 11040.0}, {"date": "2018-04-03", "close": 296.7963, "volume": 15903.0}, {"date": "2018-04-04", "close": 317.8546, "volume": 12256.0}, {"date": "2018-04-05", "close": 336.3931, "volume": 18010.0}, {"date": "2018-04-06", "close": 324.694, "volume": 12211.0}, {"date": "2018-04-09", "close": 318.2145, "volume": 7702.0}, {"date": "2018-04-10", "close": 304.7156, "volume": 18705.0}, {"date": "2018-04-11", "close": 339.4528, "volume": 11292.0}, {"date": "2018-04-12", "close": 360.5112, "volume": 7456.0}, {"date": "2018-04-13", "close": 359.9712, "volume": 5285.0}, {"date": "2018-04-16", "close": 366.6307, "volume": 10016.0}, {"date": "2018-04-17", "close": 377.4298, "volume": 16793.0}, {"date": "2018-04-18", "close": 385.1692, "volume": 6950.0}, {"date": "2018-04-19", "close": 377.9698, "volume": 3016.0}, {"date": "2018-04-20", "close": 367.1706, "volume": 4824.0}, {"date": "2018-04-23", "close": 358.1713, "volume": 9242.0}, {"date": "2018-04-24", "close": 361.4111, "volume": 8516.0}, {"date": "2018-04-25", "close": 360.1512, "volume": 1307.0}, {"date": "2018-04-26", "close": 371.4903, "volume": 1496.0}, {"date": "2018-04-27", "close": 375.27, "volume": 4769.0}, {"date": "2018-04-30", "close": 359.7912, "volume": 5234.0}, {"date": "2018-05-01", "close": 361.4111, "volume": 5072.0}, {"date": "2018-05-02", "close": 368.9705, "volume": 6575.0}, {"date": "2018-05-03", "close": 381.9294, "volume": 7896.0}, {"date": "2018-05-04", "close": 387.869, "volume": 4446.0}, {"date": "2018-05-07", "close": 379.7696, "volume": 3596.0}, {"date": "2018-05-08", "close": 382.4694, "volume": 6408.0}, {"date": "2018-05-09", "close": 377.7898, "volume": 13006.0}, {"date": "2018-05-10", "close": 370.4104, "volume": 3934.0}, {"date": "2018-05-11", "close": 363.2109, "volume": 4239.0}, {"date": "2018-05-14", "close": 349.712, "volume": 13134.0}, {"date": "2018-05-15", "close": 348.9921, "volume": 4769.0}, {"date": "2018-05-16", "close": 352.0518, "volume": 7423.0}, {"date": "2018-05-17", "close": 348.2721, "volume": 3996.0}, {"date": "2018-05-18", "close": 357.4514, "volume": 3965.0}, {"date": "2018-05-21", "close": 355.1116, "volume": 3757.0}, {"date": "2018-05-22", "close": 360.5112, "volume": 2549.0}, {"date": "2018-05-23", "close": 355.8315, "volume": 1530.0}, {"date": "2018-05-24", "close": 356.5515, "volume": 2974.0}, {"date": "2018-05-25", "close": 357.6314, "volume": 5060.0}, {"date": "2018-05-29", "close": 353.1317, "volume": 3206.0}, {"date": "2018-05-30", "close": 361.7711, "volume": 4889.0}, {"date": "2018-05-31", "close": 362.311, "volume": 5842.0}, {"date": "2018-06-01", "close": 363.5709, "volume": 7745.0}, {"date": "2018-06-04", "close": 368.0706, "volume": 5871.0}, {"date": "2018-06-05", "close": 359.7912, "volume": 8334.0}, {"date": "2018-06-06", "close": 376.1699, "volume": 5256.0}, {"date": "2018-06-07", "close": 377.6098, "volume": 2981.0}, {"date": "2018-06-08", "close": 371.8503, "volume": 9002.0}, {"date": "2018-06-11", "close": 365.3708, "volume": 13165.0}, {"date": "2018-06-12", "close": 356.7315, "volume": 8768.0}, {"date": "2018-06-13", "close": 354.2117, "volume": 14069.0}, {"date": "2018-06-14", "close": 357.0914, "volume": 10108.0}, {"date": "2018-06-15", "close": 352.2318, "volume": 23557.0}, {"date": "2018-06-18", "close": 335.8531, "volume": 9762.0}, {"date": "2018-06-19", "close": 343.0526, "volume": 11319.0}, {"date": "2018-06-20", "close": 362.131, "volume": 10616.0}, {"date": "2018-06-21", "close": 356.5515, "volume": 6956.0}, {"date": "2018-06-22", "close": 373.4701, "volume": 73322.0}, {"date": "2018-06-25", "close": 357.2714, "volume": 9122.0}, {"date": "2018-06-26", "close": 356.3715, "volume": 6736.0}, {"date": "2018-06-27", "close": 358.1713, "volume": 7698.0}, {"date": "2018-06-28", "close": 357.6314, "volume": 4833.0}, {"date": "2018-06-29", "close": 367.1706, "volume": 7179.0}, {"date": "2018-07-02", "close": 364.2909, "volume": 10439.0}, {"date": "2018-07-03", "close": 364.2909, "volume": 5891.0}, {"date": "2018-07-05", "close": 370.7703, "volume": 4605.0}, {"date": "2018-07-06", "close": 385.1692, "volume": 5685.0}, {"date": "2018-07-09", "close": 402.8078, "volume": 4756.0}, {"date": "2018-07-10", "close": 404.7876, "volume": 7142.0}, {"date": "2018-07-11", "close": 374.1901, "volume": 10792.0}, {"date": "2018-07-12", "close": 391.2887, "volume": 1646.0}, {"date": "2018-07-13", "close": 391.6487, "volume": 3373.0}, {"date": "2018-07-16", "close": 388.9489, "volume": 4523.0}, {"date": "2018-07-17", "close": 385.8891, "volume": 3183.0}, {"date": "2018-07-18", "close": 375.45, "volume": 7241.0}, {"date": "2018-07-19", "close": 385.3492, "volume": 2920.0}, {"date": "2018-07-20", "close": 386.7891, "volume": 2825.0}, {"date": "2018-07-23", "close": 380.4896, "volume": 2369.0}, {"date": "2018-07-24", "close": 359.6112, "volume": 5728.0}, {"date": "2018-07-25", "close": 350.9719, "volume": 1955.0}, {"date": "2018-07-26", "close": 347.9122, "volume": 6659.0}, {"date": "2018-07-27", "close": 340.7127, "volume": 10586.0}, {"date": "2018-07-30", "close": 317.3146, "volume": 2562.0}, {"date": "2018-07-31", "close": 316.9546, "volume": 5419.0}, {"date": "2018-08-01", "close": 316.2347, "volume": 6024.0}, {"date": "2018-08-02", "close": 319.1145, "volume": 4240.0}, {"date": "2018-08-03", "close": 301.4759, "volume": 3333.0}, {"date": "2018-08-06", "close": 303.2757, "volume": 7904.0}, {"date": "2018-08-07", "close": 298.7761, "volume": 2164.0}, {"date": "2018-08-08", "close": 295.5364, "volume": 1798.0}, {"date": "2018-08-09", "close": 294.6364, "volume": 3453.0}, {"date": "2018-08-10", "close": 279.6976, "volume": 3894.0}, {"date": "2018-08-13", "close": 282.0374, "volume": 8024.0}, {"date": "2018-08-14", "close": 302.9158, "volume": 8281.0}, {"date": "2018-08-15", "close": 298.7761, "volume": 8739.0}, {"date": "2018-08-16", "close": 312.275, "volume": 4860.0}, {"date": "2018-08-17", "close": 291.3967, "volume": 3673.0}, {"date": "2018-08-20", "close": 281.8575, "volume": 6258.0}, {"date": "2018-08-21", "close": 299.1361, "volume": 3594.0}, {"date": "2018-08-22", "close": 291.0367, "volume": 4225.0}, {"date": "2018-08-23", "close": 305.2556, "volume": 3555.0}, {"date": "2018-08-24", "close": 287.977, "volume": 3527.0}, {"date": "2018-08-27", "close": 281.1375, "volume": 3569.0}, {"date": "2018-08-28", "close": 286.5371, "volume": 2239.0}, {"date": "2018-08-29", "close": 286.897, "volume": 4307.0}, {"date": "2018-08-30", "close": 295.5364, "volume": 9133.0}, {"date": "2018-08-31", "close": 299.676, "volume": 1617.0}, {"date": "2018-09-04", "close": 296.4363, "volume": 2176.0}, {"date": "2018-09-05", "close": 307.0554, "volume": 3144.0}, {"date": "2018-09-06", "close": 287.257, "volume": 4314.0}, {"date": "2018-09-07", "close": 294.2765, "volume": 2292.0}, {"date": "2018-09-10", "close": 322.5342, "volume": 8538.0}, {"date": "2018-09-11", "close": 320.9143, "volume": 4634.0}, {"date": "2018-09-12", "close": 341.6127, "volume": 5974.0}, {"date": "2018-09-13", "close": 360.3312, "volume": 7364.0}, {"date": "2018-09-14", "close": 369.1505, "volume": 3315.0}, {"date": "2018-09-17", "close": 360.1512, "volume": 6402.0}, {"date": "2018-09-18", "close": 371.6703, "volume": 3306.0}, {"date": "2018-09-19", "close": 366.8107, "volume": 5275.0}, {"date": "2018-09-20", "close": 367.3506, "volume": 1836.0}, {"date": "2018-09-21", "close": 388.2289, "volume": 11226.0}, {"date": "2018-09-24", "close": 411.2671, "volume": 4423.0}, {"date": "2018-09-25", "close": 408.7473, "volume": 8265.0}, {"date": "2018-09-26", "close": 405.5076, "volume": 7637.0}, {"date": "2018-09-27", "close": 406.2275, "volume": 8554.0}, {"date": "2018-09-28", "close": 411.4471, "volume": 3997.0}, {"date": "2018-10-01", "close": 399.928, "volume": 7380.0}, {"date": "2018-10-02", "close": 394.7084, "volume": 10863.0}, {"date": "2018-10-03", "close": 395.2484, "volume": 3813.0}, {"date": "2018-10-04", "close": 392.1886, "volume": 6400.0}, {"date": "2018-10-05", "close": 369.6904, "volume": 9737.0}, {"date": "2018-10-08", "close": 360.6911, "volume": 6004.0}, {"date": "2018-10-09", "close": 361.4111, "volume": 7733.0}, {"date": "2018-10-10", "close": 358.7113, "volume": 9404.0}, {"date": "2018-10-11", "close": 357.8114, "volume": 17670.0}, {"date": "2018-10-12", "close": 359.6112, "volume": 7743.0}, {"date": "2018-10-15", "close": 356.3715, "volume": 6907.0}, {"date": "2018-10-16", "close": 360.6911, "volume": 12051.0}, {"date": "2018-10-17", "close": 358.3513, "volume": 5012.0}, {"date": "2018-10-18", "close": 360.8711, "volume": 3732.0}, {"date": "2018-10-19", "close": 358.7113, "volume": 3597.0}, {"date": "2018-10-22", "close": 355.4716, "volume": 8461.0}, {"date": "2018-10-23", "close": 349.712, "volume": 7473.0}, {"date": "2018-10-24", "close": 343.2325, "volume": 8711.0}, {"date": "2018-10-25", "close": 340.1728, "volume": 4678.0}, {"date": "2018-10-26", "close": 342.6926, "volume": 4508.0}, {"date": "2018-10-29", "close": 340.3528, "volume": 5195.0}, {"date": "2018-10-30", "close": 330.9935, "volume": 5433.0}, {"date": "2018-10-31", "close": 338.7329, "volume": 5575.0}, {"date": "2018-11-01", "close": 366.2707, "volume": 6715.0}, {"date": "2018-11-02", "close": 361.7711, "volume": 6796.0}, {"date": "2018-11-05", "close": 359.0713, "volume": 2129.0}, {"date": "2018-11-06", "close": 363.5709, "volume": 4967.0}, {"date": "2018-11-07", "close": 363.5709, "volume": 4616.0}, {"date": "2018-11-08", "close": 364.8308, "volume": 4973.0}, {"date": "2018-11-09", "close": 362.491, "volume": 5179.0}, {"date": "2018-11-12", "close": 359.9712, "volume": 6502.0}, {"date": "2018-11-13", "close": 359.2513, "volume": 4917.0}, {"date": "2018-11-14", "close": 358.5313, "volume": 8718.0}, {"date": "2018-11-15", "close": 360.3312, "volume": 5827.0}, {"date": "2018-11-16", "close": 368.9705, "volume": 41142.0}, {"date": "2018-11-19", "close": 345.5724, "volume": 4655.0}, {"date": "2018-11-20", "close": 331.1735, "volume": 3733.0}, {"date": "2018-11-21", "close": 352.5918, "volume": 5162.0}, {"date": "2018-11-23", "close": 363.3909, "volume": 5087.0}, {"date": "2018-11-26", "close": 370.0504, "volume": 11874.0}, {"date": "2018-11-27", "close": 365.7307, "volume": 4911.0}, {"date": "2018-11-28", "close": 397.2282, "volume": 6492.0}, {"date": "2018-11-29", "close": 394.7084, "volume": 4975.0}, {"date": "2018-11-30", "close": 395.7883, "volume": 9362.0}, {"date": "2018-12-03", "close": 423.3261, "volume": 8172.0}, {"date": "2018-12-04", "close": 426.7459, "volume": 13947.0}, {"date": "2018-12-06", "close": 441.1447, "volume": 4821.0}, {"date": "2018-12-07", "close": 449.604, "volume": 7498.0}, {"date": "2018-12-10", "close": 473.3621, "volume": 7396.0}, {"date": "2018-12-11", "close": 436.1051, "volume": 8794.0}, {"date": "2018-12-12", "close": 440.7847, "volume": 8990.0}, {"date": "2018-12-13", "close": 430.7055, "volume": 7576.0}, {"date": "2018-12-14", "close": 437.005, "volume": 5800.0}, {"date": "2018-12-17", "close": 426.7459, "volume": 7946.0}, {"date": "2018-12-18", "close": 422.0662, "volume": 12148.0}, {"date": "2018-12-19", "close": 413.4269, "volume": 11604.0}, {"date": "2018-12-20", "close": 372.7502, "volume": 14543.0}, {"date": "2018-12-21", "close": 350.612, "volume": 85248.0}, {"date": "2018-12-24", "close": 361.0511, "volume": 4954.0}, {"date": "2018-12-26", "close": 386.7891, "volume": 10109.0}, {"date": "2018-12-27", "close": 383.0094, "volume": 9810.0}, {"date": "2018-12-28", "close": 392.9086, "volume": 5281.0}, {"date": "2018-12-31", "close": 402.4478, "volume": 9955.0}, {"date": "2019-01-02", "close": 441.1447, "volume": 10943.0}, {"date": "2019-01-03", "close": 438.2649, "volume": 13056.0}, {"date": "2019-01-04", "close": 440.4248, "volume": 8076.0}, {"date": "2019-01-07", "close": 441.1447, "volume": 10223.0}, {"date": "2019-01-08", "close": 459.3233, "volume": 10384.0}, {"date": "2019-01-09", "close": 449.604, "volume": 8869.0}, {"date": "2019-01-10", "close": 446.0043, "volume": 5297.0}, {"date": "2019-01-11", "close": 447.6242, "volume": 9901.0}, {"date": "2019-01-14", "close": 427.8258, "volume": 3421.0}, {"date": "2019-01-15", "close": 429.4456, "volume": 6021.0}, {"date": "2019-01-16", "close": 442.2246, "volume": 3267.0}, {"date": "2019-01-17", "close": 428.3657, "volume": 7933.0}, {"date": "2019-01-18", "close": 411.2671, "volume": 5861.0}, {"date": "2019-01-22", "close": 415.5868, "volume": 6899.0}, {"date": "2019-01-23", "close": 388.2289, "volume": 5056.0}, {"date": "2019-01-24", "close": 390.5688, "volume": 4575.0}, {"date": "2019-01-25", "close": 390.5688, "volume": 9023.0}, {"date": "2019-01-28", "close": 373.8301, "volume": 9448.0}, {"date": "2019-01-29", "close": 355.6515, "volume": 8030.0}, {"date": "2019-01-30", "close": 364.4708, "volume": 4505.0}, {"date": "2019-01-31", "close": 364.8308, "volume": 4118.0}, {"date": "2019-02-01", "close": 374.91, "volume": 4399.0}, {"date": "2019-02-04", "close": 387.869, "volume": 5063.0}, {"date": "2019-02-05", "close": 384.9892, "volume": 4153.0}, {"date": "2019-02-06", "close": 386.0691, "volume": 2372.0}, {"date": "2019-02-07", "close": 375.8099, "volume": 2693.0}, {"date": "2019-02-08", "close": 385.7091, "volume": 5224.0}, {"date": "2019-02-11", "close": 393.9885, "volume": 3528.0}, {"date": "2019-02-12", "close": 426.7459, "volume": 3243.0}, {"date": "2019-02-13", "close": 433.7653, "volume": 4102.0}, {"date": "2019-02-14", "close": 421.8862, "volume": 5061.0}, {"date": "2019-02-15", "close": 439.5248, "volume": 7976.0}, {"date": "2019-02-19", "close": 432.5054, "volume": 5145.0}, {"date": "2019-02-20", "close": 446.3643, "volume": 6381.0}, {"date": "2019-02-21", "close": 433.4053, "volume": 5954.0}, {"date": "2019-02-22", "close": 436.2851, "volume": 4125.0}, {"date": "2019-02-25", "close": 486.3211, "volume": 21050.0}, {"date": "2019-02-26", "close": 521.7783, "volume": 18944.0}, {"date": "2019-02-27", "close": 532.2174, "volume": 24266.0}, {"date": "2019-02-28", "close": 530.5976, "volume": 4788.0}, {"date": "2019-03-01", "close": 521.9582, "volume": 14256.0}, {"date": "2019-03-04", "close": 516.7387, "volume": 6604.0}, {"date": "2019-03-05", "close": 506.2995, "volume": 6597.0}, {"date": "2019-03-06", "close": 478.9417, "volume": 8769.0}, {"date": "2019-03-07", "close": 505.9395, "volume": 17952.0}, {"date": "2019-03-08", "close": 475.162, "volume": 3911.0}, {"date": "2019-03-11", "close": 489.7408, "volume": 2327.0}, {"date": "2019-03-12", "close": 467.7826, "volume": 9030.0}, {"date": "2019-03-13", "close": 464.0029, "volume": 4865.0}, {"date": "2019-03-14", "close": 472.6422, "volume": 4307.0}, {"date": "2019-03-15", "close": 476.7819, "volume": 12579.0}, {"date": "2019-03-18", "close": 502.3398, "volume": 8705.0}, {"date": "2019-03-19", "close": 488.1209, "volume": 4663.0}, {"date": "2019-03-20", "close": 494.6004, "volume": 4110.0}, {"date": "2019-03-21", "close": 510.2592, "volume": 18963.0}, {"date": "2019-03-22", "close": 463.6429, "volume": 5918.0}, {"date": "2019-03-25", "close": 473.3621, "volume": 6408.0}, {"date": "2019-03-26", "close": 486.6811, "volume": 3936.0}, {"date": "2019-03-27", "close": 490.1008, "volume": 4235.0}, {"date": "2019-03-28", "close": 503.2397, "volume": 3222.0}, {"date": "2019-03-29", "close": 499.1001, "volume": 5514.0}, {"date": "2019-04-01", "close": 524.478, "volume": 7769.0}, {"date": "2019-04-02", "close": 529.8776, "volume": 14240.0}, {"date": "2019-04-03", "close": 523.3981, "volume": 5380.0}, {"date": "2019-04-04", "close": 526.8179, "volume": 7285.0}, {"date": "2019-04-05", "close": 546.0763, "volume": 15309.0}, {"date": "2019-04-08", "close": 532.0374, "volume": 6250.0}, {"date": "2019-04-09", "close": 424.2261, "volume": 26341.0}, {"date": "2019-04-10", "close": 397.9482, "volume": 136896.0}, {"date": "2019-04-11", "close": 396.8683, "volume": 43963.0}, {"date": "2019-04-12", "close": 402.9878, "volume": 35087.0}, {"date": "2019-04-15", "close": 403.7077, "volume": 37453.0}, {"date": "2019-04-16", "close": 409.8272, "volume": 37925.0}, {"date": "2019-04-17", "close": 410.0072, "volume": 28484.0}, {"date": "2019-04-18", "close": 398.8481, "volume": 66471.0}, {"date": "2019-04-22", "close": 392.7286, "volume": 20358.0}, {"date": "2019-04-23", "close": 418.6465, "volume": 26068.0}, {"date": "2019-04-24", "close": 397.4082, "volume": 12888.0}, {"date": "2019-04-25", "close": 403.8877, "volume": 7684.0}, {"date": "2019-04-26", "close": 401.7279, "volume": 8578.0}, {"date": "2019-04-29", "close": 399.748, "volume": 13061.0}, {"date": "2019-04-30", "close": 387.329, "volume": 15838.0}, {"date": "2019-05-01", "close": 385.5292, "volume": 16695.0}, {"date": "2019-05-02", "close": 390.3888, "volume": 9001.0}, {"date": "2019-05-03", "close": 401.7279, "volume": 10187.0}, {"date": "2019-05-06", "close": 408.5673, "volume": 20476.0}, {"date": "2019-05-07", "close": 405.6875, "volume": 18159.0}, {"date": "2019-05-08", "close": 399.2081, "volume": 10309.0}, {"date": "2019-05-09", "close": 402.6278, "volume": 7632.0}, {"date": "2019-05-10", "close": 409.1073, "volume": 12081.0}, {"date": "2019-05-13", "close": 399.928, "volume": 9645.0}, {"date": "2019-05-14", "close": 407.6674, "volume": 12682.0}, {"date": "2019-05-15", "close": 405.3276, "volume": 7633.0}, {"date": "2019-05-16", "close": 402.2678, "volume": 13849.0}, {"date": "2019-05-17", "close": 403.1677, "volume": 6937.0}, {"date": "2019-05-20", "close": 398.3081, "volume": 3971.0}, {"date": "2019-05-21", "close": 407.6674, "volume": 11181.0}, {"date": "2019-05-22", "close": 394.3485, "volume": 5794.0}, {"date": "2019-05-23", "close": 368.6105, "volume": 17489.0}, {"date": "2019-05-24", "close": 360.8711, "volume": 7541.0}, {"date": "2019-05-28", "close": 367.5306, "volume": 11432.0}, {"date": "2019-05-29", "close": 370.7703, "volume": 7787.0}, {"date": "2019-05-30", "close": 367.1706, "volume": 10707.0}, {"date": "2019-05-31", "close": 364.2909, "volume": 6200.0}, {"date": "2019-06-03", "close": 354.0317, "volume": 19126.0}, {"date": "2019-06-04", "close": 358.7113, "volume": 8628.0}, {"date": "2019-06-05", "close": 356.9114, "volume": 5921.0}, {"date": "2019-06-06", "close": 351.1519, "volume": 7730.0}, {"date": "2019-06-07", "close": 356.3715, "volume": 6936.0}, {"date": "2019-06-10", "close": 345.3924, "volume": 7315.0}, {"date": "2019-06-11", "close": 336.0331, "volume": 16710.0}, {"date": "2019-06-12", "close": 331.1735, "volume": 10432.0}, {"date": "2019-06-13", "close": 332.0734, "volume": 15082.0}, {"date": "2019-06-14", "close": 333.8733, "volume": 7341.0}, {"date": "2019-06-17", "close": 344.3125, "volume": 15741.0}, {"date": "2019-06-18", "close": 361.951, "volume": 6195.0}, {"date": "2019-06-19", "close": 344.4924, "volume": 6241.0}, {"date": "2019-06-20", "close": 345.9323, "volume": 4921.0}, {"date": "2019-06-21", "close": 352.5918, "volume": 48751.0}, {"date": "2019-06-24", "close": 330.2736, "volume": 11922.0}, {"date": "2019-06-25", "close": 339.4528, "volume": 6560.0}, {"date": "2019-06-26", "close": 332.4334, "volume": 5981.0}, {"date": "2019-06-27", "close": 347.5522, "volume": 8665.0}, {"date": "2019-06-28", "close": 352.2318, "volume": 64652.0}, {"date": "2019-07-01", "close": 337.293, "volume": 15258.0}, {"date": "2019-07-02", "close": 336.3931, "volume": 6105.0}, {"date": "2019-07-03", "close": 338.7329, "volume": 4270.0}, {"date": "2019-07-05", "close": 327.9338, "volume": 10488.0}, {"date": "2019-07-08", "close": 332.7934, "volume": 8638.0}, {"date": "2019-07-09", "close": 369.1505, "volume": 30490.0}, {"date": "2019-07-10", "close": 349.3521, "volume": 10694.0}, {"date": "2019-07-11", "close": 346.4723, "volume": 6715.0}, {"date": "2019-07-12", "close": 351.1519, "volume": 6981.0}, {"date": "2019-07-15", "close": 352.7718, "volume": 6309.0}, {"date": "2019-07-16", "close": 370.4104, "volume": 8193.0}, {"date": "2019-07-17", "close": 369.6904, "volume": 10236.0}, {"date": "2019-07-18", "close": 375.8099, "volume": 9152.0}, {"date": "2019-07-19", "close": 374.3701, "volume": 8373.0}, {"date": "2019-07-22", "close": 398.3081, "volume": 13761.0}, {"date": "2019-07-23", "close": 397.0482, "volume": 11822.0}, {"date": "2019-07-24", "close": 401.0079, "volume": 9431.0}, {"date": "2019-07-25", "close": 320.3744, "volume": 91727.0}, {"date": "2019-07-26", "close": 318.7545, "volume": 81797.0}, {"date": "2019-07-29", "close": 331.1735, "volume": 16310.0}, {"date": "2019-07-30", "close": 336.3931, "volume": 17590.0}, {"date": "2019-07-31", "close": 320.0144, "volume": 15163.0}, {"date": "2019-08-01", "close": 315.8747, "volume": 23571.0}, {"date": "2019-08-02", "close": 296.4363, "volume": 16874.0}, {"date": "2019-08-05", "close": 286.5371, "volume": 16101.0}, {"date": "2019-08-06", "close": 287.617, "volume": 17232.0}, {"date": "2019-08-07", "close": 282.2174, "volume": 7576.0}, {"date": "2019-08-08", "close": 284.1973, "volume": 12253.0}, {"date": "2019-08-09", "close": 284.3772, "volume": 8496.0}, {"date": "2019-08-12", "close": 265.2988, "volume": 14780.0}, {"date": "2019-08-13", "close": 274.478, "volume": 7802.0}, {"date": "2019-08-14", "close": 279.8776, "volume": 12514.0}, {"date": "2019-08-15", "close": 283.4773, "volume": 15931.0}, {"date": "2019-08-16", "close": 302.0158, "volume": 14561.0}, {"date": "2019-08-19", "close": 316.5947, "volume": 12111.0}, {"date": "2019-08-20", "close": 314.9748, "volume": 13247.0}, {"date": "2019-08-21", "close": 323.0742, "volume": 11152.0}, {"date": "2019-08-22", "close": 336.933, "volume": 14152.0}, {"date": "2019-08-23", "close": 343.9525, "volume": 33193.0}, {"date": "2019-08-26", "close": 339.9928, "volume": 12228.0}, {"date": "2019-08-27", "close": 333.6933, "volume": 14264.0}, {"date": "2019-08-28", "close": 343.0526, "volume": 10605.0}, {"date": "2019-08-29", "close": 347.3722, "volume": 10309.0}, {"date": "2019-08-30", "close": 340.3528, "volume": 4183.0}, {"date": "2019-09-03", "close": 341.9726, "volume": 14885.0}, {"date": "2019-09-04", "close": 347.1922, "volume": 8908.0}, {"date": "2019-09-05", "close": 361.4111, "volume": 14690.0}, {"date": "2019-09-06", "close": 363.7509, "volume": 12296.0}, {"date": "2019-09-09", "close": 379.0497, "volume": 12911.0}, {"date": "2019-09-10", "close": 390.5688, "volume": 29893.0}, {"date": "2019-09-11", "close": 382.1094, "volume": 14099.0}, {"date": "2019-09-12", "close": 368.6105, "volume": 6114.0}, {"date": "2019-09-13", "close": 370.7703, "volume": 6714.0}, {"date": "2019-09-16", "close": 372.0302, "volume": 5341.0}, {"date": "2019-09-17", "close": 388.049, "volume": 15602.0}, {"date": "2019-09-18", "close": 386.0691, "volume": 12513.0}, {"date": "2019-09-19", "close": 367.1706, "volume": 7792.0}, {"date": "2019-09-20", "close": 377.6098, "volume": 25861.0}, {"date": "2019-09-23", "close": 352.2318, "volume": 8854.0}, {"date": "2019-09-24", "close": 333.1533, "volume": 8383.0}, {"date": "2019-09-25", "close": 347.5522, "volume": 12446.0}, {"date": "2019-09-26", "close": 335.3132, "volume": 9600.0}, {"date": "2019-09-27", "close": 325.054, "volume": 11874.0}, {"date": "2019-09-30", "close": 325.7739, "volume": 8759.0}, {"date": "2019-10-01", "close": 309.5752, "volume": 14952.0}, {"date": "2019-10-02", "close": 306.3355, "volume": 9786.0}, {"date": "2019-10-03", "close": 309.3952, "volume": 9926.0}, {"date": "2019-10-04", "close": 294.8164, "volume": 8510.0}, {"date": "2019-10-07", "close": 280.5976, "volume": 13042.0}, {"date": "2019-10-08", "close": 268.5385, "volume": 10991.0}, {"date": "2019-10-09", "close": 255.5796, "volume": 10822.0}, {"date": "2019-10-10", "close": 254.8596, "volume": 12670.0}, {"date": "2019-10-11", "close": 249.2801, "volume": 9051.0}, {"date": "2019-10-14", "close": 248.3801, "volume": 16844.0}, {"date": "2019-10-15", "close": 257.1994, "volume": 9530.0}, {"date": "2019-10-16", "close": 246.0403, "volume": 6793.0}, {"date": "2019-10-17", "close": 241.0007, "volume": 23024.0}, {"date": "2019-10-18", "close": 234.3413, "volume": 18896.0}, {"date": "2019-10-21", "close": 245.6803, "volume": 9780.0}, {"date": "2019-10-22", "close": 247.3002, "volume": 6014.0}, {"date": "2019-10-23", "close": 237.401, "volume": 8431.0}, {"date": "2019-10-24", "close": 241.7207, "volume": 6560.0}, {"date": "2019-10-25", "close": 238.121, "volume": 7665.0}, {"date": "2019-10-28", "close": 230.7415, "volume": 16871.0}, {"date": "2019-10-29", "close": 233.4413, "volume": 17760.0}, {"date": "2019-10-30", "close": 231.1015, "volume": 23531.0}, {"date": "2019-10-31", "close": 236.3211, "volume": 10583.0}, {"date": "2019-11-01", "close": 229.1217, "volume": 20735.0}, {"date": "2019-11-04", "close": 226.7819, "volume": 17573.0}, {"date": "2019-11-05", "close": 222.8222, "volume": 8107.0}, {"date": "2019-11-06", "close": 212.023, "volume": 10256.0}, {"date": "2019-11-07", "close": 214.0029, "volume": 9952.0}, {"date": "2019-11-08", "close": 206.0835, "volume": 9506.0}, {"date": "2019-11-11", "close": 205.5436, "volume": 8450.0}, {"date": "2019-11-12", "close": 206.4435, "volume": 6379.0}, {"date": "2019-11-13", "close": 217.6026, "volume": 13931.0}, {"date": "2019-11-14", "close": 239.9208, "volume": 26650.0}, {"date": "2019-11-15", "close": 242.0806, "volume": 11657.0}, {"date": "2019-11-18", "close": 246.0403, "volume": 13848.0}, {"date": "2019-11-19", "close": 254.6796, "volume": 37207.0}, {"date": "2019-11-20", "close": 259.5392, "volume": 19392.0}, {"date": "2019-11-21", "close": 258.2793, "volume": 10734.0}, {"date": "2019-11-22", "close": 268.7185, "volume": 10839.0}, {"date": "2019-11-25", "close": 271.3283, "volume": 10483.0}, {"date": "2019-11-26", "close": 274.478, "volume": 34752.0}, {"date": "2019-11-27", "close": 279.8776, "volume": 9027.0}, {"date": "2019-11-29", "close": 287.977, "volume": 9786.0}, {"date": "2019-12-02", "close": 308.4953, "volume": 23488.0}, {"date": "2019-12-03", "close": 329.7336, "volume": 37107.0}, {"date": "2019-12-04", "close": 323.2541, "volume": 15620.0}, {"date": "2019-12-05", "close": 319.8344, "volume": 23175.0}, {"date": "2019-12-06", "close": 327.0338, "volume": 19406.0}, {"date": "2019-12-09", "close": 316.2347, "volume": 14900.0}, {"date": "2019-12-10", "close": 334.2333, "volume": 15117.0}, {"date": "2019-12-11", "close": 358.5313, "volume": 69806.0}, {"date": "2019-12-12", "close": 362.671, "volume": 27903.0}, {"date": "2019-12-13", "close": 372.7502, "volume": 11452.0}, {"date": "2019-12-16", "close": 394.8884, "volume": 23213.0}, {"date": "2019-12-17", "close": 391.4687, "volume": 17244.0}, {"date": "2019-12-18", "close": 373.5601, "volume": 80379.0}, {"date": "2019-12-19", "close": 384.4492, "volume": 78408.0}, {"date": "2019-12-20", "close": 385.5292, "volume": 31032.0}, {"date": "2019-12-23", "close": 396.1483, "volume": 18016.0}, {"date": "2019-12-24", "close": 399.388, "volume": 26352.0}, {"date": "2019-12-26", "close": 393.2685, "volume": 6794.0}, {"date": "2019-12-27", "close": 388.5889, "volume": 13041.0}, {"date": "2019-12-30", "close": 374.1901, "volume": 17208.0}, {"date": "2019-12-31", "close": 372.5702, "volume": 19116.0}, {"date": "2020-01-02", "close": 369.5104, "volume": 16931.0}, {"date": "2020-01-03", "close": 336.3931, "volume": 41849.0}, {"date": "2020-01-06", "close": 331.3535, "volume": 15962.0}, {"date": "2020-01-07", "close": 330.2736, "volume": 12301.0}, {"date": "2020-01-08", "close": 323.4341, "volume": 15643.0}, {"date": "2020-01-09", "close": 320.9143, "volume": 15282.0}, {"date": "2020-01-10", "close": 321.6343, "volume": 10895.0}, {"date": "2020-01-13", "close": 312.095, "volume": 15874.0}, {"date": "2020-01-14", "close": 310.2952, "volume": 14557.0}, {"date": "2020-01-15", "close": 312.995, "volume": 13020.0}, {"date": "2020-01-16", "close": 316.9546, "volume": 10314.0}, {"date": "2020-01-17", "close": 312.095, "volume": 16506.0}, {"date": "2020-01-21", "close": 296.6163, "volume": 14549.0}, {"date": "2020-01-22", "close": 291.0367, "volume": 8122.0}, {"date": "2020-01-23", "close": 296.5263, "volume": 13380.0}, {"date": "2020-01-24", "close": 282.7574, "volume": 35644.0}, {"date": "2020-01-27", "close": 279.1577, "volume": 22863.0}, {"date": "2020-01-28", "close": 277.1778, "volume": 9554.0}, {"date": "2020-01-29", "close": 275.7379, "volume": 14132.0}, {"date": "2020-01-30", "close": 287.797, "volume": 39635.0}, {"date": "2020-01-31", "close": 281.6775, "volume": 9789.0}, {"date": "2020-02-03", "close": 301.6559, "volume": 20591.0}, {"date": "2020-02-04", "close": 314.7948, "volume": 12908.0}, {"date": "2020-02-05", "close": 322.7142, "volume": 12950.0}, {"date": "2020-02-06", "close": 314.4348, "volume": 10787.0}, {"date": "2020-02-07", "close": 312.815, "volume": 6412.0}, {"date": "2020-02-10", "close": 331.5335, "volume": 7792.0}, {"date": "2020-02-11", "close": 340.3528, "volume": 8236.0}, {"date": "2020-02-12", "close": 349.1721, "volume": 8324.0}, {"date": "2020-02-13", "close": 332.6134, "volume": 9900.0}, {"date": "2020-02-14", "close": 339.0929, "volume": 7201.0}, {"date": "2020-02-18", "close": 337.113, "volume": 4957.0}, {"date": "2020-02-19", "close": 337.833, "volume": 5759.0}, {"date": "2020-02-20", "close": 320.9143, "volume": 6013.0}, {"date": "2020-02-21", "close": 318.1245, "volume": 6471.0}, {"date": "2020-02-24", "close": 307.4154, "volume": 13927.0}, {"date": "2020-02-25", "close": 284.7372, "volume": 8732.0}, {"date": "2020-02-26", "close": 289.0569, "volume": 6359.0}, {"date": "2020-02-27", "close": 279.1577, "volume": 10011.0}, {"date": "2020-02-28", "close": 287.977, "volume": 24676.0}, {"date": "2020-03-02", "close": 305.9755, "volume": 15534.0}, {"date": "2020-03-03", "close": 356.5515, "volume": 38139.0}, {"date": "2020-03-04", "close": 396.6883, "volume": 35914.0}, {"date": "2020-03-05", "close": 391.4687, "volume": 16721.0}, {"date": "2020-03-06", "close": 374.0101, "volume": 21574.0}, {"date": "2020-03-09", "close": 335.3132, "volume": 14151.0}, {"date": "2020-03-10", "close": 336.2131, "volume": 12861.0}, {"date": "2020-03-11", "close": 322.3542, "volume": 23126.0}, {"date": "2020-03-12", "close": 253.0598, "volume": 26850.0}, {"date": "2020-03-13", "close": 267.9986, "volume": 25487.0}, {"date": "2020-03-16", "close": 224.982, "volume": 30079.0}, {"date": "2020-03-17", "close": 237.941, "volume": 22702.0}, {"date": "2020-03-18", "close": 225.7019, "volume": 15230.0}, {"date": "2020-03-19", "close": 250.7199, "volume": 14673.0}, {"date": "2020-03-20", "close": 246.9402, "volume": 18995.0}, {"date": "2020-03-23", "close": 273.2181, "volume": 12856.0}, {"date": "2020-03-24", "close": 284.7372, "volume": 13272.0}, {"date": "2020-03-25", "close": 286.3571, "volume": 9258.0}, {"date": "2020-03-26", "close": 305.7955, "volume": 11168.0}, {"date": "2020-03-27", "close": 252.1598, "volume": 13833.0}, {"date": "2020-03-30", "close": 290.4968, "volume": 9582.0}, {"date": "2020-03-31", "close": 279.6976, "volume": 9735.0}, {"date": "2020-04-01", "close": 264.5788, "volume": 12009.0}, {"date": "2020-04-02", "close": 292.1166, "volume": 14761.0}, {"date": "2020-04-03", "close": 299.496, "volume": 9229.0}, {"date": "2020-04-06", "close": 311.7351, "volume": 12483.0}, {"date": "2020-04-07", "close": 295.7163, "volume": 12277.0}, {"date": "2020-04-08", "close": 320.0144, "volume": 14723.0}, {"date": "2020-04-09", "close": 336.2131, "volume": 13686.0}, {"date": "2020-04-13", "close": 324.694, "volume": 7623.0}, {"date": "2020-04-14", "close": 348.0922, "volume": 8446.0}, {"date": "2020-04-15", "close": 251.4399, "volume": 60393.0}, {"date": "2020-04-16", "close": 255.9395, "volume": 56488.0}, {"date": "2020-04-17", "close": 241.5407, "volume": 38465.0}, {"date": "2020-04-20", "close": 237.581, "volume": 34179.0}, {"date": "2020-04-21", "close": 231.2815, "volume": 17989.0}, {"date": "2020-04-22", "close": 237.581, "volume": 23615.0}, {"date": "2020-04-23", "close": 231.8215, "volume": 12578.0}, {"date": "2020-04-24", "close": 237.581, "volume": 18934.0}, {"date": "2020-04-27", "close": 236.6811, "volume": 19023.0}, {"date": "2020-04-28", "close": 227.1418, "volume": 24652.0}, {"date": "2020-04-29", "close": 237.041, "volume": 21827.0}, {"date": "2020-04-30", "close": 217.2426, "volume": 24620.0}, {"date": "2020-05-01", "close": 232.1814, "volume": 19155.0}, {"date": "2020-05-04", "close": 228.8517, "volume": 35355.0}, {"date": "2020-05-05", "close": 227.8618, "volume": 27376.0}, {"date": "2020-05-06", "close": 228.9417, "volume": 29605.0}, {"date": "2020-05-07", "close": 223.0022, "volume": 11876.0}, {"date": "2020-05-08", "close": 228.4017, "volume": 31034.0}, {"date": "2020-05-11", "close": 242.8006, "volume": 29533.0}, {"date": "2020-05-12", "close": 245.8603, "volume": 33100.0}, {"date": "2020-05-13", "close": 240.4608, "volume": 46952.0}, {"date": "2020-05-14", "close": 231.2815, "volume": 16423.0}, {"date": "2020-05-15", "close": 241.3607, "volume": 21392.0}, {"date": "2020-05-18", "close": 240.2808, "volume": 28911.0}, {"date": "2020-05-19", "close": 239.7408, "volume": 20013.0}, {"date": "2020-05-20", "close": 275.558, "volume": 58420.0}, {"date": "2020-05-21", "close": 280.5976, "volume": 18468.0}, {"date": "2020-05-22", "close": 282.0374, "volume": 11573.0}, {"date": "2020-05-26", "close": 291.8467, "volume": 59844.0}, {"date": "2020-05-27", "close": 266.3787, "volume": 22925.0}, {"date": "2020-05-28", "close": 266.7387, "volume": 12788.0}, {"date": "2020-05-29", "close": 256.2995, "volume": 20283.0}, {"date": "2020-06-01", "close": 271.0583, "volume": 25327.0}, {"date": "2020-06-02", "close": 286.7171, "volume": 26293.0}, {"date": "2020-06-03", "close": 286.5371, "volume": 14998.0}, {"date": "2020-06-04", "close": 284.3772, "volume": 13367.0}, {"date": "2020-06-05", "close": 283.4773, "volume": 16432.0}, {"date": "2020-06-08", "close": 298.4161, "volume": 17925.0}, {"date": "2020-06-09", "close": 294.8164, "volume": 11469.0}, {"date": "2020-06-10", "close": 293.7365, "volume": 8689.0}, {"date": "2020-06-11", "close": 262.959, "volume": 15182.0}, {"date": "2020-06-12", "close": 267.2786, "volume": 14511.0}, {"date": "2020-06-15", "close": 275.018, "volume": 13151.0}, {"date": "2020-06-16", "close": 278.9777, "volume": 12588.0}, {"date": "2020-06-17", "close": 280.4176, "volume": 15797.0}, {"date": "2020-06-18", "close": 284.0173, "volume": 16027.0}, {"date": "2020-06-19", "close": 277.1778, "volume": 59041.0}, {"date": "2020-06-22", "close": 278.9777, "volume": 21398.0}, {"date": "2020-06-23", "close": 282.3974, "volume": 24264.0}, {"date": "2020-06-24", "close": 280.4176, "volume": 25337.0}, {"date": "2020-06-25", "close": 293.3765, "volume": 38439.0}, {"date": "2020-06-26", "close": 280.2376, "volume": 82175.0}, {"date": "2020-06-29", "close": 270.1584, "volume": 18845.0}, {"date": "2020-06-30", "close": 273.3981, "volume": 13423.0}, {"date": "2020-07-01", "close": 274.478, "volume": 16366.0}, {"date": "2020-07-02", "close": 276.0979, "volume": 13675.0}, {"date": "2020-07-06", "close": 276.4579, "volume": 12661.0}, {"date": "2020-07-07", "close": 298.5961, "volume": 58760.0}, {"date": "2020-07-08", "close": 280.4176, "volume": 21009.0}, {"date": "2020-07-09", "close": 279.5176, "volume": 10775.0}, {"date": "2020-07-10", "close": 267.2786, "volume": 9345.0}, {"date": "2020-07-13", "close": 253.4197, "volume": 10382.0}, {"date": "2020-07-14", "close": 250.8999, "volume": 17646.0}, {"date": "2020-07-15", "close": 257.0194, "volume": 20245.0}, {"date": "2020-07-16", "close": 267.2786, "volume": 95145.0}, {"date": "2020-07-17", "close": 274.2981, "volume": 40599.0}, {"date": "2020-07-20", "close": 296.4363, "volume": 77586.0}, {"date": "2020-07-21", "close": 296.6163, "volume": 44336.0}, {"date": "2020-07-22", "close": 288.6969, "volume": 43620.0}, {"date": "2020-07-23", "close": 275.378, "volume": 28790.0}, {"date": "2020-07-24", "close": 265.8387, "volume": 32529.0}, {"date": "2020-07-27", "close": 270.5184, "volume": 44793.0}, {"date": "2020-07-28", "close": 273.9381, "volume": 33015.0}, {"date": "2020-07-29", "close": 249.82, "volume": 44713.0}, {"date": "2020-07-30", "close": 250.8999, "volume": 24881.0}, {"date": "2020-07-31", "close": 236.6811, "volume": 38760.0}, {"date": "2020-08-03", "close": 256.4795, "volume": 36733.0}, {"date": "2020-08-04", "close": 246.5803, "volume": 30334.0}, {"date": "2020-08-05", "close": 234.7012, "volume": 33157.0}, {"date": "2020-08-06", "close": 225.162, "volume": 25827.0}, {"date": "2020-08-07", "close": 226.6019, "volume": 23909.0}, {"date": "2020-08-10", "close": 227.5018, "volume": 27923.0}, {"date": "2020-08-11", "close": 199.604, "volume": 64733.0}, {"date": "2020-08-12", "close": 198.8841, "volume": 33640.0}, {"date": "2020-08-13", "close": 201.4039, "volume": 24411.0}, {"date": "2020-08-14", "close": 200.144, "volume": 24295.0}, {"date": "2020-08-17", "close": 207.5234, "volume": 18259.0}, {"date": "2020-08-18", "close": 201.2239, "volume": 21784.0}, {"date": "2020-08-19", "close": 194.9244, "volume": 18853.0}, {"date": "2020-08-20", "close": 196.5443, "volume": 16569.0}, {"date": "2020-08-21", "close": 193.4845, "volume": 16795.0}, {"date": "2020-08-24", "close": 193.3045, "volume": 25911.0}, {"date": "2020-08-25", "close": 200.144, "volume": 19618.0}, {"date": "2020-08-26", "close": 195.8243, "volume": 15477.0}, {"date": "2020-08-27", "close": 191.5047, "volume": 14246.0}, {"date": "2020-08-28", "close": 191.6847, "volume": 13094.0}, {"date": "2020-08-31", "close": 191.3247, "volume": 19065.0}, {"date": "2020-09-01", "close": 196.7243, "volume": 80249.0}, {"date": "2020-09-02", "close": 189.8848, "volume": 23994.0}, {"date": "2020-09-03", "close": 181.7855, "volume": 25722.0}, {"date": "2020-09-04", "close": 178.9057, "volume": 32788.0}, {"date": "2020-09-08", "close": 183.2253, "volume": 21820.0}, {"date": "2020-09-09", "close": 184.4852, "volume": 17964.0}, {"date": "2020-09-10", "close": 182.1454, "volume": 16503.0}, {"date": "2020-09-11", "close": 179.8056, "volume": 14467.0}, {"date": "2020-09-14", "close": 192.2246, "volume": 27744.0}, {"date": "2020-09-15", "close": 191.4147, "volume": 14636.0}, {"date": "2020-09-16", "close": 191.1447, "volume": 13327.0}, {"date": "2020-09-17", "close": 188.9849, "volume": 10646.0}, {"date": "2020-09-18", "close": 207.4334, "volume": 93511.0}, {"date": "2020-09-21", "close": 191.8647, "volume": 25091.0}, {"date": "2020-09-22", "close": 202.4838, "volume": 19179.0}, {"date": "2020-09-23", "close": 193.3045, "volume": 18625.0}, {"date": "2020-09-24", "close": 194.3844, "volume": 18751.0}, {"date": "2020-09-25", "close": 198.2541, "volume": 17648.0}, {"date": "2020-09-28", "close": 193.7545, "volume": 19767.0}, {"date": "2020-09-29", "close": 190.7847, "volume": 17885.0}, {"date": "2020-09-30", "close": 192.5846, "volume": 15419.0}, {"date": "2020-10-01", "close": 199.1541, "volume": 18834.0}, {"date": "2020-10-02", "close": 197.0842, "volume": 15559.0}, {"date": "2020-10-05", "close": 212.923, "volume": 21609.0}, {"date": "2020-10-06", "close": 200.6839, "volume": 26351.0}, {"date": "2020-10-07", "close": 205.1836, "volume": 20035.0}, {"date": "2020-10-08", "close": 204.8236, "volume": 10190.0}, {"date": "2020-10-09", "close": 196.0043, "volume": 30839.0}, {"date": "2020-10-12", "close": 202.3038, "volume": 22125.0}, {"date": "2020-10-13", "close": 204.2837, "volume": 8561.0}, {"date": "2020-10-14", "close": 192.9446, "volume": 20984.0}, {"date": "2020-10-15", "close": 193.6645, "volume": 13905.0}, {"date": "2020-10-16", "close": 197.0842, "volume": 12375.0}, {"date": "2020-10-19", "close": 192.0446, "volume": 18340.0}, {"date": "2020-10-20", "close": 194.0245, "volume": 10210.0}, {"date": "2020-10-21", "close": 190.2448, "volume": 14393.0}, {"date": "2020-10-22", "close": 202.4838, "volume": 13501.0}, {"date": "2020-10-23", "close": 202.1238, "volume": 9372.0}, {"date": "2020-10-26", "close": 197.9842, "volume": 14656.0}, {"date": "2020-10-27", "close": 201.2239, "volume": 16354.0}, {"date": "2020-10-28", "close": 190.9647, "volume": 13040.0}, {"date": "2020-10-29", "close": 199.784, "volume": 10679.0}, {"date": "2020-10-30", "close": 190.2448, "volume": 11407.0}, {"date": "2020-11-02", "close": 185.7451, "volume": 16159.0}, {"date": "2020-11-03", "close": 189.1649, "volume": 8469.0}, {"date": "2020-11-04", "close": 198.5241, "volume": 21695.0}, {"date": "2020-11-05", "close": 215.9827, "volume": 24475.0}, {"date": "2020-11-06", "close": 170.9863, "volume": 85634.0}, {"date": "2020-11-09", "close": 177.6458, "volume": 133683.0}, {"date": "2020-11-10", "close": 172.9662, "volume": 31542.0}, {"date": "2020-11-11", "close": 176.0259, "volume": 26275.0}, {"date": "2020-11-12", "close": 178.3657, "volume": 32808.0}, {"date": "2020-11-13", "close": 179.0857, "volume": 24956.0}, {"date": "2020-11-16", "close": 180.1656, "volume": 17021.0}, {"date": "2020-11-17", "close": 179.9856, "volume": 12334.0}, {"date": "2020-11-18", "close": 173.5061, "volume": 16132.0}, {"date": "2020-11-19", "close": 174.946, "volume": 23221.0}, {"date": "2020-11-20", "close": 177.4658, "volume": 28535.0}, {"date": "2020-11-23", "close": 172.9662, "volume": 27563.0}, {"date": "2020-11-24", "close": 172.7862, "volume": 21057.0}, {"date": "2020-11-25", "close": 172.7862, "volume": 14167.0}, {"date": "2020-11-27", "close": 175.8459, "volume": 13654.0}, {"date": "2020-11-30", "close": 177.1058, "volume": 21330.0}, {"date": "2020-12-01", "close": 176.7459, "volume": 18482.0}, {"date": "2020-12-02", "close": 175.8459, "volume": 11676.0}, {"date": "2020-12-03", "close": 175.8459, "volume": 11655.0}, {"date": "2020-12-04", "close": 176.2059, "volume": 11223.0}, {"date": "2020-12-07", "close": 172.9662, "volume": 21116.0}, {"date": "2020-12-08", "close": 168.1066, "volume": 31772.0}, {"date": "2020-12-09", "close": 160.5472, "volume": 42220.0}, {"date": "2020-12-10", "close": 177.8258, "volume": 28053.0}, {"date": "2020-12-11", "close": 184.1253, "volume": 66684.0}, {"date": "2020-12-14", "close": 215.4428, "volume": 622783.0}, {"date": "2020-12-15", "close": 202.1238, "volume": 71137.0}, {"date": "2020-12-16", "close": 206.8035, "volume": 42297.0}, {"date": "2020-12-17", "close": 211.3031, "volume": 34775.0}, {"date": "2020-12-18", "close": 222.1022, "volume": 55411.0}, {"date": "2020-12-21", "close": 230.3816, "volume": 42927.0}, {"date": "2020-12-22", "close": 239.2009, "volume": 33144.0}, {"date": "2020-12-23", "close": 232.5414, "volume": 30062.0}, {"date": "2020-12-24", "close": 227.6818, "volume": 8036.0}, {"date": "2020-12-28", "close": 221.5623, "volume": 21442.0}, {"date": "2020-12-29", "close": 207.8834, "volume": 32210.0}, {"date": "2020-12-30", "close": 211.4831, "volume": 17378.0}, {"date": "2020-12-31", "close": 203.2037, "volume": 17879.0}, {"date": "2021-01-04", "close": 209.5032, "volume": 16997.0}, {"date": "2021-01-05", "close": 204.6436, "volume": 13452.0}, {"date": "2021-01-06", "close": 215.2628, "volume": 20173.0}, {"date": "2021-01-07", "close": 226.2419, "volume": 18817.0}, {"date": "2021-01-08", "close": 229.8416, "volume": 14085.0}, {"date": "2021-01-11", "close": 221.5623, "volume": 24424.0}, {"date": "2021-01-12", "close": 227.1418, "volume": 15351.0}, {"date": "2021-01-13", "close": 221.7423, "volume": 9973.0}, {"date": "2021-01-14", "close": 237.041, "volume": 19683.0}, {"date": "2021-01-15", "close": 232.9014, "volume": 21539.0}, {"date": "2021-01-19", "close": 238.121, "volume": 18203.0}, {"date": "2021-01-20", "close": 242.6206, "volume": 15115.0}, {"date": "2021-01-21", "close": 229.8416, "volume": 13460.0}, {"date": "2021-01-22", "close": 239.2009, "volume": 17367.0}, {"date": "2021-01-25", "close": 244.6004, "volume": 15476.0}, {"date": "2021-01-26", "close": 234.7012, "volume": 12704.0}, {"date": "2021-01-27", "close": 224.442, "volume": 20044.0}, {"date": "2021-01-28", "close": 223.9021, "volume": 12742.0}, {"date": "2021-01-29", "close": 218.6825, "volume": 13205.0}, {"date": "2021-02-01", "close": 224.0821, "volume": 21096.0}, {"date": "2021-02-02", "close": 234.7012, "volume": 14089.0}, {"date": "2021-02-03", "close": 233.2613, "volume": 14101.0}, {"date": "2021-02-04", "close": 241.0007, "volume": 14081.0}, {"date": "2021-02-05", "close": 248.0202, "volume": 19998.0}, {"date": "2021-02-08", "close": 266.3787, "volume": 31010.0}, {"date": "2021-02-09", "close": 258.6393, "volume": 20317.0}, {"date": "2021-02-10", "close": 252.3398, "volume": 18158.0}, {"date": "2021-02-11", "close": 247.4802, "volume": 12678.0}, {"date": "2021-02-12", "close": 248.9201, "volume": 18734.0}, {"date": "2021-02-16", "close": 250.36, "volume": 21833.0}, {"date": "2021-02-17", "close": 244.7804, "volume": 32162.0}, {"date": "2021-02-18", "close": 216.1627, "volume": 29541.0}, {"date": "2021-02-19", "close": 216.8826, "volume": 16748.0}, {"date": "2021-02-22", "close": 215.8027, "volume": 20862.0}, {"date": "2021-02-23", "close": 205.1836, "volume": 26915.0}, {"date": "2021-02-24", "close": 201.9438, "volume": 18928.0}, {"date": "2021-02-25", "close": 195.1044, "volume": 21292.0}, {"date": "2021-02-26", "close": 193.3045, "volume": 44583.0}, {"date": "2021-03-01", "close": 202.6638, "volume": 25835.0}, {"date": "2021-03-02", "close": 189.8848, "volume": 24052.0}, {"date": "2021-03-03", "close": 188.085, "volume": 15068.0}, {"date": "2021-03-04", "close": 175.126, "volume": 29573.0}, {"date": "2021-03-05", "close": 170.2664, "volume": 36494.0}, {"date": "2021-03-08", "close": 169.9064, "volume": 22885.0}, {"date": "2021-03-09", "close": 181.2455, "volume": 24386.0}, {"date": "2021-03-10", "close": 181.2455, "volume": 20569.0}, {"date": "2021-03-11", "close": 183.2253, "volume": 18918.0}, {"date": "2021-03-12", "close": 177.4658, "volume": 27791.0}, {"date": "2021-03-15", "close": 180.8855, "volume": 22338.0}, {"date": "2021-03-16", "close": 180.7055, "volume": 22364.0}, {"date": "2021-03-17", "close": 184.4852, "volume": 26551.0}, {"date": "2021-03-18", "close": 181.7855, "volume": 16872.0}, {"date": "2021-03-19", "close": 192.5846, "volume": 47071.0}, {"date": "2021-03-22", "close": 191.5047, "volume": 28060.0}, {"date": "2021-03-23", "close": 182.8654, "volume": 21184.0}, {"date": "2021-03-24", "close": 169.1865, "volume": 21595.0}, {"date": "2021-03-25", "close": 171.7063, "volume": 17261.0}, {"date": "2021-03-26", "close": 171.7063, "volume": 28386.0}, {"date": "2021-03-29", "close": 165.0468, "volume": 17822.0}, {"date": "2021-03-30", "close": 167.0266, "volume": 13927.0}, {"date": "2021-03-31", "close": 169.3665, "volume": 15136.0}, {"date": "2021-04-01", "close": 173.1461, "volume": 24736.0}, {"date": "2021-04-05", "close": 173.5061, "volume": 15179.0}, {"date": "2021-04-06", "close": 167.3866, "volume": 26996.0}, {"date": "2021-04-07", "close": 129.2297, "volume": 341679.0}, {"date": "2021-04-08", "close": 134.6292, "volume": 119698.0}, {"date": "2021-04-09", "close": 131.7495, "volume": 60894.0}, {"date": "2021-04-12", "close": 129.0497, "volume": 62393.0}, {"date": "2021-04-13", "close": 129.2297, "volume": 90278.0}, {"date": "2021-04-14", "close": 129.9496, "volume": 69602.0}, {"date": "2021-04-15", "close": 126.5299, "volume": 38688.0}, {"date": "2021-04-16", "close": 122.5702, "volume": 50562.0}, {"date": "2021-04-19", "close": 116.4507, "volume": 53342.0}, {"date": "2021-04-20", "close": 114.2909, "volume": 50848.0}, {"date": "2021-04-21", "close": 120.7703, "volume": 40752.0}, {"date": "2021-04-22", "close": 120.9503, "volume": 38302.0}, {"date": "2021-04-23", "close": 122.0302, "volume": 29916.0}, {"date": "2021-04-26", "close": 124.1901, "volume": 78084.0}, {"date": "2021-04-27", "close": 124.0101, "volume": 30583.0}, {"date": "2021-04-28", "close": 125.45, "volume": 25927.0}, {"date": "2021-04-29", "close": 123.6501, "volume": 27618.0}, {"date": "2021-04-30", "close": 121.8503, "volume": 31550.0}, {"date": "2021-05-03", "close": 120.7703, "volume": 26313.0}, {"date": "2021-05-04", "close": 115.9107, "volume": 24834.0}, {"date": "2021-05-05", "close": 115.5508, "volume": 21629.0}, {"date": "2021-05-06", "close": 112.671, "volume": 32986.0}, {"date": "2021-05-07", "close": 117.1706, "volume": 30417.0}, {"date": "2021-05-10", "close": 114.6508, "volume": 36090.0}, {"date": "2021-05-11", "close": 116.9906, "volume": 53691.0}, {"date": "2021-05-12", "close": 118.2505, "volume": 42013.0}, {"date": "2021-05-13", "close": 114.2909, "volume": 32197.0}, {"date": "2021-05-14", "close": 115.7307, "volume": 29515.0}, {"date": "2021-05-17", "close": 115.3708, "volume": 23528.0}, {"date": "2021-05-18", "close": 120.4104, "volume": 46317.0}, {"date": "2021-05-19", "close": 114.8308, "volume": 25346.0}, {"date": "2021-05-20", "close": 113.9309, "volume": 24072.0}, {"date": "2021-05-21", "close": 111.2311, "volume": 32975.0}, {"date": "2021-05-24", "close": 108.3513, "volume": 41530.0}, {"date": "2021-05-25", "close": 109.6112, "volume": 33922.0}, {"date": "2021-05-26", "close": 116.9906, "volume": 48218.0}, {"date": "2021-05-27", "close": 121.3103, "volume": 44635.0}, {"date": "2021-05-28", "close": 119.5104, "volume": 22297.0}, {"date": "2021-06-01", "close": 120.4104, "volume": 35451.0}, {"date": "2021-06-02", "close": 117.5306, "volume": 29735.0}, {"date": "2021-06-03", "close": 117.8906, "volume": 49971.0}, {"date": "2021-06-04", "close": 117.5306, "volume": 24196.0}, {"date": "2021-06-07", "close": 122.0302, "volume": 23065.0}, {"date": "2021-06-08", "close": 123.2901, "volume": 32631.0}, {"date": "2021-06-09", "close": 127.0698, "volume": 32380.0}, {"date": "2021-06-10", "close": 130.1296, "volume": 19954.0}, {"date": "2021-06-11", "close": 129.0497, "volume": 32660.0}, {"date": "2021-06-14", "close": 133.0094, "volume": 34361.0}, {"date": "2021-06-15", "close": 132.2894, "volume": 33422.0}, {"date": "2021-06-16", "close": 128.3297, "volume": 28100.0}, {"date": "2021-06-17", "close": 130.6695, "volume": 29998.0}, {"date": "2021-06-18", "close": 123.4701, "volume": 80253.0}, {"date": "2021-06-21", "close": 129.2297, "volume": 24067.0}, {"date": "2021-06-22", "close": 125.8099, "volume": 13172.0}, {"date": "2021-06-23", "close": 127.9698, "volume": 17792.0}, {"date": "2021-06-24", "close": 131.5695, "volume": 20042.0}, {"date": "2021-06-25", "close": 131.5695, "volume": 133796.0}, {"date": "2021-06-28", "close": 131.2095, "volume": 23699.0}, {"date": "2021-06-29", "close": 126.7099, "volume": 23067.0}, {"date": "2021-06-30", "close": 130.8495, "volume": 27625.0}, {"date": "2021-07-01", "close": 134.0893, "volume": 24803.0}, {"date": "2021-07-02", "close": 125.8099, "volume": 38915.0}, {"date": "2021-07-06", "close": 123.2901, "volume": 32808.0}, {"date": "2021-07-07", "close": 120.4104, "volume": 24894.0}, {"date": "2021-07-08", "close": 118.4305, "volume": 27712.0}, {"date": "2021-07-09", "close": 120.7703, "volume": 78900.0}, {"date": "2021-07-12", "close": 123.2901, "volume": 38577.0}, {"date": "2021-07-13", "close": 120.5904, "volume": 39523.0}, {"date": "2021-07-14", "close": 114.6508, "volume": 12888.0}, {"date": "2021-07-15", "close": 113.2109, "volume": 12602.0}, {"date": "2021-07-16", "close": 115.5508, "volume": 15710.0}, {"date": "2021-07-19", "close": 113.7509, "volume": 23146.0}, {"date": "2021-07-20", "close": 121.1303, "volume": 34469.0}, {"date": "2021-07-21", "close": 121.6703, "volume": 13903.0}, {"date": "2021-07-22", "close": 118.7905, "volume": 10804.0}, {"date": "2021-07-23", "close": 116.9906, "volume": 13085.0}, {"date": "2021-07-26", "close": 115.3708, "volume": 15749.0}, {"date": "2021-07-27", "close": 114.2909, "volume": 20297.0}, {"date": "2021-07-28", "close": 118.7905, "volume": 20550.0}, {"date": "2021-07-29", "close": 116.9906, "volume": 10177.0}, {"date": "2021-07-30", "close": 114.4708, "volume": 14307.0}, {"date": "2021-08-02", "close": 116.0907, "volume": 15039.0}, {"date": "2021-08-03", "close": 114.6508, "volume": 13640.0}, {"date": "2021-08-04", "close": 116.0907, "volume": 15209.0}, {"date": "2021-08-05", "close": 120.4104, "volume": 23620.0}, {"date": "2021-08-06", "close": 123.1102, "volume": 20300.0}, {"date": "2021-08-09", "close": 123.8301, "volume": 26183.0}, {"date": "2021-08-10", "close": 120.9503, "volume": 19552.0}, {"date": "2021-08-11", "close": 120.9503, "volume": 12136.0}, {"date": "2021-08-12", "close": 123.2901, "volume": 15388.0}, {"date": "2021-08-13", "close": 124.91, "volume": 23017.0}, {"date": "2021-08-16", "close": 115.3708, "volume": 22681.0}, {"date": "2021-08-17", "close": 117.7106, "volume": 17877.0}, {"date": "2021-08-18", "close": 115.7307, "volume": 15321.0}, {"date": "2021-08-19", "close": 109.7912, "volume": 14929.0}, {"date": "2021-08-20", "close": 108.1713, "volume": 20202.0}, {"date": "2021-08-23", "close": 122.3902, "volume": 41128.0}, {"date": "2021-08-24", "close": 124.0101, "volume": 24236.0}, {"date": "2021-08-25", "close": 126.8898, "volume": 16857.0}, {"date": "2021-08-26", "close": 125.27, "volume": 24032.0}, {"date": "2021-08-27", "close": 129.7696, "volume": 20319.0}, {"date": "2021-08-30", "close": 128.5097, "volume": 17639.0}, {"date": "2021-08-31", "close": 129.4096, "volume": 19911.0}, {"date": "2021-09-01", "close": 132.4694, "volume": 24336.0}, {"date": "2021-09-02", "close": 139.4888, "volume": 31402.0}, {"date": "2021-09-03", "close": 134.2693, "volume": 23274.0}, {"date": "2021-09-07", "close": 134.2693, "volume": 20577.0}, {"date": "2021-09-08", "close": 133.3693, "volume": 17079.0}, {"date": "2021-09-09", "close": 134.9892, "volume": 16015.0}, {"date": "2021-09-10", "close": 137.149, "volume": 28605.0}, {"date": "2021-09-13", "close": 136.969, "volume": 21691.0}, {"date": "2021-09-14", "close": 134.6292, "volume": 23923.0}, {"date": "2021-09-15", "close": 142.1886, "volume": 144364.0}, {"date": "2021-09-16", "close": 142.1886, "volume": 29205.0}, {"date": "2021-09-17", "close": 152.6278, "volume": 73863.0}, {"date": "2021-09-20", "close": 148.3081, "volume": 24900.0}, {"date": "2021-09-21", "close": 147.9482, "volume": 20670.0}, {"date": "2021-09-22", "close": 147.5882, "volume": 16339.0}, {"date": "2021-09-23", "close": 156.7675, "volume": 24095.0}, {"date": "2021-09-24", "close": 155.5076, "volume": 23127.0}, {"date": "2021-09-27", "close": 154.7876, "volume": 22996.0}, {"date": "2021-09-28", "close": 145.4284, "volume": 24444.0}, {"date": "2021-09-29", "close": 139.8488, "volume": 14014.0}, {"date": "2021-09-30", "close": 141.6487, "volume": 16602.0}, {"date": "2021-10-01", "close": 140.0288, "volume": 17305.0}, {"date": "2021-10-04", "close": 129.0497, "volume": 19800.0}, {"date": "2021-10-05", "close": 122.2102, "volume": 59176.0}, {"date": "2021-10-06", "close": 117.3506, "volume": 25003.0}, {"date": "2021-10-07", "close": 119.1505, "volume": 13562.0}, {"date": "2021-10-08", "close": 116.2707, "volume": 18041.0}, {"date": "2021-10-11", "close": 116.8107, "volume": 14379.0}, {"date": "2021-10-12", "close": 118.2505, "volume": 11565.0}, {"date": "2021-10-13", "close": 111.5911, "volume": 39485.0}, {"date": "2021-10-14", "close": 111.4111, "volume": 51109.0}, {"date": "2021-10-15", "close": 111.5911, "volume": 37341.0}, {"date": "2021-10-18", "close": 108.7113, "volume": 31602.0}, {"date": "2021-10-19", "close": 110.1512, "volume": 22370.0}, {"date": "2021-10-20", "close": 109.4312, "volume": 19788.0}, {"date": "2021-10-21", "close": 109.4312, "volume": 28593.0}, {"date": "2021-10-22", "close": 107.9914, "volume": 30643.0}, {"date": "2021-10-25", "close": 104.9316, "volume": 18707.0}, {"date": "2021-10-26", "close": 104.0317, "volume": 16515.0}, {"date": "2021-10-27", "close": 99.532, "volume": 39465.0}, {"date": "2021-10-28", "close": 101.5119, "volume": 69703.0}, {"date": "2021-10-29", "close": 103.1317, "volume": 16859.0}, {"date": "2021-11-01", "close": 108.1713, "volume": 23127.0}, {"date": "2021-11-02", "close": 109.0713, "volume": 22470.0}, {"date": "2021-11-03", "close": 113.3909, "volume": 25176.0}, {"date": "2021-11-04", "close": 115.5508, "volume": 30742.0}, {"date": "2021-11-05", "close": 115.0108, "volume": 30266.0}, {"date": "2021-11-08", "close": 114.8308, "volume": 13882.0}, {"date": "2021-11-09", "close": 110.8711, "volume": 15324.0}, {"date": "2021-11-10", "close": 107.9914, "volume": 13537.0}, {"date": "2021-11-11", "close": 105.6515, "volume": 12329.0}, {"date": "2021-11-12", "close": 102.9518, "volume": 16735.0}, {"date": "2021-11-15", "close": 98.8121, "volume": 30573.0}, {"date": "2021-11-16", "close": 102.9518, "volume": 21918.0}, {"date": "2021-11-17", "close": 98.4521, "volume": 13613.0}, {"date": "2021-11-18", "close": 94.6724, "volume": 17702.0}, {"date": "2021-11-19", "close": 93.0526, "volume": 14198.0}, {"date": "2021-11-22", "close": 91.9726, "volume": 24488.0}, {"date": "2021-11-23", "close": 93.5925, "volume": 22790.0}, {"date": "2021-11-24", "close": 95.5724, "volume": 15149.0}, {"date": "2021-11-26", "close": 93.9525, "volume": 20728.0}, {"date": "2021-11-29", "close": 93.0526, "volume": 25983.0}, {"date": "2021-11-30", "close": 90.8927, "volume": 48610.0}, {"date": "2021-12-01", "close": 85.8531, "volume": 18443.0}, {"date": "2021-12-02", "close": 87.293, "volume": 13993.0}, {"date": "2021-12-03", "close": 81.1735, "volume": 18814.0}, {"date": "2021-12-06", "close": 80.0936, "volume": 23359.0}, {"date": "2021-12-07", "close": 88.3729, "volume": 20597.0}, {"date": "2021-12-08", "close": 89.6328, "volume": 8699.0}, {"date": "2021-12-09", "close": 83.8733, "volume": 11048.0}, {"date": "2021-12-10", "close": 79.7336, "volume": 9067.0}, {"date": "2021-12-13", "close": 79.3737, "volume": 13852.0}, {"date": "2021-12-14", "close": 78.6537, "volume": 15409.0}, {"date": "2021-12-15", "close": 76.8539, "volume": 39282.0}, {"date": "2021-12-16", "close": 68.7545, "volume": 26546.0}, {"date": "2021-12-17", "close": 75.234, "volume": 30516.0}, {"date": "2021-12-20", "close": 73.7941, "volume": 13919.0}, {"date": "2021-12-21", "close": 73.7941, "volume": 16007.0}, {"date": "2021-12-22", "close": 73.2541, "volume": 12444.0}, {"date": "2021-12-23", "close": 74.514, "volume": 11113.0}, {"date": "2021-12-27", "close": 71.4543, "volume": 17921.0}, {"date": "2021-12-28", "close": 67.8546, "volume": 20980.0}, {"date": "2021-12-29", "close": 67.1346, "volume": 28841.0}, {"date": "2021-12-30", "close": 66.2347, "volume": 30130.0}, {"date": "2021-12-31", "close": 65.5148, "volume": 30285.0}, {"date": "2022-01-03", "close": 75.054, "volume": 18476.0}, {"date": "2022-01-04", "close": 68.9345, "volume": 18999.0}, {"date": "2022-01-05", "close": 64.9748, "volume": 20083.0}, {"date": "2022-01-06", "close": 63.5349, "volume": 12256.0}, {"date": "2022-01-07", "close": 62.815, "volume": 19205.0}, {"date": "2022-01-10", "close": 66.2347, "volume": 30492.0}, {"date": "2022-01-11", "close": 66.2347, "volume": 28622.0}, {"date": "2022-01-12", "close": 64.7948, "volume": 21366.0}, {"date": "2022-01-13", "close": 65.6947, "volume": 28256.0}, {"date": "2022-01-14", "close": 66.4147, "volume": 18177.0}, {"date": "2022-01-18", "close": 62.275, "volume": 20335.0}, {"date": "2022-01-19", "close": 62.455, "volume": 23805.0}, {"date": "2022-01-20", "close": 62.995, "volume": 19292.0}, {"date": "2022-01-21", "close": 60.6551, "volume": 20457.0}, {"date": "2022-01-24", "close": 62.455, "volume": 28262.0}, {"date": "2022-01-25", "close": 62.455, "volume": 20991.0}, {"date": "2022-01-26", "close": 60.4752, "volume": 24408.0}, {"date": "2022-01-27", "close": 54.5356, "volume": 21316.0}, {"date": "2022-01-28", "close": 56.5155, "volume": 210089.0}, {"date": "2022-01-31", "close": 66.9546, "volume": 58223.0}, {"date": "2022-02-01", "close": 70.1944, "volume": 33898.0}, {"date": "2022-02-02", "close": 67.3146, "volume": 40694.0}, {"date": "2022-02-03", "close": 66.2347, "volume": 27109.0}, {"date": "2022-02-04", "close": 71.0943, "volume": 33806.0}, {"date": "2022-02-07", "close": 73.6141, "volume": 29310.0}, {"date": "2022-02-08", "close": 70.7343, "volume": 38166.0}, {"date": "2022-02-09", "close": 74.694, "volume": 22494.0}, {"date": "2022-02-10", "close": 70.7343, "volume": 24930.0}, {"date": "2022-02-11", "close": 67.6746, "volume": 19242.0}, {"date": "2022-02-14", "close": 66.4147, "volume": 12146.0}, {"date": "2022-02-15", "close": 71.6343, "volume": 11498.0}, {"date": "2022-02-16", "close": 72.1742, "volume": 8961.0}, {"date": "2022-02-17", "close": 69.6544, "volume": 15090.0}, {"date": "2022-02-18", "close": 69.4744, "volume": 17522.0}, {"date": "2022-02-22", "close": 46.7963, "volume": 204879.0}, {"date": "2022-02-23", "close": 50.216, "volume": 64098.0}, {"date": "2022-02-24", "close": 48.7761, "volume": 97458.0}, {"date": "2022-02-25", "close": 49.676, "volume": 58640.0}, {"date": "2022-02-28", "close": 62.815, "volume": 115089.0}, {"date": "2022-03-01", "close": 63.8949, "volume": 39546.0}, {"date": "2022-03-02", "close": 64.6148, "volume": 28547.0}, {"date": "2022-03-03", "close": 58.6753, "volume": 38077.0}, {"date": "2022-03-04", "close": 54.3557, "volume": 21861.0}, {"date": "2022-03-07", "close": 55.7955, "volume": 23815.0}, {"date": "2022-03-08", "close": 56.8754, "volume": 22557.0}, {"date": "2022-03-09", "close": 61.7351, "volume": 18893.0}, {"date": "2022-03-10", "close": 58.6753, "volume": 11919.0}, {"date": "2022-03-11", "close": 56.8754, "volume": 14089.0}, {"date": "2022-03-14", "close": 53.9957, "volume": 18199.0}, {"date": "2022-03-15", "close": 52.7358, "volume": 40643.0}, {"date": "2022-03-16", "close": 56.5155, "volume": 23882.0}, {"date": "2022-03-17", "close": 62.815, "volume": 18496.0}, {"date": "2022-03-18", "close": 60.4752, "volume": 25979.0}, {"date": "2022-03-21", "close": 60.4752, "volume": 19203.0}, {"date": "2022-03-22", "close": 62.635, "volume": 14905.0}, {"date": "2022-03-23", "close": 58.6753, "volume": 14305.0}, {"date": "2022-03-24", "close": 57.9554, "volume": 20935.0}, {"date": "2022-03-25", "close": 55.0756, "volume": 20793.0}, {"date": "2022-03-28", "close": 55.2556, "volume": 18566.0}, {"date": "2022-03-29", "close": 56.8754, "volume": 20504.0}, {"date": "2022-03-30", "close": 54.3557, "volume": 21341.0}, {"date": "2022-03-31", "close": 54.7156, "volume": 15959.0}, {"date": "2022-04-01", "close": 53.6357, "volume": 18067.0}, {"date": "2022-04-04", "close": 56.1555, "volume": 28440.0}, {"date": "2022-04-05", "close": 51.8359, "volume": 32730.0}, {"date": "2022-04-06", "close": 45.7163, "volume": 56908.0}, {"date": "2022-04-07", "close": 45.1764, "volume": 25234.0}, {"date": "2022-04-08", "close": 44.0965, "volume": 24158.0}, {"date": "2022-04-11", "close": 42.1166, "volume": 23516.0}, {"date": "2022-04-12", "close": 39.7768, "volume": 26745.0}, {"date": "2022-04-13", "close": 38.1569, "volume": 30209.0}, {"date": "2022-04-14", "close": 37.797, "volume": 23711.0}, {"date": "2022-04-18", "close": 36.897, "volume": 51342.0}, {"date": "2022-04-19", "close": 36.897, "volume": 30628.0}, {"date": "2022-04-20", "close": 34.5572, "volume": 26820.0}, {"date": "2022-04-21", "close": 32.0374, "volume": 26677.0}, {"date": "2022-04-22", "close": 32.0374, "volume": 18847.0}, {"date": "2022-04-25", "close": 32.7574, "volume": 17092.0}, {"date": "2022-04-26", "close": 29.8776, "volume": 16967.0}, {"date": "2022-04-27", "close": 28.9777, "volume": 20742.0}, {"date": "2022-04-28", "close": 30.4176, "volume": 16112.0}, {"date": "2022-04-29", "close": 29.8776, "volume": 13851.0}, {"date": "2022-05-02", "close": 30.5976, "volume": 20953.0}, {"date": "2022-05-03", "close": 32.2174, "volume": 18467.0}, {"date": "2022-05-04", "close": 33.8373, "volume": 25074.0}, {"date": "2022-05-05", "close": 35.2772, "volume": 37660.0}, {"date": "2022-05-06", "close": 33.6573, "volume": 13278.0}, {"date": "2022-05-09", "close": 30.0576, "volume": 14317.0}, {"date": "2022-05-10", "close": 33.1174, "volume": 18714.0}, {"date": "2022-05-11", "close": 28.9777, "volume": 12128.0}, {"date": "2022-05-12", "close": 28.2577, "volume": 13688.0}, {"date": "2022-05-13", "close": 25.198, "volume": 52035.0}, {"date": "2022-05-16", "close": 25.9179, "volume": 18910.0}, {"date": "2022-05-17", "close": 27.1778, "volume": 25419.0}, {"date": "2022-05-18", "close": 25.378, "volume": 13516.0}, {"date": "2022-05-19", "close": 29.6976, "volume": 40472.0}, {"date": "2022-05-20", "close": 27.8978, "volume": 20648.0}, {"date": "2022-05-23", "close": 26.6379, "volume": 12337.0}, {"date": "2022-05-24", "close": 25.018, "volume": 13912.0}, {"date": "2022-05-25", "close": 25.7379, "volume": 18108.0}, {"date": "2022-05-26", "close": 26.0979, "volume": 12026.0}, {"date": "2022-05-27", "close": 27.1778, "volume": 17046.0}, {"date": "2022-05-31", "close": 26.4579, "volume": 107001.0}, {"date": "2022-06-01", "close": 26.0979, "volume": 29142.0}, {"date": "2022-06-02", "close": 26.9978, "volume": 15901.0}, {"date": "2022-06-03", "close": 31.6775, "volume": 28359.0}, {"date": "2022-06-06", "close": 32.0374, "volume": 27747.0}, {"date": "2022-06-07", "close": 39.9568, "volume": 36020.0}, {"date": "2022-06-08", "close": 39.9568, "volume": 15183.0}, {"date": "2022-06-09", "close": 41.2167, "volume": 16454.0}, {"date": "2022-06-10", "close": 38.6969, "volume": 12343.0}, {"date": "2022-06-13", "close": 34.9172, "volume": 23331.0}, {"date": "2022-06-14", "close": 33.6573, "volume": 7120.0}, {"date": "2022-06-15", "close": 33.8373, "volume": 19012.0}, {"date": "2022-06-16", "close": 32.0374, "volume": 20994.0}, {"date": "2022-06-17", "close": 32.2174, "volume": 30277.0}, {"date": "2022-06-21", "close": 34.7372, "volume": 29483.0}, {"date": "2022-06-22", "close": 36.897, "volume": 25076.0}, {"date": "2022-06-23", "close": 40.4968, "volume": 24499.0}, {"date": "2022-06-24", "close": 36.5371, "volume": 272530.0}, {"date": "2022-06-27", "close": 35.6371, "volume": 20517.0}, {"date": "2022-06-28", "close": 34.9172, "volume": 10961.0}, {"date": "2022-06-29", "close": 35.4572, "volume": 14301.0}, {"date": "2022-06-30", "close": 35.4572, "volume": 6933.0}, {"date": "2022-07-01", "close": 32.9374, "volume": 10392.0}, {"date": "2022-07-05", "close": 34.7372, "volume": 11830.0}, {"date": "2022-07-06", "close": 35.4572, "volume": 11954.0}, {"date": "2022-07-07", "close": 38.6969, "volume": 9907.0}, {"date": "2022-07-08", "close": 40.8567, "volume": 10565.0}, {"date": "2022-07-11", "close": 37.437, "volume": 9268.0}, {"date": "2022-07-12", "close": 38.5169, "volume": 5691.0}, {"date": "2022-07-13", "close": 41.9366, "volume": 9460.0}, {"date": "2022-07-14", "close": 41.7567, "volume": 6579.0}, {"date": "2022-07-15", "close": 41.0367, "volume": 5681.0}, {"date": "2022-07-18", "close": 39.9568, "volume": 7861.0}, {"date": "2022-07-19", "close": 40.8567, "volume": 6533.0}, {"date": "2022-07-20", "close": 42.1166, "volume": 7807.0}, {"date": "2022-07-21", "close": 44.9964, "volume": 11815.0}, {"date": "2022-07-22", "close": 42.2966, "volume": 6855.0}, {"date": "2022-07-25", "close": 43.5565, "volume": 8760.0}, {"date": "2022-07-26", "close": 41.7567, "volume": 4725.0}, {"date": "2022-07-27", "close": 43.1965, "volume": 10000.0}, {"date": "2022-07-28", "close": 41.5767, "volume": 6938.0}, {"date": "2022-07-29", "close": 38.6969, "volume": 13053.0}, {"date": "2022-08-01", "close": 37.977, "volume": 8341.0}, {"date": "2022-08-02", "close": 39.4168, "volume": 4364.0}, {"date": "2022-08-03", "close": 46.9762, "volume": 28590.0}, {"date": "2022-08-04", "close": 51.6559, "volume": 11468.0}, {"date": "2022-08-05", "close": 53.4557, "volume": 8854.0}, {"date": "2022-08-08", "close": 52.9158, "volume": 19479.0}, {"date": "2022-08-09", "close": 44.0965, "volume": 15717.0}, {"date": "2022-08-10", "close": 51.4759, "volume": 18266.0}, {"date": "2022-08-11", "close": 51.2959, "volume": 10137.0}, {"date": "2022-08-12", "close": 49.676, "volume": 7218.0}, {"date": "2022-08-15", "close": 52.0158, "volume": 5885.0}, {"date": "2022-08-16", "close": 52.0158, "volume": 9885.0}, {"date": "2022-08-17", "close": 50.036, "volume": 5257.0}, {"date": "2022-08-18", "close": 48.2361, "volume": 6668.0}, {"date": "2022-08-19", "close": 44.4564, "volume": 5796.0}, {"date": "2022-08-22", "close": 43.7365, "volume": 11160.0}, {"date": "2022-08-23", "close": 47.8762, "volume": 6985.0}, {"date": "2022-08-24", "close": 50.7559, "volume": 5069.0}, {"date": "2022-08-25", "close": 54.1757, "volume": 22524.0}, {"date": "2022-08-26", "close": 51.1159, "volume": 11420.0}, {"date": "2022-08-29", "close": 48.0562, "volume": 9248.0}, {"date": "2022-08-30", "close": 42.1166, "volume": 15622.0}, {"date": "2022-08-31", "close": 42.1166, "volume": 23571.0}, {"date": "2022-09-01", "close": 41.0367, "volume": 10369.0}, {"date": "2022-09-02", "close": 39.2369, "volume": 21111.0}, {"date": "2022-09-06", "close": 39.2369, "volume": 14334.0}, {"date": "2022-09-07", "close": 38.5169, "volume": 7780.0}, {"date": "2022-09-08", "close": 39.2369, "volume": 11530.0}, {"date": "2022-09-09", "close": 38.6969, "volume": 9834.0}, {"date": "2022-09-12", "close": 36.7171, "volume": 15201.0}, {"date": "2022-09-13", "close": 34.9172, "volume": 27105.0}, {"date": "2022-09-14", "close": 34.7372, "volume": 23101.0}, {"date": "2022-09-15", "close": 32.3974, "volume": 29797.0}, {"date": "2022-09-16", "close": 33.1174, "volume": 20779.0}, {"date": "2022-09-19", "close": 32.7574, "volume": 5705.0}, {"date": "2022-09-20", "close": 31.4975, "volume": 7747.0}, {"date": "2022-09-21", "close": 30.0576, "volume": 5500.0}, {"date": "2022-09-22", "close": 29.6976, "volume": 6150.0}, {"date": "2022-09-23", "close": 27.8978, "volume": 8846.0}, {"date": "2022-09-26", "close": 27.3578, "volume": 7789.0}, {"date": "2022-09-27", "close": 28.7977, "volume": 7484.0}, {"date": "2022-09-28", "close": 29.1577, "volume": 13538.0}, {"date": "2022-09-29", "close": 27.7178, "volume": 6668.0}, {"date": "2022-09-30", "close": 28.9777, "volume": 9183.0}, {"date": "2022-10-03", "close": 28.0778, "volume": 16610.0}, {"date": "2022-10-04", "close": 28.2577, "volume": 22490.0}, {"date": "2022-10-05", "close": 26.9978, "volume": 12107.0}, {"date": "2022-10-06", "close": 27.1778, "volume": 13165.0}, {"date": "2022-10-07", "close": 26.2779, "volume": 8796.0}, {"date": "2022-10-10", "close": 26.8179, "volume": 9316.0}, {"date": "2022-10-11", "close": 25.558, "volume": 5376.0}, {"date": "2022-10-12", "close": 26.4579, "volume": 4629.0}, {"date": "2022-10-13", "close": 26.0979, "volume": 4301.0}, {"date": "2022-10-14", "close": 24.658, "volume": 6288.0}, {"date": "2022-10-17", "close": 24.1181, "volume": 12498.0}, {"date": "2022-10-18", "close": 25.198, "volume": 9325.0}, {"date": "2022-10-19", "close": 26.4579, "volume": 7345.0}, {"date": "2022-10-20", "close": 25.7379, "volume": 9222.0}, {"date": "2022-10-21", "close": 25.9179, "volume": 7058.0}, {"date": "2022-10-24", "close": 27.3578, "volume": 11442.0}, {"date": "2022-10-25", "close": 26.9978, "volume": 7171.0}, {"date": "2022-10-26", "close": 26.6379, "volume": 8223.0}, {"date": "2022-10-27", "close": 26.8179, "volume": 2185.0}, {"date": "2022-10-28", "close": 27.1778, "volume": 4643.0}, {"date": "2022-10-31", "close": 26.8179, "volume": 2631.0}, {"date": "2022-11-01", "close": 27.1778, "volume": 12363.0}, {"date": "2022-11-02", "close": 26.4579, "volume": 2224.0}, {"date": "2022-11-03", "close": 25.558, "volume": 5991.0}, {"date": "2022-11-04", "close": 25.9179, "volume": 9224.0}, {"date": "2022-11-07", "close": 25.9179, "volume": 3502.0}, {"date": "2022-11-08", "close": 25.198, "volume": 5540.0}, {"date": "2022-11-09", "close": 24.2981, "volume": 4686.0}, {"date": "2022-11-10", "close": 25.378, "volume": 6242.0}, {"date": "2022-11-11", "close": 26.9978, "volume": 10255.0}, {"date": "2022-11-14", "close": 28.7977, "volume": 15921.0}, {"date": "2022-11-15", "close": 31.8575, "volume": 12441.0}, {"date": "2022-11-16", "close": 36.7171, "volume": 39744.0}, {"date": "2022-11-17", "close": 36.1771, "volume": 19084.0}, {"date": "2022-11-18", "close": 34.3772, "volume": 6186.0}, {"date": "2022-11-21", "close": 30.4176, "volume": 11628.0}, {"date": "2022-11-22", "close": 32.3974, "volume": 7216.0}, {"date": "2022-11-23", "close": 29.1577, "volume": 12956.0}, {"date": "2022-11-25", "close": 27.8978, "volume": 9880.0}, {"date": "2022-11-28", "close": 25.7379, "volume": 11756.0}, {"date": "2022-11-29", "close": 25.7379, "volume": 24230.0}, {"date": "2022-11-30", "close": 27.7178, "volume": 7417.0}, {"date": "2022-12-01", "close": 26.9978, "volume": 4793.0}, {"date": "2022-12-02", "close": 27.1778, "volume": 5563.0}, {"date": "2022-12-05", "close": 26.4579, "volume": 9881.0}, {"date": "2022-12-06", "close": 25.9179, "volume": 10602.0}, {"date": "2022-12-07", "close": 25.198, "volume": 4686.0}, {"date": "2022-12-08", "close": 25.7379, "volume": 4199.0}, {"date": "2022-12-09", "close": 24.838, "volume": 3815.0}, {"date": "2022-12-12", "close": 26.9978, "volume": 6131.0}, {"date": "2022-12-13", "close": 28.7977, "volume": 10985.0}, {"date": "2022-12-14", "close": 28.0778, "volume": 7548.0}, {"date": "2022-12-15", "close": 26.9978, "volume": 8360.0}, {"date": "2022-12-16", "close": 24.658, "volume": 28230.0}, {"date": "2022-12-19", "close": 23.3981, "volume": 14142.0}, {"date": "2022-12-20", "close": 23.9381, "volume": 14173.0}, {"date": "2022-12-21", "close": 23.3981, "volume": 13857.0}, {"date": "2022-12-22", "close": 22.4982, "volume": 13584.0}, {"date": "2022-12-23", "close": 21.4183, "volume": 7881.0}, {"date": "2022-12-27", "close": 20.6983, "volume": 8260.0}, {"date": "2022-12-28", "close": 19.6184, "volume": 15336.0}, {"date": "2022-12-29", "close": 21.0583, "volume": 11511.0}, {"date": "2022-12-30", "close": 22.6782, "volume": 9560.0}, {"date": "2023-01-03", "close": 21.5983, "volume": 2182.0}, {"date": "2023-01-04", "close": 23.3981, "volume": 7908.0}, {"date": "2023-01-05", "close": 26.8179, "volume": 13020.0}, {"date": "2023-01-06", "close": 28.4377, "volume": 11241.0}, {"date": "2023-01-09", "close": 29.6976, "volume": 5352.0}, {"date": "2023-01-10", "close": 27.7178, "volume": 7031.0}, {"date": "2023-01-11", "close": 28.7977, "volume": 2552.0}, {"date": "2023-01-12", "close": 29.5176, "volume": 2712.0}, {"date": "2023-01-13", "close": 29.5176, "volume": 4059.0}, {"date": "2023-01-17", "close": 30.2376, "volume": 5218.0}, {"date": "2023-01-18", "close": 27.7178, "volume": 6925.0}, {"date": "2023-01-19", "close": 27.7178, "volume": 1902.0}, {"date": "2023-01-20", "close": 29.5176, "volume": 3841.0}, {"date": "2023-01-23", "close": 29.8776, "volume": 3102.0}, {"date": "2023-01-24", "close": 29.3377, "volume": 4029.0}, {"date": "2023-01-25", "close": 28.0778, "volume": 3700.0}, {"date": "2023-01-26", "close": 27.5378, "volume": 6904.0}, {"date": "2023-01-27", "close": 26.9978, "volume": 4789.0}, {"date": "2023-01-30", "close": 25.9179, "volume": 4793.0}, {"date": "2023-01-31", "close": 28.2577, "volume": 7503.0}, {"date": "2023-02-01", "close": 28.6177, "volume": 3817.0}, {"date": "2023-02-02", "close": 29.8776, "volume": 4953.0}, {"date": "2023-02-03", "close": 30.4176, "volume": 4527.0}, {"date": "2023-02-06", "close": 28.7977, "volume": 2980.0}, {"date": "2023-02-07", "close": 27.7178, "volume": 4202.0}, {"date": "2023-02-08", "close": 26.6379, "volume": 8685.0}, {"date": "2023-02-09", "close": 26.0979, "volume": 3501.0}, {"date": "2023-02-10", "close": 25.288, "volume": 4944.0}, {"date": "2023-02-13", "close": 25.9179, "volume": 3225.0}, {"date": "2023-02-14", "close": 26.4579, "volume": 3212.0}, {"date": "2023-02-15", "close": 26.6379, "volume": 3577.0}, {"date": "2023-02-16", "close": 26.8179, "volume": 3504.0}, {"date": "2023-02-17", "close": 27.1778, "volume": 2162.0}, {"date": "2023-02-21", "close": 25.198, "volume": 8274.0}, {"date": "2023-02-22", "close": 24.1181, "volume": 5530.0}, {"date": "2023-02-23", "close": 28.7977, "volume": 19380.0}, {"date": "2023-02-24", "close": 25.018, "volume": 11191.0}, {"date": "2023-02-27", "close": 28.0778, "volume": 4755.0}, {"date": "2023-02-28", "close": 27.3578, "volume": 2192.0}, {"date": "2023-03-01", "close": 28.4377, "volume": 14415.0}, {"date": "2023-03-02", "close": 26.0979, "volume": 11453.0}, {"date": "2023-03-03", "close": 25.7379, "volume": 3030.0}, {"date": "2023-03-06", "close": 25.7379, "volume": 3784.0}, {"date": "2023-03-07", "close": 27.1778, "volume": 3763.0}, {"date": "2023-03-08", "close": 26.6379, "volume": 3796.0}, {"date": "2023-03-09", "close": 24.1181, "volume": 11857.0}, {"date": "2023-03-10", "close": 22.1382, "volume": 27375.0}, {"date": "2023-03-13", "close": 19.6184, "volume": 18674.0}, {"date": "2023-03-14", "close": 19.2585, "volume": 15620.0}, {"date": "2023-03-15", "close": 18.1785, "volume": 13445.0}, {"date": "2023-03-16", "close": 17.6386, "volume": 36343.0}, {"date": "2023-03-17", "close": 17.0986, "volume": 25867.0}, {"date": "2023-03-20", "close": 16.3805, "volume": 17146.0}, {"date": "2023-03-21", "close": 19.2585, "volume": 30694.0}, {"date": "2023-03-22", "close": 17.2786, "volume": 17896.0}, {"date": "2023-03-23", "close": 16.5587, "volume": 14283.0}, {"date": "2023-03-24", "close": 16.3787, "volume": 15556.0}, {"date": "2023-03-27", "close": 17.0986, "volume": 18936.0}, {"date": "2023-03-28", "close": 17.9986, "volume": 5634.0}, {"date": "2023-03-29", "close": 18.1785, "volume": 2279.0}, {"date": "2023-03-30", "close": 17.0446, "volume": 11937.0}, {"date": "2023-03-31", "close": 18.5385, "volume": 5795.0}, {"date": "2023-04-03", "close": 17.9986, "volume": 5434.0}, {"date": "2023-04-04", "close": 18.1785, "volume": 8545.0}, {"date": "2023-04-05", "close": 17.9986, "volume": 2085.0}, {"date": "2023-04-06", "close": 18.1785, "volume": 4112.0}, {"date": "2023-04-10", "close": 17.8186, "volume": 4719.0}, {"date": "2023-04-11", "close": 17.9734, "volume": 2955.0}, {"date": "2023-04-12", "close": 17.8186, "volume": 2983.0}, {"date": "2023-04-13", "close": 18.1785, "volume": 3529.0}, {"date": "2023-04-14", "close": 18.5385, "volume": 3714.0}, {"date": "2023-04-17", "close": 18.8985, "volume": 3217.0}, {"date": "2023-04-18", "close": 18.3585, "volume": 2360.0}, {"date": "2023-04-19", "close": 18.5385, "volume": 4854.0}, {"date": "2023-04-20", "close": 17.9698, "volume": 3977.0}, {"date": "2023-04-21", "close": 17.6386, "volume": 3278.0}, {"date": "2023-04-24", "close": 17.8186, "volume": 4288.0}, {"date": "2023-04-25", "close": 17.437, "volume": 8138.0}, {"date": "2023-04-26", "close": 17.23, "volume": 11344.0}, {"date": "2023-04-27", "close": 17.041, "volume": 3514.0}, {"date": "2023-04-28", "close": 17.0986, "volume": 3682.0}, {"date": "2023-05-01", "close": 16.8287, "volume": 7206.0}, {"date": "2023-05-02", "close": 16.5587, "volume": 2874.0}, {"date": "2023-05-03", "close": 17.5036, "volume": 7664.0}, {"date": "2023-05-04", "close": 17.6854, "volume": 5248.0}, {"date": "2023-05-05", "close": 17.9986, "volume": 7740.0}, {"date": "2023-05-08", "close": 18.1785, "volume": 3087.0}, {"date": "2023-05-09", "close": 18.3585, "volume": 3642.0}, {"date": "2023-05-10", "close": 17.6404, "volume": 5169.0}, {"date": "2023-05-11", "close": 17.9122, "volume": 3326.0}, {"date": "2023-05-12", "close": 17.6746, "volume": 7544.0}, {"date": "2023-05-15", "close": 18.3585, "volume": 4131.0}, {"date": "2023-05-16", "close": 18.8985, "volume": 4776.0}, {"date": "2023-05-17", "close": 18.7185, "volume": 6233.0}, {"date": "2023-05-18", "close": 18.7185, "volume": 2344.0}, {"date": "2023-05-19", "close": 19.0785, "volume": 3810.0}, {"date": "2023-05-22", "close": 18.7185, "volume": 4849.0}, {"date": "2023-05-23", "close": 19.4384, "volume": 9392.0}, {"date": "2023-05-24", "close": 19.2585, "volume": 4808.0}, {"date": "2023-05-25", "close": 18.1785, "volume": 6492.0}, {"date": "2023-05-26", "close": 18.3585, "volume": 6406.0}, {"date": "2023-05-30", "close": 17.4604, "volume": 4974.0}, {"date": "2023-05-31", "close": 17.5792, "volume": 4442.0}, {"date": "2023-06-01", "close": 17.9626, "volume": 1752.0}, {"date": "2023-06-02", "close": 17.7286, "volume": 3095.0}, {"date": "2023-06-05", "close": 17.8186, "volume": 2425.0}, {"date": "2023-06-06", "close": 18.7185, "volume": 5364.0}, {"date": "2023-06-07", "close": 19.7984, "volume": 5070.0}, {"date": "2023-06-08", "close": 19.7984, "volume": 2077.0}, {"date": "2023-06-09", "close": 20.1584, "volume": 5797.0}, {"date": "2023-06-12", "close": 20.1584, "volume": 4297.0}, {"date": "2023-06-13", "close": 18.7185, "volume": 5415.0}, {"date": "2023-06-14", "close": 18.5385, "volume": 5057.0}, {"date": "2023-06-15", "close": 17.9986, "volume": 6461.0}, {"date": "2023-06-16", "close": 19.4384, "volume": 9174.0}, {"date": "2023-06-20", "close": 18.8985, "volume": 8522.0}, {"date": "2023-06-21", "close": 16.7729, "volume": 23477.0}, {"date": "2023-06-22", "close": 16.7387, "volume": 13264.0}, {"date": "2023-06-23", "close": 15.9683, "volume": 18991.0}, {"date": "2023-06-26", "close": 16.1285, "volume": 13294.0}, {"date": "2023-06-27", "close": 15.1188, "volume": 11698.0}, {"date": "2023-06-28", "close": 14.9388, "volume": 8863.0}, {"date": "2023-06-29", "close": 15.6587, "volume": 9523.0}, {"date": "2023-06-30", "close": 15.9287, "volume": 9691.0}, {"date": "2023-07-03", "close": 15.2106, "volume": 7395.0}, {"date": "2023-07-05", "close": 15.8225, "volume": 10624.0}, {"date": "2023-07-06", "close": 15.0288, "volume": 13154.0}, {"date": "2023-07-07", "close": 15.2196, "volume": 8973.0}, {"date": "2023-07-10", "close": 15.9863, "volume": 7801.0}, {"date": "2023-07-11", "close": 16.5587, "volume": 9117.0}, {"date": "2023-07-12", "close": 16.5587, "volume": 6094.0}, {"date": "2023-07-13", "close": 17.6134, "volume": 11125.0}, {"date": "2023-07-14", "close": 17.0986, "volume": 3850.0}, {"date": "2023-07-17", "close": 17.4586, "volume": 9329.0}, {"date": "2023-07-18", "close": 17.4244, "volume": 10712.0}, {"date": "2023-07-19", "close": 17.9986, "volume": 14556.0}, {"date": "2023-07-20", "close": 19.6184, "volume": 11666.0}, {"date": "2023-07-21", "close": 18.7185, "volume": 6402.0}, {"date": "2023-07-24", "close": 19.6184, "volume": 16657.0}, {"date": "2023-07-25", "close": 18.5385, "volume": 8335.0}, {"date": "2023-07-26", "close": 18.5385, "volume": 4240.0}, {"date": "2023-07-27", "close": 16.9186, "volume": 53308.0}, {"date": "2023-07-28", "close": 23.9381, "volume": 550565.0}, {"date": "2023-07-31", "close": 25.018, "volume": 57136.0}, {"date": "2023-08-01", "close": 25.7379, "volume": 28174.0}, {"date": "2023-08-02", "close": 23.5781, "volume": 20610.0}, {"date": "2023-08-03", "close": 25.018, "volume": 17720.0}, {"date": "2023-08-04", "close": 24.658, "volume": 7007.0}, {"date": "2023-08-07", "close": 23.0382, "volume": 16483.0}, {"date": "2023-08-08", "close": 22.6782, "volume": 12130.0}, {"date": "2023-08-09", "close": 22.4982, "volume": 9231.0}, {"date": "2023-08-10", "close": 21.4183, "volume": 7495.0}, {"date": "2023-08-11", "close": 21.0583, "volume": 7572.0}, {"date": "2023-08-14", "close": 21.2383, "volume": 4179.0}, {"date": "2023-08-15", "close": 21.5983, "volume": 15453.0}, {"date": "2023-08-16", "close": 20.1584, "volume": 11613.0}, {"date": "2023-08-17", "close": 19.6184, "volume": 8557.0}, {"date": "2023-08-18", "close": 19.4384, "volume": 13013.0}, {"date": "2023-08-21", "close": 20.3384, "volume": 10518.0}, {"date": "2023-08-22", "close": 20.6983, "volume": 10464.0}, {"date": "2023-08-23", "close": 21.2383, "volume": 4067.0}, {"date": "2023-08-24", "close": 21.4183, "volume": 6800.0}, {"date": "2023-08-25", "close": 20.8783, "volume": 9489.0}, {"date": "2023-08-28", "close": 21.9582, "volume": 6490.0}, {"date": "2023-08-29", "close": 21.4183, "volume": 4218.0}, {"date": "2023-08-30", "close": 21.4183, "volume": 4327.0}, {"date": "2023-08-31", "close": 21.5983, "volume": 5665.0}, {"date": "2023-09-01", "close": 21.5983, "volume": 6311.0}, {"date": "2023-09-05", "close": 21.5983, "volume": 2596.0}, {"date": "2023-09-06", "close": 21.2383, "volume": 4132.0}, {"date": "2023-09-07", "close": 21.0583, "volume": 7079.0}, {"date": "2023-09-08", "close": 20.8783, "volume": 3661.0}, {"date": "2023-09-11", "close": 21.0583, "volume": 2919.0}, {"date": "2023-09-12", "close": 21.0583, "volume": 2183.0}, {"date": "2023-09-13", "close": 21.0583, "volume": 5098.0}, {"date": "2023-09-14", "close": 21.2383, "volume": 4682.0}, {"date": "2023-09-15", "close": 21.0583, "volume": 9604.0}, {"date": "2023-09-18", "close": 21.5983, "volume": 7442.0}, {"date": "2023-09-19", "close": 21.4183, "volume": 3614.0}, {"date": "2023-09-20", "close": 21.2383, "volume": 5321.0}, {"date": "2023-09-21", "close": 21.0583, "volume": 6740.0}, {"date": "2023-09-22", "close": 21.0583, "volume": 6742.0}, {"date": "2023-09-25", "close": 21.0583, "volume": 12981.0}, {"date": "2023-09-26", "close": 21.2383, "volume": 10194.0}, {"date": "2023-09-27", "close": 20.5184, "volume": 12291.0}, {"date": "2023-09-28", "close": 20.6983, "volume": 3519.0}, {"date": "2023-09-29", "close": 21.0583, "volume": 5677.0}, {"date": "2023-10-02", "close": 20.5184, "volume": 6896.0}, {"date": "2023-10-03", "close": 20.5184, "volume": 4397.0}, {"date": "2023-10-04", "close": 19.7984, "volume": 13271.0}, {"date": "2023-10-05", "close": 20.1584, "volume": 4731.0}, {"date": "2023-10-06", "close": 19.9784, "volume": 4240.0}, {"date": "2023-10-09", "close": 19.4384, "volume": 11071.0}, {"date": "2023-10-10", "close": 19.6184, "volume": 19802.0}, {"date": "2023-10-11", "close": 19.6184, "volume": 11699.0}, {"date": "2023-10-12", "close": 18.8985, "volume": 19632.0}, {"date": "2023-10-13", "close": 19.7984, "volume": 4044.0}, {"date": "2023-10-16", "close": 18.7185, "volume": 9703.0}, {"date": "2023-10-17", "close": 18.7185, "volume": 20948.0}, {"date": "2023-10-18", "close": 19.4384, "volume": 12279.0}, {"date": "2023-10-19", "close": 18.7185, "volume": 6028.0}, {"date": "2023-10-20", "close": 18.5385, "volume": 9687.0}, {"date": "2023-10-23", "close": 18.3585, "volume": 14168.0}, {"date": "2023-10-24", "close": 18.3585, "volume": 9070.0}, {"date": "2023-10-25", "close": 18.3585, "volume": 8023.0}, {"date": "2023-10-26", "close": 18.5385, "volume": 4359.0}, {"date": "2023-10-27", "close": 18.3585, "volume": 8584.0}, {"date": "2023-10-30", "close": 18.7185, "volume": 4072.0}, {"date": "2023-10-31", "close": 18.7185, "volume": 1784.0}, {"date": "2023-11-01", "close": 17.9986, "volume": 4625.0}, {"date": "2023-11-02", "close": 17.9986, "volume": 10482.0}, {"date": "2023-11-03", "close": 18.7185, "volume": 25776.0}, {"date": "2023-11-06", "close": 18.1785, "volume": 7862.0}, {"date": "2023-11-07", "close": 18.3585, "volume": 12013.0}, {"date": "2023-11-08", "close": 18.7185, "volume": 5013.0}, {"date": "2023-11-09", "close": 18.1785, "volume": 18912.0}, {"date": "2023-11-10", "close": 18.1785, "volume": 15008.0}, {"date": "2023-11-13", "close": 18.5385, "volume": 8639.0}, {"date": "2023-11-14", "close": 18.3585, "volume": 11160.0}, {"date": "2023-11-15", "close": 15.8369, "volume": 72805.0}, {"date": "2023-11-16", "close": 10.2952, "volume": 403809.0}, {"date": "2023-11-17", "close": 10.081, "volume": 31268.0}, {"date": "2023-11-20", "close": 9.9802, "volume": 22942.0}, {"date": "2023-11-21", "close": 10.0774, "volume": 22185.0}, {"date": "2023-11-22", "close": 9.9172, "volume": 8339.0}, {"date": "2023-11-24", "close": 10.2286, "volume": 10127.0}, {"date": "2023-11-27", "close": 9.9622, "volume": 15143.0}, {"date": "2023-11-28", "close": 9.5554, "volume": 11896.0}, {"date": "2023-11-29", "close": 9.8992, "volume": 16852.0}, {"date": "2023-11-30", "close": 9.5572, "volume": 6828.0}, {"date": "2023-12-01", "close": 9.7372, "volume": 12043.0}, {"date": "2023-12-04", "close": 10.0774, "volume": 16760.0}, {"date": "2023-12-05", "close": 9.8092, "volume": 4828.0}, {"date": "2023-12-06", "close": 9.7192, "volume": 5812.0}, {"date": "2023-12-07", "close": 10.3492, "volume": 19381.0}, {"date": "2023-12-08", "close": 10.0216, "volume": 9710.0}, {"date": "2023-12-11", "close": 9.5698, "volume": 6869.0}, {"date": "2023-12-12", "close": 9.6274, "volume": 7777.0}, {"date": "2023-12-13", "close": 10.027, "volume": 6421.0}, {"date": "2023-12-14", "close": 9.7282, "volume": 22898.0}, {"date": "2023-12-15", "close": 9.8632, "volume": 6739.0}, {"date": "2023-12-18", "close": 9.9244, "volume": 14484.0}, {"date": "2023-12-19", "close": 10.0792, "volume": 8064.0}, {"date": "2023-12-20", "close": 9.901, "volume": 9701.0}, {"date": "2023-12-21", "close": 10.261, "volume": 11797.0}, {"date": "2023-12-22", "close": 10.2772, "volume": 13037.0}, {"date": "2023-12-26", "close": 10.279, "volume": 12752.0}, {"date": "2023-12-27", "close": 10.1764, "volume": 9939.0}, {"date": "2023-12-28", "close": 10.3564, "volume": 10541.0}, {"date": "2023-12-29", "close": 10.9431, "volume": 28765.0}, {"date": "2024-01-02", "close": 10.8585, "volume": 10866.0}, {"date": "2024-01-03", "close": 10.6012, "volume": 7944.0}, {"date": "2024-01-04", "close": 11.1771, "volume": 8458.0}, {"date": "2024-01-05", "close": 11.1591, "volume": 11578.0}, {"date": "2024-01-08", "close": 10.8171, "volume": 17940.0}, {"date": "2024-01-09", "close": 11.8521, "volume": 19687.0}, {"date": "2024-01-10", "close": 11.0871, "volume": 7028.0}, {"date": "2024-01-11", "close": 10.8891, "volume": 8590.0}, {"date": "2024-01-12", "close": 10.7325, "volume": 8305.0}, {"date": "2024-01-16", "close": 10.4428, "volume": 8954.0}, {"date": "2024-01-17", "close": 10.6893, "volume": 8940.0}, {"date": "2024-01-18", "close": 10.396, "volume": 16747.0}, {"date": "2024-01-19", "close": 10.54, "volume": 1920.0}, {"date": "2024-01-22", "close": 10.4752, "volume": 11194.0}, {"date": "2024-01-23", "close": 10.6192, "volume": 7451.0}, {"date": "2024-01-24", "close": 10.6731, "volume": 29187.0}, {"date": "2024-01-25", "close": 11.3499, "volume": 50511.0}, {"date": "2024-01-26", "close": 12.527, "volume": 111641.0}, {"date": "2024-01-29", "close": 12.2048, "volume": 28936.0}, {"date": "2024-01-30", "close": 11.8826, "volume": 15763.0}, {"date": "2024-01-31", "close": 12.059, "volume": 12159.0}, {"date": "2024-02-01", "close": 12.5954, "volume": 40271.0}, {"date": "2024-02-02", "close": 12.6044, "volume": 14494.0}, {"date": "2024-02-05", "close": 12.635, "volume": 20388.0}, {"date": "2024-02-06", "close": 12.7142, "volume": 30536.0}, {"date": "2024-02-07", "close": 12.7844, "volume": 8154.0}, {"date": "2024-02-08", "close": 12.689, "volume": 29659.0}, {"date": "2024-02-09", "close": 12.5216, "volume": 14794.0}, {"date": "2024-02-12", "close": 12.491, "volume": 31767.0}, {"date": "2024-02-13", "close": 12.7196, "volume": 14450.0}, {"date": "2024-02-14", "close": 12.689, "volume": 13411.0}, {"date": "2024-02-15", "close": 12.959, "volume": 72797.0}, {"date": "2024-02-16", "close": 14.4006, "volume": 75530.0}, {"date": "2024-02-20", "close": 14.829, "volume": 27072.0}, {"date": "2024-02-21", "close": 15.6587, "volume": 47414.0}, {"date": "2024-02-22", "close": 15.3168, "volume": 37084.0}, {"date": "2024-02-23", "close": 15.5166, "volume": 62131.0}, {"date": "2024-02-26", "close": 16.0529, "volume": 37127.0}, {"date": "2024-02-27", "close": 16.4687, "volume": 20507.0}, {"date": "2024-02-28", "close": 16.5587, "volume": 23271.0}, {"date": "2024-02-29", "close": 16.5587, "volume": 20262.0}, {"date": "2024-03-01", "close": 16.0745, "volume": 12318.0}, {"date": "2024-03-04", "close": 16.0493, "volume": 12177.0}, {"date": "2024-03-05", "close": 15.8603, "volume": 7313.0}, {"date": "2024-03-06", "close": 16.3679, "volume": 4434.0}, {"date": "2024-03-07", "close": 16.2419, "volume": 8802.0}, {"date": "2024-03-08", "close": 16.0151, "volume": 7501.0}, {"date": "2024-03-11", "close": 16.3769, "volume": 7724.0}, {"date": "2024-03-12", "close": 16.1537, "volume": 9037.0}, {"date": "2024-03-13", "close": 16.3787, "volume": 4934.0}, {"date": "2024-03-14", "close": 16.6901, "volume": 16518.0}, {"date": "2024-03-15", "close": 16.4813, "volume": 8357.0}, {"date": "2024-03-18", "close": 16.1987, "volume": 20558.0}, {"date": "2024-03-19", "close": 16.2023, "volume": 19952.0}, {"date": "2024-03-20", "close": 16.2869, "volume": 31631.0}, {"date": "2024-03-21", "close": 15.9251, "volume": 6850.0}, {"date": "2024-03-22", "close": 16.6955, "volume": 12558.0}, {"date": "2024-03-25", "close": 16.8233, "volume": 22306.0}, {"date": "2024-03-26", "close": 16.65, "volume": 39987.0}, {"date": "2024-03-27", "close": 16.17, "volume": 26914.0}, {"date": "2024-03-28", "close": 17.04, "volume": 28565.0}, {"date": "2024-04-01", "close": 18.0, "volume": 24911.0}, {"date": "2024-04-02", "close": 21.98, "volume": 104271.0}, {"date": "2024-04-03", "close": 21.29, "volume": 52174.0}, {"date": "2024-04-04", "close": 20.71, "volume": 31929.0}, {"date": "2024-04-05", "close": 20.22, "volume": 12704.0}, {"date": "2024-04-08", "close": 21.42, "volume": 16482.0}, {"date": "2024-04-09", "close": 21.3, "volume": 12737.0}, {"date": "2024-04-10", "close": 21.48, "volume": 15742.0}, {"date": "2024-04-11", "close": 23.81, "volume": 81621.0}, {"date": "2024-04-12", "close": 28.89, "volume": 271985.0}, {"date": "2024-04-15", "close": 26.45, "volume": 97757.0}, {"date": "2024-04-16", "close": 24.99, "volume": 44332.0}, {"date": "2024-04-17", "close": 24.12, "volume": 38807.0}, {"date": "2024-04-18", "close": 24.38, "volume": 16186.0}, {"date": "2024-04-19", "close": 22.49, "volume": 22642.0}, {"date": "2024-04-22", "close": 24.82, "volume": 47702.0}, {"date": "2024-04-23", "close": 25.5, "volume": 40480.0}, {"date": "2024-04-24", "close": 26.59, "volume": 29740.0}, {"date": "2024-04-25", "close": 28.24, "volume": 37618.0}, {"date": "2024-04-26", "close": 28.02, "volume": 28395.0}, {"date": "2024-04-29", "close": 29.04, "volume": 27388.0}, {"date": "2024-04-30", "close": 27.4, "volume": 26304.0}, {"date": "2024-05-01", "close": 26.54, "volume": 15146.0}, {"date": "2024-05-02", "close": 25.77, "volume": 48943.0}, {"date": "2024-05-03", "close": 25.59, "volume": 13508.0}, {"date": "2024-05-06", "close": 25.85, "volume": 32251.0}, {"date": "2024-05-07", "close": 27.19, "volume": 16627.0}, {"date": "2024-05-08", "close": 26.28, "volume": 10280.0}, {"date": "2024-05-09", "close": 26.8, "volume": 20768.0}, {"date": "2024-05-10", "close": 27.13, "volume": 30129.0}, {"date": "2024-05-13", "close": 27.75, "volume": 23140.0}, {"date": "2024-05-14", "close": 28.42, "volume": 38810.0}, {"date": "2024-05-15", "close": 29.4, "volume": 29751.0}, {"date": "2024-05-16", "close": 31.0, "volume": 75527.0}, {"date": "2024-05-17", "close": 30.36, "volume": 62610.0}, {"date": "2024-05-20", "close": 30.2, "volume": 47622.0}, {"date": "2024-05-21", "close": 30.1, "volume": 38947.0}, {"date": "2024-05-22", "close": 29.76, "volume": 19812.0}, {"date": "2024-05-23", "close": 29.4, "volume": 20615.0}, {"date": "2024-05-24", "close": 26.0, "volume": 40613.0}, {"date": "2024-05-28", "close": 26.22, "volume": 106355.0}, {"date": "2024-05-29", "close": 28.0, "volume": 45874.0}, {"date": "2024-05-30", "close": 27.35, "volume": 49872.0}, {"date": "2024-05-31", "close": 25.5, "volume": 66742.0}, {"date": "2024-06-03", "close": 27.79, "volume": 51385.0}, {"date": "2024-06-04", "close": 26.2, "volume": 71590.0}, {"date": "2024-06-05", "close": 23.99, "volume": 64992.0}, {"date": "2024-06-06", "close": 20.81, "volume": 85549.0}, {"date": "2024-06-07", "close": 20.65, "volume": 75223.0}, {"date": "2024-06-10", "close": 20.63, "volume": 43995.0}, {"date": "2024-06-11", "close": 19.96, "volume": 39139.0}, {"date": "2024-06-12", "close": 19.4, "volume": 52365.0}, {"date": "2024-06-13", "close": 19.68, "volume": 28637.0}, {"date": "2024-06-14", "close": 18.61, "volume": 25068.0}, {"date": "2024-06-17", "close": 19.32, "volume": 47422.0}, {"date": "2024-06-18", "close": 18.19, "volume": 31490.0}, {"date": "2024-06-20", "close": 16.03, "volume": 82576.0}, {"date": "2024-06-21", "close": 15.49, "volume": 120455.0}, {"date": "2024-06-24", "close": 15.38, "volume": 46207.0}, {"date": "2024-06-25", "close": 14.77, "volume": 39538.0}, {"date": "2024-06-26", "close": 15.5, "volume": 62599.0}, {"date": "2024-06-27", "close": 15.25, "volume": 137708.0}, {"date": "2024-06-28", "close": 17.95, "volume": 831478.0}, {"date": "2024-07-01", "close": 18.98, "volume": 103822.0}, {"date": "2024-07-02", "close": 18.05, "volume": 95280.0}, {"date": "2024-07-03", "close": 17.33, "volume": 30346.0}, {"date": "2024-07-05", "close": 19.22, "volume": 75432.0}, {"date": "2024-07-08", "close": 19.0, "volume": 70162.0}, {"date": "2024-07-09", "close": 20.5, "volume": 136957.0}, {"date": "2024-07-10", "close": 20.69, "volume": 83970.0}, {"date": "2024-07-11", "close": 22.44, "volume": 114861.0}, {"date": "2024-07-12", "close": 26.22, "volume": 224314.0}, {"date": "2024-07-15", "close": 25.78, "volume": 83076.0}, {"date": "2024-07-16", "close": 26.68, "volume": 64907.0}, {"date": "2024-07-17", "close": 27.25, "volume": 41198.0}, {"date": "2024-07-18", "close": 28.96, "volume": 84468.0}, {"date": "2024-07-19", "close": 29.46, "volume": 49294.0}, {"date": "2024-07-22", "close": 29.21, "volume": 44657.0}, {"date": "2024-07-23", "close": 32.36, "volume": 83403.0}, {"date": "2024-07-24", "close": 36.36, "volume": 81778.0}, {"date": "2024-07-25", "close": 38.35, "volume": 269182.0}, {"date": "2024-07-26", "close": 36.23, "volume": 171029.0}, {"date": "2024-07-29", "close": 35.56, "volume": 36491.0}, {"date": "2024-07-30", "close": 37.49, "volume": 88095.0}, {"date": "2024-07-31", "close": 38.08, "volume": 62948.0}, {"date": "2024-08-01", "close": 37.97, "volume": 61174.0}, {"date": "2024-08-02", "close": 37.87, "volume": 70122.0}, {"date": "2024-08-05", "close": 38.1, "volume": 126961.0}, {"date": "2024-08-06", "close": 37.13, "volume": 100848.0}, {"date": "2024-08-07", "close": 40.1, "volume": 96330.0}, {"date": "2024-08-08", "close": 35.83, "volume": 106176.0}, {"date": "2024-08-09", "close": 34.43, "volume": 23744.0}, {"date": "2024-08-12", "close": 35.9, "volume": 59120.0}, {"date": "2024-08-13", "close": 35.66, "volume": 47479.0}, {"date": "2024-08-14", "close": 36.33, "volume": 63982.0}, {"date": "2024-08-15", "close": 36.67, "volume": 57344.0}, {"date": "2024-08-16", "close": 36.91, "volume": 56091.0}, {"date": "2024-08-19", "close": 38.93, "volume": 102300.0}, {"date": "2024-08-20", "close": 39.23, "volume": 42055.0}, {"date": "2024-08-21", "close": 39.0, "volume": 80530.0}, {"date": "2024-08-22", "close": 38.58, "volume": 76968.0}, {"date": "2024-08-23", "close": 39.49, "volume": 153355.0}, {"date": "2024-08-26", "close": 39.1, "volume": 136949.0}, {"date": "2024-08-27", "close": 37.82, "volume": 291407.0}, {"date": "2024-08-28", "close": 38.63, "volume": 113774.0}, {"date": "2024-08-29", "close": 39.24, "volume": 145829.0}, {"date": "2024-08-30", "close": 43.48, "volume": 236626.0}, {"date": "2024-09-03", "close": 41.13, "volume": 132665.0}, {"date": "2024-09-04", "close": 41.9, "volume": 129412.0}, {"date": "2024-09-05", "close": 45.81, "volume": 204963.0}, {"date": "2024-09-06", "close": 42.82, "volume": 152753.0}, {"date": "2024-09-09", "close": 46.06, "volume": 128038.0}, {"date": "2024-09-10", "close": 47.96, "volume": 131998.0}, {"date": "2024-09-11", "close": 49.79, "volume": 213248.0}, {"date": "2024-09-12", "close": 45.46, "volume": 177228.0}, {"date": "2024-09-13", "close": 46.15, "volume": 146389.0}, {"date": "2024-09-16", "close": 44.98, "volume": 118919.0}, {"date": "2024-09-17", "close": 47.93, "volume": 115219.0}, {"date": "2024-09-18", "close": 46.4, "volume": 120358.0}, {"date": "2024-09-19", "close": 47.17, "volume": 93482.0}, {"date": "2024-09-20", "close": 48.98, "volume": 344707.0}, {"date": "2024-09-23", "close": 43.69, "volume": 139708.0}, {"date": "2024-09-24", "close": 44.37, "volume": 73647.0}, {"date": "2024-09-25", "close": 44.4, "volume": 78753.0}, {"date": "2024-09-26", "close": 45.41, "volume": 59168.0}, {"date": "2024-09-27", "close": 46.0, "volume": 60101.0}, {"date": "2024-09-30", "close": 44.62, "volume": 66084.0}, {"date": "2024-10-01", "close": 40.475, "volume": 80540.0}, {"date": "2024-10-02", "close": 42.19, "volume": 111240.0}, {"date": "2024-10-03", "close": 42.75, "volume": 71306.0}, {"date": "2024-10-04", "close": 44.75, "volume": 47422.0}, {"date": "2024-10-07", "close": 43.41, "volume": 61059.0}, {"date": "2024-10-08", "close": 44.79, "volume": 70943.0}, {"date": "2024-10-09", "close": 47.36, "volume": 100918.0}, {"date": "2024-10-10", "close": 47.2, "volume": 64686.0}, {"date": "2024-10-11", "close": 48.55, "volume": 89503.0}, {"date": "2024-10-14", "close": 46.29, "volume": 99155.0}, {"date": "2024-10-15", "close": 48.47, "volume": 72115.0}, {"date": "2024-10-16", "close": 50.01, "volume": 132071.0}, {"date": "2024-10-17", "close": 49.64, "volume": 91216.0}, {"date": "2024-10-18", "close": 48.78, "volume": 59698.0}, {"date": "2024-10-21", "close": 49.11, "volume": 78995.0}, {"date": "2024-10-22", "close": 46.7, "volume": 123296.0}, {"date": "2024-10-23", "close": 47.78, "volume": 79573.0}, {"date": "2024-10-24", "close": 47.62, "volume": 94664.0}, {"date": "2024-10-25", "close": 50.59, "volume": 155413.0}, {"date": "2024-10-28", "close": 46.74, "volume": 54074.0}, {"date": "2024-10-29", "close": 47.22, "volume": 36239.0}, {"date": "2024-10-30", "close": 46.32, "volume": 56647.0}, {"date": "2024-10-31", "close": 47.23, "volume": 80542.0}, {"date": "2024-11-01", "close": 47.43, "volume": 42983.0}, {"date": "2024-11-04", "close": 46.84, "volume": 135453.0}, {"date": "2024-11-05", "close": 47.72, "volume": 87336.0}, {"date": "2024-11-06", "close": 48.0, "volume": 142618.0}, {"date": "2024-11-07", "close": 47.46, "volume": 120515.0}, {"date": "2024-11-08", "close": 45.29, "volume": 85567.0}, {"date": "2024-11-11", "close": 45.01, "volume": 108211.0}, {"date": "2024-11-12", "close": 43.68, "volume": 117835.0}, {"date": "2024-11-13", "close": 39.73, "volume": 90610.0}, {"date": "2024-11-14", "close": 35.63, "volume": 126595.0}, {"date": "2024-11-15", "close": 32.95, "volume": 121136.0}, {"date": "2024-11-18", "close": 31.41, "volume": 143264.0}, {"date": "2024-11-19", "close": 29.09, "volume": 90458.0}, {"date": "2024-11-20", "close": 27.28, "volume": 142848.0}, {"date": "2024-11-21", "close": 27.04, "volume": 168050.0}, {"date": "2024-11-22", "close": 24.55, "volume": 108171.0}, {"date": "2024-11-25", "close": 25.44, "volume": 151054.0}, {"date": "2024-11-26", "close": 25.09, "volume": 116272.0}, {"date": "2024-11-27", "close": 26.92, "volume": 147914.0}, {"date": "2024-11-29", "close": 26.91, "volume": 31887.0}, {"date": "2024-12-02", "close": 26.625, "volume": 59384.0}, {"date": "2024-12-03", "close": 24.76, "volume": 85491.0}, {"date": "2024-12-04", "close": 24.45, "volume": 90539.0}, {"date": "2024-12-05", "close": 23.69, "volume": 114887.0}, {"date": "2024-12-06", "close": 25.92, "volume": 217403.0}, {"date": "2024-12-09", "close": 22.67, "volume": 138826.0}, {"date": "2024-12-10", "close": 24.41, "volume": 421648.0}, {"date": "2024-12-11", "close": 5.95, "volume": 3436983.0}, {"date": "2024-12-12", "close": 4.25, "volume": 2491639.0}, {"date": "2024-12-13", "close": 3.7, "volume": 1861621.0}, {"date": "2024-12-16", "close": 3.5, "volume": 1133003.0}, {"date": "2024-12-17", "close": 3.43, "volume": 752688.0}, {"date": "2024-12-18", "close": 3.13, "volume": 727952.0}, {"date": "2024-12-19", "close": 3.34, "volume": 502624.0}, {"date": "2024-12-20", "close": 3.59, "volume": 845956.0}, {"date": "2024-12-23", "close": 3.23, "volume": 548984.0}, {"date": "2024-12-24", "close": 3.31, "volume": 229361.0}, {"date": "2024-12-26", "close": 3.58, "volume": 481772.0}, {"date": "2024-12-27", "close": 3.36, "volume": 405709.0}, {"date": "2024-12-30", "close": 3.11, "volume": 370036.0}, {"date": "2024-12-31", "close": 3.44, "volume": 387851.0}, {"date": "2025-01-02", "close": 3.45, "volume": 395319.0}, {"date": "2025-01-03", "close": 3.91, "volume": 740819.0}, {"date": "2025-01-06", "close": 3.66, "volume": 430402.0}, {"date": "2025-01-07", "close": 3.53, "volume": 404068.0}, {"date": "2025-01-08", "close": 3.27, "volume": 308758.0}, {"date": "2025-01-10", "close": 3.34, "volume": 347437.0}, {"date": "2025-01-13", "close": 3.1, "volume": 189784.0}, {"date": "2025-01-14", "close": 3.07, "volume": 202416.0}, {"date": "2025-01-15", "close": 3.2, "volume": 138241.0}, {"date": "2025-01-16", "close": 3.14, "volume": 225673.0}, {"date": "2025-01-17", "close": 3.28, "volume": 173635.0}, {"date": "2025-01-21", "close": 3.4, "volume": 189951.0}, {"date": "2025-01-22", "close": 3.44, "volume": 119800.0}, {"date": "2025-01-23", "close": 3.37, "volume": 126858.0}, {"date": "2025-01-24", "close": 3.52, "volume": 131434.0}, {"date": "2025-01-27", "close": 3.24, "volume": 180718.0}, {"date": "2025-01-28", "close": 3.23, "volume": 164088.0}, {"date": "2025-01-29", "close": 3.22, "volume": 119428.0}, {"date": "2025-01-30", "close": 3.26, "volume": 170409.0}, {"date": "2025-01-31", "close": 3.03, "volume": 312517.0}, {"date": "2025-02-03", "close": 3.02, "volume": 345066.0}, {"date": "2025-02-04", "close": 3.26, "volume": 125829.0}, {"date": "2025-02-05", "close": 3.36, "volume": 218314.0}, {"date": "2025-02-06", "close": 3.16, "volume": 117529.0}, {"date": "2025-02-07", "close": 3.15, "volume": 95730.0}, {"date": "2025-02-10", "close": 3.18, "volume": 156206.0}, {"date": "2025-02-11", "close": 2.88, "volume": 854188.0}, {"date": "2025-02-12", "close": 2.66, "volume": 445272.0}, {"date": "2025-02-13", "close": 2.68, "volume": 145837.0}, {"date": "2025-02-14", "close": 2.67, "volume": 174572.0}, {"date": "2025-02-18", "close": 2.61, "volume": 268918.0}, {"date": "2025-02-19", "close": 2.42, "volume": 484251.0}, {"date": "2025-02-20", "close": 2.43, "volume": 224755.0}, {"date": "2025-02-21", "close": 2.57, "volume": 450286.0}, {"date": "2025-02-24", "close": 2.54, "volume": 280247.0}, {"date": "2025-02-25", "close": 2.47, "volume": 164075.0}, {"date": "2025-02-26", "close": 2.34, "volume": 141450.0}, {"date": "2025-02-27", "close": 2.24, "volume": 254981.0}, {"date": "2025-02-28", "close": 2.27, "volume": 204950.0}, {"date": "2025-03-03", "close": 2.16, "volume": 129704.0}, {"date": "2025-03-04", "close": 2.16, "volume": 257750.0}, {"date": "2025-03-05", "close": 2.245, "volume": 170503.0}, {"date": "2025-03-06", "close": 2.33, "volume": 248384.0}, {"date": "2025-03-07", "close": 2.22, "volume": 234529.0}, {"date": "2025-03-10", "close": 2.06, "volume": 165969.0}, {"date": "2025-03-11", "close": 1.9, "volume": 186095.0}, {"date": "2025-03-12", "close": 1.9, "volume": 275007.0}, {"date": "2025-03-13", "close": 1.84, "volume": 179191.0}, {"date": "2025-03-14", "close": 2.0, "volume": 121081.0}, {"date": "2025-03-17", "close": 2.19, "volume": 145498.0}, {"date": "2025-03-18", "close": 2.14, "volume": 163264.0}, {"date": "2025-03-19", "close": 2.16, "volume": 104982.0}, {"date": "2025-03-20", "close": 2.08, "volume": 51820.0}, {"date": "2025-03-21", "close": 2.07, "volume": 75488.0}, {"date": "2025-03-24", "close": 2.18, "volume": 51269.0}, {"date": "2025-03-25", "close": 2.08, "volume": 98505.0}, {"date": "2025-03-26", "close": 1.99, "volume": 44940.0}, {"date": "2025-03-27", "close": 1.89, "volume": 163347.0}, {"date": "2025-03-28", "close": 1.71, "volume": 164274.0}, {"date": "2025-03-31", "close": 1.65, "volume": 98916.0}, {"date": "2025-04-01", "close": 1.5, "volume": 277157.0}, {"date": "2025-04-02", "close": 1.485, "volume": 127979.0}, {"date": "2025-04-03", "close": 1.6, "volume": 412439.0}, {"date": "2025-04-04", "close": 1.64, "volume": 518071.0}, {"date": "2025-04-07", "close": 1.53, "volume": 129674.0}, {"date": "2025-04-08", "close": 1.45, "volume": 143912.0}, {"date": "2025-04-09", "close": 1.69, "volume": 143635.0}, {"date": "2025-04-10", "close": 1.68, "volume": 90215.0}, {"date": "2025-04-11", "close": 2.08, "volume": 430860.0}, {"date": "2025-04-14", "close": 1.92, "volume": 240483.0}, {"date": "2025-04-15", "close": 2.015, "volume": 90161.0}, {"date": "2025-04-16", "close": 1.85, "volume": 97190.0}, {"date": "2025-04-17", "close": 2.12, "volume": 108269.0}, {"date": "2025-04-21", "close": 2.03, "volume": 211056.0}, {"date": "2025-04-22", "close": 1.91, "volume": 207607.0}, {"date": "2025-04-23", "close": 1.9, "volume": 117970.0}, {"date": "2025-04-24", "close": 1.85, "volume": 91467.0}, {"date": "2025-04-25", "close": 1.87, "volume": 70794.0}, {"date": "2025-04-28", "close": 1.685, "volume": 318793.0}, {"date": "2025-04-29", "close": 1.555, "volume": 310746.0}, {"date": "2025-04-30", "close": 1.6, "volume": 1109572.0}, {"date": "2025-05-01", "close": 1.56, "volume": 207876.0}, {"date": "2025-05-02", "close": 1.64, "volume": 176749.0}, {"date": "2025-05-05", "close": 1.56, "volume": 57859.0}, {"date": "2025-05-06", "close": 1.54, "volume": 99073.0}, {"date": "2025-05-07", "close": 1.57, "volume": 71795.0}, {"date": "2025-05-08", "close": 1.54, "volume": 130891.0}, {"date": "2025-05-09", "close": 1.55, "volume": 34988.0}, {"date": "2025-05-12", "close": 1.66, "volume": 90053.0}, {"date": "2025-05-13", "close": 1.74, "volume": 125996.0}, {"date": "2025-05-14", "close": 1.65, "volume": 71635.0}, {"date": "2025-05-15", "close": 1.74, "volume": 38496.0}, {"date": "2025-05-16", "close": 1.77, "volume": 96770.0}, {"date": "2025-05-19", "close": 1.74, "volume": 97666.0}, {"date": "2025-05-20", "close": 1.77, "volume": 52741.0}, {"date": "2025-05-21", "close": 1.66, "volume": 169012.0}, {"date": "2025-05-22", "close": 1.65, "volume": 103506.0}, {"date": "2025-05-23", "close": 1.62, "volume": 63082.0}, {"date": "2025-05-27", "close": 1.68, "volume": 62614.0}, {"date": "2025-05-28", "close": 1.83, "volume": 253313.0}, {"date": "2025-05-29", "close": 1.89, "volume": 61355.0}, {"date": "2025-05-30", "close": 1.73, "volume": 74788.0}, {"date": "2025-06-02", "close": 1.83, "volume": 89509.0}, {"date": "2025-06-03", "close": 1.92, "volume": 91249.0}, {"date": "2025-06-04", "close": 1.93, "volume": 331962.0}, {"date": "2025-06-05", "close": 1.84, "volume": 172778.0}, {"date": "2025-06-06", "close": 1.9, "volume": 108447.0}, {"date": "2025-06-09", "close": 1.82, "volume": 100693.0}, {"date": "2025-06-10", "close": 1.68, "volume": 113798.0}, {"date": "2025-06-11", "close": 1.7, "volume": 70345.0}, {"date": "2025-06-12", "close": 1.7, "volume": 57413.0}, {"date": "2025-06-13", "close": 1.67, "volume": 154641.0}, {"date": "2025-06-16", "close": 1.68, "volume": 66435.0}, {"date": "2025-06-17", "close": 1.62, "volume": 54724.0}, {"date": "2025-06-18", "close": 1.595, "volume": 59067.0}, {"date": "2025-06-20", "close": 1.55, "volume": 84443.0}, {"date": "2025-06-23", "close": 1.53, "volume": 81794.0}, {"date": "2025-06-24", "close": 1.59, "volume": 82849.0}, {"date": "2025-06-25", "close": 1.56, "volume": 42306.0}, {"date": "2025-06-26", "close": 1.55, "volume": 78071.0}, {"date": "2025-06-27", "close": 1.45, "volume": 929105.0}, {"date": "2025-06-30", "close": 1.49, "volume": 61041.0}, {"date": "2025-07-01", "close": 1.44, "volume": 53799.0}, {"date": "2025-07-02", "close": 1.44, "volume": 51207.0}, {"date": "2025-07-03", "close": 1.44, "volume": 52824.0}, {"date": "2025-07-07", "close": 1.36, "volume": 137303.0}, {"date": "2025-07-08", "close": 1.39, "volume": 106784.0}, {"date": "2025-07-09", "close": 1.51, "volume": 169487.0}, {"date": "2025-07-10", "close": 3.32, "volume": 59600040.0}, {"date": "2025-07-11", "close": 2.66, "volume": 4025424.0}, {"date": "2025-07-14", "close": 2.03, "volume": 2180206.0}, {"date": "2025-07-15", "close": 2.08, "volume": 783340.0}, {"date": "2025-07-16", "close": 2.78, "volume": 4249802.0}, {"date": "2025-07-17", "close": 2.32, "volume": 1533792.0}, {"date": "2025-07-18", "close": 2.195, "volume": 609760.0}, {"date": "2025-07-21", "close": 2.18, "volume": 276502.0}, {"date": "2025-07-22", "close": 2.24, "volume": 604570.0}, {"date": "2025-07-23", "close": 2.34, "volume": 370251.0}, {"date": "2025-07-24", "close": 2.31, "volume": 182830.0}, {"date": "2025-07-25", "close": 2.21, "volume": 214103.0}, {"date": "2025-07-28", "close": 2.23, "volume": 163202.0}, {"date": "2025-07-29", "close": 2.12, "volume": 307543.0}, {"date": "2025-07-30", "close": 2.07, "volume": 185569.0}, {"date": "2025-07-31", "close": 2.22, "volume": 309541.0}, {"date": "2025-08-01", "close": 2.0, "volume": 292225.0}, {"date": "2025-08-04", "close": 1.93, "volume": 284364.0}, {"date": "2025-08-05", "close": 1.98, "volume": 179273.0}, {"date": "2025-08-06", "close": 1.95, "volume": 152147.0}, {"date": "2025-08-07", "close": 1.79, "volume": 154894.0}, {"date": "2025-08-08", "close": 1.63, "volume": 131570.0}, {"date": "2025-08-11", "close": 1.79, "volume": 190838.0}, {"date": "2025-08-12", "close": 1.68, "volume": 160745.0}, {"date": "2025-08-13", "close": 1.81, "volume": 167752.0}, {"date": "2025-08-14", "close": 1.88, "volume": 103281.0}, {"date": "2025-08-15", "close": 1.97, "volume": 116584.0}, {"date": "2025-08-18", "close": 2.04, "volume": 173977.0}, {"date": "2025-08-19", "close": 1.81, "volume": 123475.0}, {"date": "2025-08-20", "close": 1.85, "volume": 71241.0}, {"date": "2025-08-21", "close": 1.875, "volume": 52038.0}, {"date": "2025-08-22", "close": 1.91, "volume": 91910.0}, {"date": "2025-08-25", "close": 1.97, "volume": 106783.0}, {"date": "2025-08-26", "close": 1.82, "volume": 113700.0}, {"date": "2025-08-27", "close": 1.72, "volume": 106029.0}, {"date": "2025-08-28", "close": 1.77, "volume": 68032.0}, {"date": "2025-08-29", "close": 1.71, "volume": 43901.0}, {"date": "2025-09-02", "close": 1.71, "volume": 83906.0}, {"date": "2025-09-03", "close": 1.71, "volume": 57839.0}, {"date": "2025-09-04", "close": 1.66, "volume": 52215.0}, {"date": "2025-09-05", "close": 1.67, "volume": 74307.0}, {"date": "2025-09-08", "close": 1.75, "volume": 51780.0}, {"date": "2025-09-09", "close": 1.78, "volume": 63725.0}, {"date": "2025-09-10", "close": 1.78, "volume": 71356.0}, {"date": "2025-09-11", "close": 1.88, "volume": 95318.0}, {"date": "2025-09-12", "close": 1.93, "volume": 58272.0}, {"date": "2025-09-15", "close": 1.81, "volume": 56460.0}, {"date": "2025-09-16", "close": 1.88, "volume": 63112.0}, {"date": "2025-09-17", "close": 1.79, "volume": 40859.0}, {"date": "2025-09-18", "close": 1.74, "volume": 118773.0}, {"date": "2025-09-19", "close": 1.85, "volume": 125003.0}, {"date": "2025-09-22", "close": 1.87, "volume": 52204.0}, {"date": "2025-09-23", "close": 1.81, "volume": 51124.0}, {"date": "2025-09-24", "close": 1.87, "volume": 69566.0}, {"date": "2025-09-25", "close": 1.88, "volume": 28986.0}, {"date": "2025-09-26", "close": 1.89, "volume": 129753.0}, {"date": "2025-09-29", "close": 1.94, "volume": 32960.0}, {"date": "2025-09-30", "close": 1.98, "volume": 48725.0}, {"date": "2025-10-01", "close": 2.08, "volume": 88281.0}, {"date": "2025-10-02", "close": 2.07, "volume": 42604.0}, {"date": "2025-10-03", "close": 2.07, "volume": 36704.0}, {"date": "2025-10-06", "close": 2.17, "volume": 58601.0}, {"date": "2025-10-07", "close": 2.52, "volume": 1884799.0}, {"date": "2025-10-08", "close": 2.99, "volume": 2768371.0}, {"date": "2025-10-09", "close": 3.24, "volume": 1115068.0}, {"date": "2025-10-10", "close": 3.57, "volume": 1452524.0}, {"date": "2025-10-13", "close": 3.95, "volume": 707171.0}, {"date": "2025-10-14", "close": 3.87, "volume": 695665.0}, {"date": "2025-10-15", "close": 3.65, "volume": 363932.0}, {"date": "2025-10-16", "close": 3.6, "volume": 308692.0}, {"date": "2025-10-17", "close": 3.17, "volume": 311882.0}, {"date": "2025-10-20", "close": 3.33, "volume": 141580.0}, {"date": "2025-10-21", "close": 2.97, "volume": 387334.0}, {"date": "2025-10-22", "close": 2.65, "volume": 204339.0}, {"date": "2025-10-23", "close": 2.8, "volume": 124061.0}, {"date": "2025-10-24", "close": 2.97, "volume": 98579.0}, {"date": "2025-10-27", "close": 2.8, "volume": 137599.0}, {"date": "2025-10-28", "close": 2.56, "volume": 129448.0}, {"date": "2025-10-29", "close": 2.68, "volume": 93596.0}, {"date": "2025-10-30", "close": 2.76, "volume": 70555.0}, {"date": "2025-10-31", "close": 2.81, "volume": 47465.0}, {"date": "2025-11-03", "close": 2.57, "volume": 104858.0}, {"date": "2025-11-04", "close": 2.37, "volume": 110423.0}, {"date": "2025-11-05", "close": 2.39, "volume": 69787.0}, {"date": "2025-11-06", "close": 2.32, "volume": 85452.0}, {"date": "2025-11-07", "close": 2.26, "volume": 93800.0}, {"date": "2025-11-10", "close": 2.43, "volume": 72351.0}, {"date": "2025-11-11", "close": 2.52, "volume": 35307.0}, {"date": "2025-11-12", "close": 2.43, "volume": 48018.0}, {"date": "2025-11-13", "close": 2.21, "volume": 139808.0}, {"date": "2025-11-14", "close": 2.16, "volume": 35799.0}, {"date": "2025-11-17", "close": 2.29, "volume": 79045.0}, {"date": "2025-11-18", "close": 2.28, "volume": 68854.0}, {"date": "2025-11-19", "close": 2.12, "volume": 56194.0}, {"date": "2025-11-20", "close": 1.93, "volume": 108871.0}, {"date": "2025-11-21", "close": 2.0, "volume": 100106.0}, {"date": "2025-11-24", "close": 2.04, "volume": 19627.0}, {"date": "2025-11-25", "close": 2.03, "volume": 24556.0}, {"date": "2025-11-26", "close": 2.06, "volume": 25895.0}, {"date": "2025-11-28", "close": 2.19, "volume": 65013.0}, {"date": "2025-12-01", "close": 3.82, "volume": 168133500.0}, {"date": "2025-12-02", "close": 3.41, "volume": 6448654.0}, {"date": "2025-12-03", "close": 3.57, "volume": 2098559.0}, {"date": "2025-12-04", "close": 3.62, "volume": 910675.0}, {"date": "2025-12-05", "close": 3.32, "volume": 580915.0}, {"date": "2025-12-08", "close": 3.46, "volume": 806403.0}, {"date": "2025-12-09", "close": 3.24, "volume": 359963.0}, {"date": "2025-12-10", "close": 3.34, "volume": 298696.0}, {"date": "2025-12-11", "close": 3.18, "volume": 353856.0}, {"date": "2025-12-12", "close": 2.96, "volume": 329142.0}, {"date": "2025-12-15", "close": 3.05, "volume": 361327.0}, {"date": "2025-12-16", "close": 2.88, "volume": 197769.0}, {"date": "2025-12-17", "close": 2.88, "volume": 253277.0}, {"date": "2025-12-18", "close": 3.03, "volume": 152364.0}, {"date": "2025-12-19", "close": 2.96, "volume": 258169.0}, {"date": "2025-12-22", "close": 3.03, "volume": 211180.0}, {"date": "2025-12-23", "close": 3.12, "volume": 168197.0}, {"date": "2025-12-24", "close": 3.2, "volume": 117469.0}, {"date": "2025-12-26", "close": 3.2, "volume": 146147.0}, {"date": "2025-12-29", "close": 3.2, "volume": 106067.0}, {"date": "2025-12-30", "close": 3.2, "volume": 90570.0}, {"date": "2025-12-31", "close": 3.32, "volume": 135884.0}, {"date": "2026-01-02", "close": 3.44, "volume": 145884.0}, {"date": "2026-01-05", "close": 3.37, "volume": 114728.0}, {"date": "2026-01-06", "close": 3.37, "volume": 107199.0}, {"date": "2026-01-07", "close": 3.33, "volume": 190077.0}, {"date": "2026-01-08", "close": 3.58, "volume": 323864.0}, {"date": "2026-01-09", "close": 3.6, "volume": 145873.0}, {"date": "2026-01-12", "close": 3.64, "volume": 123712.0}, {"date": "2026-01-13", "close": 3.37, "volume": 124069.0}, {"date": "2026-01-14", "close": 3.6, "volume": 189252.0}, {"date": "2026-01-15", "close": 3.6, "volume": 97751.0}, {"date": "2026-01-16", "close": 3.6, "volume": 105887.0}, {"date": "2026-01-20", "close": 3.93, "volume": 365391.0}, {"date": "2026-01-21", "close": 4.18, "volume": 204236.0}, {"date": "2026-01-22", "close": 4.1, "volume": 115129.0}, {"date": "2026-01-23", "close": 3.93, "volume": 166016.0}, {"date": "2026-01-26", "close": 4.01, "volume": 187277.0}, {"date": "2026-01-27", "close": 3.99, "volume": 150448.0}, {"date": "2026-01-28", "close": 3.95, "volume": 188226.0}, {"date": "2026-01-29", "close": 4.02, "volume": 191254.0}, {"date": "2026-01-30", "close": 3.88, "volume": 180082.0}, {"date": "2026-02-02", "close": 3.98, "volume": 110099.0}, {"date": "2026-02-03", "close": 4.23, "volume": 151273.0}, {"date": "2026-02-04", "close": 4.02, "volume": 147699.0}, {"date": "2026-02-05", "close": 3.87, "volume": 197443.0}, {"date": "2026-02-06", "close": 4.24, "volume": 411342.0}, {"date": "2026-02-09", "close": 4.18, "volume": 122522.0}, {"date": "2026-02-10", "close": 3.86, "volume": 209534.0}, {"date": "2026-02-11", "close": 3.52, "volume": 209513.0}, {"date": "2026-02-12", "close": 3.83, "volume": 129799.0}, {"date": "2026-02-13", "close": 3.9, "volume": 71498.0}, {"date": "2026-02-17", "close": 4.28, "volume": 129784.0}, {"date": "2026-02-18", "close": 4.05, "volume": 81447.0}, {"date": "2026-02-19", "close": 4.27, "volume": 117332.0}, {"date": "2026-02-20", "close": 4.69, "volume": 226602.0}, {"date": "2026-02-23", "close": 4.58, "volume": 112812.0}, {"date": "2026-02-24", "close": 4.5, "volume": 68420.0}, {"date": "2026-02-25", "close": 4.73, "volume": 172573.0}, {"date": "2026-02-26", "close": 4.76, "volume": 135560.0}, {"date": "2026-02-27", "close": 4.56, "volume": 204004.0}, {"date": "2026-03-02", "close": 4.95, "volume": 294008.0}, {"date": "2026-03-03", "close": 4.89, "volume": 221879.0}, {"date": "2026-03-04", "close": 4.73, "volume": 175104.0}, {"date": "2026-03-05", "close": 4.54, "volume": 162352.0}, {"date": "2026-03-06", "close": 4.7, "volume": 265769.0}, {"date": "2026-03-09", "close": 5.1, "volume": 233185.0}, {"date": "2026-03-10", "close": 5.99, "volume": 454281.0}, {"date": "2026-03-11", "close": 6.91, "volume": 540755.0}, {"date": "2026-03-12", "close": 7.04, "volume": 333039.0}, {"date": "2026-03-13", "close": 6.82, "volume": 405974.0}, {"date": "2026-03-16", "close": 6.3, "volume": 337464.0}, {"date": "2026-03-17", "close": 6.13, "volume": 219204.0}, {"date": "2026-03-18", "close": 5.81, "volume": 178901.0}, {"date": "2026-03-19", "close": 6.67, "volume": 345468.0}, {"date": "2026-03-20", "close": 6.68, "volume": 384514.0}, {"date": "2026-03-23", "close": 6.76, "volume": 531380.0}, {"date": "2026-03-24", "close": 7.3, "volume": 277887.0}, {"date": "2026-03-25", "close": 7.25, "volume": 244409.0}, {"date": "2026-03-26", "close": 7.14, "volume": 362889.0}, {"date": "2026-03-27", "close": 7.25, "volume": 425797.0}, {"date": "2026-03-30", "close": 5.9, "volume": 593773.0}, {"date": "2026-03-31", "close": 6.42, "volume": 232150.0}, {"date": "2026-04-01", "close": 6.11, "volume": 1206482.0}, {"date": "2026-04-02", "close": 6.38, "volume": 166635.0}, {"date": "2026-04-06", "close": 5.64, "volume": 277517.0}, {"date": "2026-04-07", "close": 5.9, "volume": 160247.0}, {"date": "2026-04-08", "close": 5.47, "volume": 202310.0}, {"date": "2026-04-09", "close": 4.92, "volume": 350921.0}, {"date": "2026-04-10", "close": 5.05, "volume": 252167.0}, {"date": "2026-04-13", "close": 5.41, "volume": 199358.0}, {"date": "2026-04-14", "close": 5.88, "volume": 122413.0}, {"date": "2026-04-15", "close": 6.09, "volume": 239215.0}, {"date": "2026-04-16", "close": 5.72, "volume": 131685.0}, {"date": "2026-04-17", "close": 5.85, "volume": 791768.0}, {"date": "2026-04-20", "close": 6.65, "volume": 956207.0}, {"date": "2026-04-21", "close": 6.42, "volume": 528140.0}, {"date": "2026-04-22", "close": 6.65, "volume": 406688.0}, {"date": "2026-04-23", "close": 6.48, "volume": 210350.0}, {"date": "2026-04-24", "close": 6.22, "volume": 264847.0}, {"date": "2026-04-27", "close": 5.47, "volume": 502615.0}, {"date": "2026-04-28", "close": 5.72, "volume": 166992.0}, {"date": "2026-04-29", "close": 5.5, "volume": 147537.0}, {"date": "2026-04-30", "close": 5.6, "volume": 291778.0}, {"date": "2026-05-01", "close": 5.04, "volume": 300466.0}, {"date": "2026-05-04", "close": 5.04, "volume": 178357.0}, {"date": "2026-05-05", "close": 5.14, "volume": 263372.0}, {"date": "2026-05-06", "close": 5.47, "volume": 342461.0}, {"date": "2026-05-07", "close": 5.44, "volume": 154783.0}, {"date": "2026-05-08", "close": 5.37, "volume": 115928.0}, {"date": "2026-05-11", "close": 5.18, "volume": 176732.0}, {"date": "2026-05-12", "close": 5.81, "volume": 644536.0}, {"date": "2026-05-13", "close": 5.94, "volume": 182337.0}, {"date": "2026-05-14", "close": 6.25, "volume": 157530.0}, {"date": "2026-05-15", "close": 6.3, "volume": 113372.0}, {"date": "2026-05-18", "close": 5.75, "volume": 245443.0}, {"date": "2026-05-19", "close": 6.07, "volume": 303246.0}, {"date": "2026-05-20", "close": 5.67, "volume": 284289.0}, {"date": "2026-05-21", "close": 5.5, "volume": 181085.0}, {"date": "2026-05-22", "close": 5.8, "volume": 629107.0}, {"date": "2026-05-26", "close": 7.09, "volume": 299527.0}, {"date": "2026-05-27", "close": 12.85, "volume": 21152830.0}, {"date": "2026-05-28", "close": 10.31, "volume": 1287798.0}, {"date": "2026-05-29", "close": 11.05, "volume": 1202908.0}, {"date": "2026-06-01", "close": 11.66, "volume": 1072958.0}, {"date": "2026-06-02", "close": 12.64, "volume": 777810.0}, {"date": "2026-06-03", "close": 12.19, "volume": 537677.0}, {"date": "2026-06-04", "close": 14.0, "volume": 1055094.0}, {"date": "2026-06-05", "close": 13.11, "volume": 764852.0}, {"date": "2026-06-08", "close": 12.03, "volume": 660825.0}, {"date": "2026-06-09", "close": 11.89, "volume": 628565.0}, {"date": "2026-06-10", "close": 12.87, "volume": 645297.0}, {"date": "2026-06-11", "close": 12.7, "volume": 437964.0}, {"date": "2026-06-12", "close": 12.64, "volume": 326903.0}, {"date": "2026-06-15", "close": 12.86, "volume": 361241.0}, {"date": "2026-06-16", "close": 12.75, "volume": 427793.0}, {"date": "2026-06-17", "close": 12.91, "volume": 251503.0}, {"date": "2026-06-18", "close": 11.9, "volume": 407796.0}, {"date": "2026-06-22", "close": 12.65, "volume": 443701.0}, {"date": "2026-06-23", "close": 11.88, "volume": 384999.0}, {"date": "2026-06-24", "close": 11.16, "volume": 322391.0}, {"date": "2026-06-25", "close": 11.95, "volume": 273540.0}, {"date": "2026-06-26", "close": 13.17, "volume": 493961.0}, {"date": "2026-06-29", "close": 14.14, "volume": 722073.0}, {"date": "2026-06-30", "close": 12.74, "volume": 540002.0}, {"date": "2026-07-01", "close": 12.6, "volume": 193386.0}, {"date": "2026-07-02", "close": 13.09, "volume": 162682.0}, {"date": "2026-07-06", "close": 12.865, "volume": 247593.0}, {"date": "2026-07-07", "close": 13.62, "volume": 239399.0}, {"date": "2026-07-08", "close": 14.08, "volume": 436307.0}, {"date": "2026-07-09", "close": 12.59, "volume": 265318.0}, {"date": "2026-07-10", "close": 11.21, "volume": 3505298.0}, {"date": "2026-07-13", "close": 21.38, "volume": 27866900.0}, {"date": "2026-07-14", "close": 18.46, "volume": 3567347.0}, {"date": "2026-07-15", "close": 15.7, "volume": 7057263.0}, {"date": "2026-07-16", "close": 15.21, "volume": 2345094.0}, {"date": "2026-07-17", "close": 15.05, "volume": 1316204.0}, {"date": "2026-07-20", "close": 15.04, "volume": 1270525.0}, {"date": "2026-07-21", "close": 15.41, "volume": 855754.0}, {"date": "2026-07-22", "close": 15.08, "volume": 610520.0}, {"date": "2026-07-23", "close": 15.38, "volume": 395514.0}, {"date": "2026-07-24", "close": 15.15, "volume": 178838.0}, {"date": "2026-07-27", "close": 15.21, "volume": 527403.0}, {"date": "2026-07-28", "close": 15.71, "volume": 536215.0}, {"date": "2026-07-29", "close": 14.64, "volume": 720639.0}, {"date": "2026-07-30", "close": 15.56, "volume": 557794.0}, {"date": "2026-07-31", "close": 15.68, "volume": 387121.0}, {"date": "2026-08-03", "close": 15.165, "volume": 328943.0}, {"date": "2026-08-04", "close": 16.155, "volume": 728129.0}, {"date": "2026-08-05", "close": 16.49, "volume": 651497.0}, {"date": "2026-08-06", "close": 16.2, "volume": 604513.0}, {"date": "2026-08-07", "close": 15.6, "volume": 513474.0}, {"date": "2026-08-10", "close": 15.67, "volume": 439597.0}, {"date": "2026-08-11", "close": 15.41, "volume": 614794.0}, {"date": "2026-08-12", "close": 15.37, "volume": 270076.0}, {"date": "2026-08-13", "close": 15.37, "volume": 182377.0}, {"date": "2026-08-14", "close": 15.15, "volume": 313296.0}, {"date": "2026-08-17", "close": 15.95, "volume": 301165.0}, {"date": "2026-08-18", "close": 15.29, "volume": 319355.0}, {"date": "2026-08-19", "close": 15.84, "volume": 267009.0}, {"date": "2026-08-20", "close": 15.86, "volume": 389505.0}, {"date": "2026-08-21", "close": 15.97, "volume": 341531.0}, {"date": "2026-08-24", "close": 16.36, "volume": 691058.0}, {"date": "2026-08-25", "close": 16.32, "volume": 599089.0}, {"date": "2026-08-26", "close": 16.18, "volume": 327152.0}, {"date": "2026-08-27", "close": 16.15, "volume": 203362.0}, {"date": "2026-08-28", "close": 15.03, "volume": 353914.0}, {"date": "2026-08-31", "close": 14.87, "volume": 349853.0}, {"date": "2026-09-01", "close": 14.36, "volume": 331608.0}, {"date": "2026-09-02", "close": 13.59, "volume": 434819.0}, {"date": "2026-09-03", "close": 12.8, "volume": 491580.0}, {"date": "2026-09-04", "close": 11.99, "volume": 853810.0}, {"date": "2026-09-08", "close": 11.69, "volume": 592921.0}, {"date": "2026-09-09", "close": 11.14, "volume": 488863.0}, {"date": "2026-09-10", "close": 10.72, "volume": 937778.0}, {"date": "2026-09-11", "close": 11.1, "volume": 1824470.0}, {"date": "2026-09-14", "close": 10.91, "volume": 870610.0}, {"date": "2026-09-15", "close": 11.17, "volume": 602602.0}, {"date": "2026-09-16", "close": 10.98, "volume": 504999.0}, {"date": "2026-09-17", "close": 10.86, "volume": 384008.0}, {"date": "2026-09-18", "close": 10.54, "volume": 972338.0}, {"date": "2026-09-21", "close": 10.47, "volume": 359558.0}, {"date": "2026-09-22", "close": 10.57, "volume": 387173.0}, {"date": "2026-09-23", "close": 9.56, "volume": 828917.0}, {"date": "2026-09-24", "close": 9.22, "volume": 1075271.0}, {"date": "2026-09-25", "close": 8.77, "volume": 515625.0}, {"date": "2026-09-28", "close": 9.23, "volume": 1004914.0}, {"date": "2026-09-29", "close": 9.53, "volume": 918140.0}, {"date": "2026-09-30", "close": 8.27, "volume": 5250505.0}, {"date": "2026-10-01", "close": 8.25, "volume": 3087592.0}, {"date": "2026-10-02", "close": 8.23, "volume": 2097641.0}, {"date": "2026-10-05", "close": 8.37, "volume": 955754.0}, {"date": "2026-10-06", "close": 8.11, "volume": 678816.0}, {"date": "2026-10-07", "close": 7.99, "volume": 570154.0}, {"date": "2026-10-08", "close": 8.09, "volume": 860237.0}, {"date": "2026-10-09", "close": 8.34, "volume": 854919.0}, {"date": "2026-10-12", "close": 8.74, "volume": 684593.0}, {"date": "2026-10-13", "close": 8.06, "volume": 719978.0}, {"date": "2026-10-14", "close": 8.01, "volume": 889540.0}, {"date": "2026-10-15", "close": 7.77, "volume": 625386.0}, {"date": "2026-10-16", "close": 7.52, "volume": 678979.0}, {"date": "2026-10-19", "close": 7.79, "volume": 609940.0}, {"date": "2026-10-20", "close": 8.62, "volume": 506472.0}, {"date": "2026-10-21", "close": 8.67, "volume": 322325.0}, {"date": "2026-10-22", "close": 8.8, "volume": 363639.0}, {"date": "2026-10-23", "close": 8.65, "volume": 404053.0}, {"date": "2026-10-26", "close": 8.45, "volume": 563885.0}], "refreshing": true}