{"ticker": "SPRB", "overview": {"cik": "1683553", "ticker": "SPRB", "name": "SPRUCE BIOSCIENCES, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-090581", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003098", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001910132-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001910132-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034786", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316928", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001903669-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001238403-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001822557-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001240122-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001978654-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002051489-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239230", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062745", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002385", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002050709-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000156", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001193125-26-221651", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221605", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220648", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-212415", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-001890", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-167332", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-21", "title": "Prospectus", "accession": "0001193125-26-167256", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-20", "title": "Prospectus", "accession": "0001193125-26-163919", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPRB", "has_prices": true, "as_of": "2026-08-07", "last": 46.87, "prev_close": 46.42, "change": 0.44999999999999574, "change_pct": 0.009694097371822398, "session_volume": 33989.0, "vwap_5": 45.7269105256495, "vwap_20": 44.639777602348246, "vwap_60": 49.84668445617191, "vwap_250": 115.2890857698566, "high_52w": 127.0, "low_52w": 41.45, "avg_volume_20": 59346.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001535264-26-000044", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "AWM Investment Company, Inc. takes a 5.1% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000044-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000947871-26-000803", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS 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": "ORBIMED ADVISORS LLC takes a 4.8% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000803-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001104659-26-097316", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 2.5% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097316-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001104659-26-097149", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 1.7% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097149-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001910132-26-000007", "src": "INSIDERS", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Adrian W. Quartel", "who_key": "Quartel Adrian W", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on SPRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683553/000191013226000007/0001910132-26-000007-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "13DG-0001493152-26-034786", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "HIRSCHMAN ORIN takes a 9.1% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-034786-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "13DG-0001104659-26-090581", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 5.8% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-090581-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002012383-26-003098", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 6.8% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003098-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001172661-26-002385", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 4.49% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002385-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001104659-26-062745", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 5.1% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-062745-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000902219-26-000156", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Spruce Biosciences, Inc.", "who_key": "SPRUCE BIOSCIENCES, 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": "SPRUCE BIOSCIENCES, INC. moves to a 3.6% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1683553/0000902219-26-000156-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0002050709-26-000016", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Spruce Biosciences, Inc.", "who_key": "SPRUCE BIOSCIENCES, 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": "SPRUCE BIOSCIENCES, INC. moves to a 0.9% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1683553/0002050709-26-000016-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001193125-26-212415", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Ikarian Capital, LLC moves to a 4.8% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-212415-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258699}, {"id": "13DG-0000905148-26-001890", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "ExodusPoint Capital Management, LP", "who_key": "ExodusPoint Capital Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ExodusPoint Capital Management, LP crosses 5% of SPRB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1736225/0000905148-26-001890-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271659}], "recent_buys": [], "institutional": [{"id": "13DG-0001535264-26-000044", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "AWM Investment Company, Inc. takes a 5.1% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000044-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000947871-26-000803", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS 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": "ORBIMED ADVISORS LLC takes a 4.8% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000803-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001104659-26-097316", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 2.5% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097316-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001104659-26-097149", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 1.7% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097149-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001104659-26-090581", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 5.8% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-090581-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002012383-26-003098", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 6.8% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003098-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001493152-26-034786", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "HIRSCHMAN ORIN takes a 9.1% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-034786-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "13DG-0001172661-26-002385", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 4.49% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002385-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001104659-26-062745", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 5.1% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-062745-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000902219-26-000156", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Spruce Biosciences, Inc.", "who_key": "SPRUCE BIOSCIENCES, 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": "SPRUCE BIOSCIENCES, INC. moves to a 3.6% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1683553/0000902219-26-000156-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0002050709-26-000016", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Spruce Biosciences, Inc.", "who_key": "SPRUCE BIOSCIENCES, 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": "SPRUCE BIOSCIENCES, INC. moves to a 0.9% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1683553/0002050709-26-000016-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001193125-26-212415", "src": "13DG", "ticker": "SPRB", "cik": "1683553", "company": "SPRUCE BIOSCIENCES, INC.", "company_raw": "SPRUCE BIOSCIENCES, INC.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Ikarian Capital, LLC moves to a 4.8% passive stake in SPRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-212415-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258699}], "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": "Spruce Biosciences, Inc. - Common Stock", "new_value": "SPRUCE BIOSCIENCES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001683553", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001683553", "applied": 1, "detected_at": "2026-10-27T18:08:07.173745"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-090581", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003098", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001910132-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001910132-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034786", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316928", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001903669-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001238403-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001822557-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001240122-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001978654-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002051489-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239230", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062745", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002385", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002050709-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000156", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001193125-26-221651", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221605", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220648", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-212415", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-001890", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-167332", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-21", "title": "Prospectus", "accession": "0001193125-26-167256", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-20", "title": "Prospectus", "accession": "0001193125-26-163919", "price_sensitive": false}], "performance": {"ticker": "SPRB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-09", "close": 1275.3188, "volume": 34154.0}, {"date": "2020-10-12", "close": 1294.0735, "volume": 4332.0}, {"date": "2020-10-13", "close": 1305.3263, "volume": 3276.0}, {"date": "2020-10-14", "close": 1339.0848, "volume": 1336.0}, {"date": "2020-10-15", "close": 1245.3113, "volume": 3107.0}, {"date": "2020-10-16", "close": 1153.7884, "volume": 1566.0}, {"date": "2020-10-19", "close": 1219.0548, "volume": 1516.0}, {"date": "2020-10-20", "close": 1261.0653, "volume": 1333.0}, {"date": "2020-10-21", "close": 1273.8185, "volume": 2192.0}, {"date": "2020-10-22", "close": 1237.8095, "volume": 2025.0}, {"date": "2020-10-23", "close": 1361.5904, "volume": 1364.0}, {"date": "2020-10-26", "close": 1444.111, "volume": 1595.0}, {"date": "2020-10-27", "close": 1494.3736, "volume": 1090.0}, {"date": "2020-10-28", "close": 1621.9055, "volume": 884.0}, {"date": "2020-10-29", "close": 1648.9122, "volume": 1336.0}, {"date": "2020-10-30", "close": 1642.1605, "volume": 879.0}, {"date": "2020-11-02", "close": 1522.8807, "volume": 2190.0}, {"date": "2020-11-03", "close": 1456.8642, "volume": 1318.0}, {"date": "2020-11-04", "close": 1385.5964, "volume": 1787.0}, {"date": "2020-11-05", "close": 1312.8282, "volume": 2143.0}, {"date": "2020-11-06", "close": 1350.3376, "volume": 1445.0}, {"date": "2020-11-09", "close": 1439.6099, "volume": 2119.0}, {"date": "2020-11-10", "close": 1434.3586, "volume": 732.0}, {"date": "2020-11-11", "close": 1575.3938, "volume": 1066.0}, {"date": "2020-11-12", "close": 1541.6354, "volume": 1004.0}, {"date": "2020-11-13", "close": 1719.4299, "volume": 1090.0}, {"date": "2020-11-16", "close": 1874.7187, "volume": 1061.0}, {"date": "2020-11-17", "close": 1834.2086, "volume": 668.0}, {"date": "2020-11-18", "close": 1897.2243, "volume": 1184.0}, {"date": "2020-11-19", "close": 1991.7479, "volume": 913.0}, {"date": "2020-11-20", "close": 1992.4981, "volume": 564.0}, {"date": "2020-11-23", "close": 1956.4891, "volume": 813.0}, {"date": "2020-11-24", "close": 1941.4854, "volume": 458.0}, {"date": "2020-11-25", "close": 1950.4876, "volume": 439.0}, {"date": "2020-11-27", "close": 2432.108, "volume": 808.0}, {"date": "2020-11-30", "close": 2149.2873, "volume": 850.0}, {"date": "2020-12-01", "close": 2215.3038, "volume": 576.0}, {"date": "2020-12-02", "close": 2267.0668, "volume": 332.0}, {"date": "2020-12-03", "close": 2261.0653, "volume": 521.0}, {"date": "2020-12-04", "close": 2181.5454, "volume": 232.0}, {"date": "2020-12-07", "close": 1822.9557, "volume": 1369.0}, {"date": "2020-12-08", "close": 1696.174, "volume": 2137.0}, {"date": "2020-12-09", "close": 1612.153, "volume": 789.0}, {"date": "2020-12-10", "close": 1591.1478, "volume": 849.0}, {"date": "2020-12-11", "close": 1549.8875, "volume": 972.0}, {"date": "2020-12-14", "close": 1679.6699, "volume": 1118.0}, {"date": "2020-12-15", "close": 1707.4269, "volume": 917.0}, {"date": "2020-12-16", "close": 1660.165, "volume": 977.0}, {"date": "2020-12-17", "close": 1701.4254, "volume": 1438.0}, {"date": "2020-12-18", "close": 1609.1523, "volume": 12388.0}, {"date": "2020-12-21", "close": 1555.1388, "volume": 1473.0}, {"date": "2020-12-22", "close": 1645.9115, "volume": 1400.0}, {"date": "2020-12-23", "close": 1798.9497, "volume": 1673.0}, {"date": "2020-12-24", "close": 1868.7172, "volume": 1223.0}, {"date": "2020-12-28", "close": 1826.7067, "volume": 1055.0}, {"date": "2020-12-29", "close": 1661.6654, "volume": 2348.0}, {"date": "2020-12-30", "close": 1852.2131, "volume": 796.0}, {"date": "2020-12-31", "close": 1823.7059, "volume": 512.0}, {"date": "2021-01-04", "close": 1707.4269, "volume": 491.0}, {"date": "2021-01-05", "close": 1621.9055, "volume": 813.0}, {"date": "2021-01-06", "close": 1618.9047, "volume": 671.0}, {"date": "2021-01-07", "close": 1622.6557, "volume": 499.0}, {"date": "2021-01-08", "close": 1615.904, "volume": 664.0}, {"date": "2021-01-11", "close": 1569.3923, "volume": 259.0}, {"date": "2021-01-12", "close": 1631.6579, "volume": 1458.0}, {"date": "2021-01-13", "close": 1723.1808, "volume": 1017.0}, {"date": "2021-01-14", "close": 1777.1943, "volume": 584.0}, {"date": "2021-01-15", "close": 1756.9392, "volume": 384.0}, {"date": "2021-01-19", "close": 1694.6737, "volume": 457.0}, {"date": "2021-01-20", "close": 1612.153, "volume": 222.0}, {"date": "2021-01-21", "close": 1567.1418, "volume": 301.0}, {"date": "2021-01-22", "close": 1629.4074, "volume": 342.0}, {"date": "2021-01-25", "close": 1650.4126, "volume": 205.0}, {"date": "2021-01-26", "close": 1680.4201, "volume": 293.0}, {"date": "2021-01-27", "close": 1571.6429, "volume": 268.0}, {"date": "2021-01-28", "close": 1506.3766, "volume": 482.0}, {"date": "2021-01-29", "close": 1555.1388, "volume": 729.0}, {"date": "2021-02-01", "close": 1526.6317, "volume": 164.0}, {"date": "2021-02-02", "close": 1542.3856, "volume": 133.0}, {"date": "2021-02-03", "close": 1625.6564, "volume": 2119.0}, {"date": "2021-02-04", "close": 1521.3803, "volume": 887.0}, {"date": "2021-02-05", "close": 1561.1403, "volume": 329.0}, {"date": "2021-02-08", "close": 1673.6684, "volume": 236.0}, {"date": "2021-02-09", "close": 1785.4464, "volume": 405.0}, {"date": "2021-02-10", "close": 1696.174, "volume": 217.0}, {"date": "2021-02-11", "close": 1600.9002, "volume": 115.0}, {"date": "2021-02-12", "close": 1571.6429, "volume": 219.0}, {"date": "2021-02-16", "close": 1522.1305, "volume": 241.0}, {"date": "2021-02-17", "close": 1501.1253, "volume": 164.0}, {"date": "2021-02-18", "close": 1451.6129, "volume": 228.0}, {"date": "2021-02-19", "close": 1474.8687, "volume": 118.0}, {"date": "2021-02-22", "close": 1530.3826, "volume": 417.0}, {"date": "2021-02-23", "close": 1566.3916, "volume": 408.0}, {"date": "2021-02-24", "close": 1609.9025, "volume": 225.0}, {"date": "2021-02-25", "close": 1591.1478, "volume": 930.0}, {"date": "2021-02-26", "close": 1567.892, "volume": 541.0}, {"date": "2021-03-01", "close": 1612.9032, "volume": 228.0}, {"date": "2021-03-02", "close": 1445.6114, "volume": 196.0}, {"date": "2021-03-03", "close": 1446.3616, "volume": 126.0}, {"date": "2021-03-04", "close": 1360.8402, "volume": 453.0}, {"date": "2021-03-05", "close": 1371.3428, "volume": 292.0}, {"date": "2021-03-08", "close": 1444.8612, "volume": 239.0}, {"date": "2021-03-09", "close": 1634.6587, "volume": 349.0}, {"date": "2021-03-10", "close": 1617.4044, "volume": 398.0}, {"date": "2021-03-11", "close": 1687.1718, "volume": 219.0}, {"date": "2021-03-12", "close": 1934.7337, "volume": 3839.0}, {"date": "2021-03-15", "close": 1643.6609, "volume": 1643.0}, {"date": "2021-03-16", "close": 1498.8747, "volume": 753.0}, {"date": "2021-03-17", "close": 1456.8642, "volume": 2263.0}, {"date": "2021-03-18", "close": 1321.0803, "volume": 2628.0}, {"date": "2021-03-19", "close": 1309.0773, "volume": 1241.0}, {"date": "2021-03-22", "close": 1348.087, "volume": 1002.0}, {"date": "2021-03-23", "close": 1252.8132, "volume": 587.0}, {"date": "2021-03-24", "close": 1249.0623, "volume": 361.0}, {"date": "2021-03-25", "close": 1288.072, "volume": 977.0}, {"date": "2021-03-26", "close": 1219.0548, "volume": 228.0}, {"date": "2021-03-29", "close": 1110.2776, "volume": 374.0}, {"date": "2021-03-30", "close": 1141.0353, "volume": 183.0}, {"date": "2021-03-31", "close": 1245.3113, "volume": 487.0}, {"date": "2021-04-01", "close": 1207.0518, "volume": 600.0}, {"date": "2021-04-05", "close": 1200.3001, "volume": 703.0}, {"date": "2021-04-06", "close": 1134.2836, "volume": 896.0}, {"date": "2021-04-07", "close": 1179.2948, "volume": 428.0}, {"date": "2021-04-08", "close": 1207.802, "volume": 638.0}, {"date": "2021-04-09", "close": 1168.7922, "volume": 165.0}, {"date": "2021-04-12", "close": 1210.0525, "volume": 304.0}, {"date": "2021-04-13", "close": 1260.3151, "volume": 349.0}, {"date": "2021-04-14", "close": 1190.5476, "volume": 267.0}, {"date": "2021-04-15", "close": 1219.0548, "volume": 1172.0}, {"date": "2021-04-16", "close": 1170.2926, "volume": 228.0}, {"date": "2021-04-19", "close": 1168.042, "volume": 167.0}, {"date": "2021-04-20", "close": 1190.5476, "volume": 376.0}, {"date": "2021-04-21", "close": 1195.0488, "volume": 1870.0}, {"date": "2021-04-22", "close": 1269.3173, "volume": 1239.0}, {"date": "2021-04-23", "close": 1280.5701, "volume": 3481.0}, {"date": "2021-04-26", "close": 1279.0698, "volume": 74.0}, {"date": "2021-04-27", "close": 1263.3158, "volume": 291.0}, {"date": "2021-04-28", "close": 1252.8132, "volume": 153.0}, {"date": "2021-04-29", "close": 1309.8275, "volume": 5532.0}, {"date": "2021-04-30", "close": 1215.3038, "volume": 2991.0}, {"date": "2021-05-03", "close": 1187.5469, "volume": 298.0}, {"date": "2021-05-04", "close": 1122.2806, "volume": 270.0}, {"date": "2021-05-05", "close": 1162.0405, "volume": 221.0}, {"date": "2021-05-06", "close": 1168.7922, "volume": 503.0}, {"date": "2021-05-07", "close": 1156.039, "volume": 1219.0}, {"date": "2021-05-10", "close": 1111.0278, "volume": 704.0}, {"date": "2021-05-11", "close": 1097.5244, "volume": 425.0}, {"date": "2021-05-12", "close": 1107.2768, "volume": 216.0}, {"date": "2021-05-13", "close": 1095.2738, "volume": 5253.0}, {"date": "2021-05-14", "close": 1144.036, "volume": 833.0}, {"date": "2021-05-17", "close": 1162.7907, "volume": 511.0}, {"date": "2021-05-18", "close": 1138.0345, "volume": 2294.0}, {"date": "2021-05-19", "close": 1156.039, "volume": 2314.0}, {"date": "2021-05-20", "close": 1143.2858, "volume": 761.0}, {"date": "2021-05-21", "close": 1129.7824, "volume": 633.0}, {"date": "2021-05-24", "close": 1065.2663, "volume": 500.0}, {"date": "2021-05-25", "close": 999.2498, "volume": 353.0}, {"date": "2021-05-26", "close": 1013.5034, "volume": 369.0}, {"date": "2021-05-27", "close": 1028.5071, "volume": 432.0}, {"date": "2021-05-28", "close": 1060.015, "volume": 724.0}, {"date": "2021-06-01", "close": 1048.012, "volume": 277.0}, {"date": "2021-06-02", "close": 1018.0045, "volume": 275.0}, {"date": "2021-06-03", "close": 905.4764, "volume": 1055.0}, {"date": "2021-06-04", "close": 913.7284, "volume": 458.0}, {"date": "2021-06-07", "close": 942.9857, "volume": 749.0}, {"date": "2021-06-08", "close": 960.9902, "volume": 496.0}, {"date": "2021-06-09", "close": 943.7359, "volume": 309.0}, {"date": "2021-06-10", "close": 910.7277, "volume": 484.0}, {"date": "2021-06-11", "close": 872.4681, "volume": 672.0}, {"date": "2021-06-14", "close": 930.9827, "volume": 1009.0}, {"date": "2021-06-15", "close": 872.4681, "volume": 450.0}, {"date": "2021-06-16", "close": 902.4756, "volume": 1162.0}, {"date": "2021-06-17", "close": 884.4711, "volume": 1140.0}, {"date": "2021-06-18", "close": 866.4666, "volume": 1963.0}, {"date": "2021-06-21", "close": 759.1898, "volume": 4128.0}, {"date": "2021-06-22", "close": 789.9475, "volume": 1931.0}, {"date": "2021-06-23", "close": 791.4479, "volume": 707.0}, {"date": "2021-06-24", "close": 794.4486, "volume": 906.0}, {"date": "2021-06-25", "close": 825.2063, "volume": 5809.0}, {"date": "2021-06-28", "close": 831.958, "volume": 1132.0}, {"date": "2021-06-29", "close": 832.7082, "volume": 418.0}, {"date": "2021-06-30", "close": 840.9602, "volume": 502.0}, {"date": "2021-07-01", "close": 844.7112, "volume": 913.0}, {"date": "2021-07-02", "close": 792.198, "volume": 2128.0}, {"date": "2021-07-06", "close": 783.1958, "volume": 692.0}, {"date": "2021-07-07", "close": 776.4441, "volume": 566.0}, {"date": "2021-07-08", "close": 796.6992, "volume": 203.0}, {"date": "2021-07-09", "close": 822.9557, "volume": 165.0}, {"date": "2021-07-12", "close": 790.6977, "volume": 178.0}, {"date": "2021-07-13", "close": 780.9452, "volume": 801.0}, {"date": "2021-07-14", "close": 768.192, "volume": 360.0}, {"date": "2021-07-15", "close": 745.6864, "volume": 459.0}, {"date": "2021-07-16", "close": 743.4359, "volume": 148.0}, {"date": "2021-07-19", "close": 723.931, "volume": 501.0}, {"date": "2021-07-20", "close": 737.4344, "volume": 620.0}, {"date": "2021-07-21", "close": 741.9355, "volume": 147.0}, {"date": "2021-07-22", "close": 700.6752, "volume": 229.0}, {"date": "2021-07-23", "close": 716.4291, "volume": 2808.0}, {"date": "2021-07-26", "close": 750.1875, "volume": 2325.0}, {"date": "2021-07-27", "close": 713.4284, "volume": 564.0}, {"date": "2021-07-28", "close": 730.6827, "volume": 406.0}, {"date": "2021-07-29", "close": 713.4284, "volume": 527.0}, {"date": "2021-07-30", "close": 690.9227, "volume": 537.0}, {"date": "2021-08-02", "close": 669.1673, "volume": 515.0}, {"date": "2021-08-03", "close": 656.4141, "volume": 388.0}, {"date": "2021-08-04", "close": 643.6609, "volume": 595.0}, {"date": "2021-08-05", "close": 635.4089, "volume": 776.0}, {"date": "2021-08-06", "close": 635.4089, "volume": 398.0}, {"date": "2021-08-09", "close": 606.9017, "volume": 431.0}, {"date": "2021-08-10", "close": 593.3983, "volume": 473.0}, {"date": "2021-08-11", "close": 598.6497, "volume": 571.0}, {"date": "2021-08-12", "close": 574.6437, "volume": 621.0}, {"date": "2021-08-13", "close": 575.3938, "volume": 578.0}, {"date": "2021-08-16", "close": 558.8897, "volume": 438.0}, {"date": "2021-08-17", "close": 559.6399, "volume": 913.0}, {"date": "2021-08-18", "close": 615.1538, "volume": 635.0}, {"date": "2021-08-19", "close": 588.8972, "volume": 289.0}, {"date": "2021-08-20", "close": 614.4036, "volume": 427.0}, {"date": "2021-08-23", "close": 624.9062, "volume": 192.0}, {"date": "2021-08-24", "close": 592.6482, "volume": 332.0}, {"date": "2021-08-25", "close": 570.1425, "volume": 269.0}, {"date": "2021-08-26", "close": 562.6407, "volume": 295.0}, {"date": "2021-08-27", "close": 588.147, "volume": 1213.0}, {"date": "2021-08-30", "close": 557.3893, "volume": 1105.0}, {"date": "2021-08-31", "close": 575.3938, "volume": 524.0}, {"date": "2021-09-01", "close": 573.8935, "volume": 651.0}, {"date": "2021-09-02", "close": 594.8987, "volume": 673.0}, {"date": "2021-09-03", "close": 591.898, "volume": 308.0}, {"date": "2021-09-07", "close": 598.6497, "volume": 569.0}, {"date": "2021-09-08", "close": 607.6519, "volume": 519.0}, {"date": "2021-09-09", "close": 587.3968, "volume": 498.0}, {"date": "2021-09-10", "close": 585.8965, "volume": 218.0}, {"date": "2021-09-13", "close": 563.3908, "volume": 711.0}, {"date": "2021-09-14", "close": 539.3848, "volume": 445.0}, {"date": "2021-09-15", "close": 541.6354, "volume": 288.0}, {"date": "2021-09-16", "close": 577.6444, "volume": 951.0}, {"date": "2021-09-17", "close": 532.6332, "volume": 2099.0}, {"date": "2021-09-20", "close": 489.8725, "volume": 563.0}, {"date": "2021-09-21", "close": 491.3728, "volume": 149.0}, {"date": "2021-09-22", "close": 477.1193, "volume": 296.0}, {"date": "2021-09-23", "close": 479.3698, "volume": 575.0}, {"date": "2021-09-24", "close": 470.3676, "volume": 223.0}, {"date": "2021-09-27", "close": 462.1155, "volume": 394.0}, {"date": "2021-09-28", "close": 454.6137, "volume": 402.0}, {"date": "2021-09-29", "close": 459.865, "volume": 196.0}, {"date": "2021-09-30", "close": 450.8627, "volume": 442.0}, {"date": "2021-10-01", "close": 424.6062, "volume": 630.0}, {"date": "2021-10-04", "close": 426.1065, "volume": 762.0}, {"date": "2021-10-05", "close": 430.6077, "volume": 505.0}, {"date": "2021-10-06", "close": 417.1043, "volume": 343.0}, {"date": "2021-10-07", "close": 408.8522, "volume": 677.0}, {"date": "2021-10-08", "close": 388.5971, "volume": 608.0}, {"date": "2021-10-11", "close": 388.5971, "volume": 172.0}, {"date": "2021-10-12", "close": 376.5941, "volume": 468.0}, {"date": "2021-10-13", "close": 367.5919, "volume": 625.0}, {"date": "2021-10-14", "close": 354.8387, "volume": 1391.0}, {"date": "2021-10-15", "close": 336.084, "volume": 1209.0}, {"date": "2021-10-18", "close": 335.3338, "volume": 555.0}, {"date": "2021-10-19", "close": 337.5844, "volume": 3267.0}, {"date": "2021-10-20", "close": 341.3353, "volume": 1183.0}, {"date": "2021-10-21", "close": 341.3353, "volume": 1460.0}, {"date": "2021-10-22", "close": 327.832, "volume": 1706.0}, {"date": "2021-10-25", "close": 340.5851, "volume": 853.0}, {"date": "2021-10-26", "close": 343.5859, "volume": 889.0}, {"date": "2021-10-27", "close": 336.8342, "volume": 1113.0}, {"date": "2021-10-28", "close": 363.841, "volume": 4198.0}, {"date": "2021-10-29", "close": 357.0893, "volume": 1248.0}, {"date": "2021-11-01", "close": 357.8395, "volume": 1541.0}, {"date": "2021-11-02", "close": 351.838, "volume": 1310.0}, {"date": "2021-11-03", "close": 354.8387, "volume": 1825.0}, {"date": "2021-11-04", "close": 340.5851, "volume": 1373.0}, {"date": "2021-11-05", "close": 351.838, "volume": 1568.0}, {"date": "2021-11-08", "close": 348.087, "volume": 894.0}, {"date": "2021-11-09", "close": 339.0848, "volume": 1744.0}, {"date": "2021-11-10", "close": 326.3316, "volume": 1313.0}, {"date": "2021-11-11", "close": 330.0825, "volume": 901.0}, {"date": "2021-11-12", "close": 335.3338, "volume": 1515.0}, {"date": "2021-11-15", "close": 328.9572, "volume": 1260.0}, {"date": "2021-11-16", "close": 231.0578, "volume": 16919.0}, {"date": "2021-11-17", "close": 233.3083, "volume": 4426.0}, {"date": "2021-11-18", "close": 220.5551, "volume": 5535.0}, {"date": "2021-11-19", "close": 219.805, "volume": 1408.0}, {"date": "2021-11-22", "close": 202.5506, "volume": 2719.0}, {"date": "2021-11-23", "close": 198.7997, "volume": 5191.0}, {"date": "2021-11-24", "close": 210.0525, "volume": 4690.0}, {"date": "2021-11-26", "close": 206.3016, "volume": 2766.0}, {"date": "2021-11-29", "close": 193.5484, "volume": 3719.0}, {"date": "2021-11-30", "close": 193.5484, "volume": 2011.0}, {"date": "2021-12-01", "close": 180.7952, "volume": 4050.0}, {"date": "2021-12-02", "close": 185.2963, "volume": 1125.0}, {"date": "2021-12-03", "close": 174.7937, "volume": 2570.0}, {"date": "2021-12-06", "close": 180.045, "volume": 2596.0}, {"date": "2021-12-07", "close": 191.2978, "volume": 3550.0}, {"date": "2021-12-08", "close": 204.051, "volume": 7108.0}, {"date": "2021-12-09", "close": 192.048, "volume": 3283.0}, {"date": "2021-12-10", "close": 189.0473, "volume": 40728.0}, {"date": "2021-12-13", "close": 186.7967, "volume": 9307.0}, {"date": "2021-12-14", "close": 182.2956, "volume": 3631.0}, {"date": "2021-12-15", "close": 187.5469, "volume": 4784.0}, {"date": "2021-12-16", "close": 186.0465, "volume": 92156.0}, {"date": "2021-12-17", "close": 377.3443, "volume": 1522346.0}, {"date": "2021-12-20", "close": 320.3301, "volume": 227299.0}, {"date": "2021-12-21", "close": 312.8282, "volume": 121127.0}, {"date": "2021-12-22", "close": 264.8162, "volume": 77450.0}, {"date": "2021-12-23", "close": 279.0698, "volume": 65251.0}, {"date": "2021-12-27", "close": 315.829, "volume": 383693.0}, {"date": "2021-12-28", "close": 294.0735, "volume": 153021.0}, {"date": "2021-12-29", "close": 321.0803, "volume": 51920.0}, {"date": "2021-12-30", "close": 376.5941, "volume": 149550.0}, {"date": "2021-12-31", "close": 334.5836, "volume": 68242.0}, {"date": "2022-01-03", "close": 344.3361, "volume": 32956.0}, {"date": "2022-01-04", "close": 316.5791, "volume": 22376.0}, {"date": "2022-01-05", "close": 267.0668, "volume": 27428.0}, {"date": "2022-01-06", "close": 303.0758, "volume": 37562.0}, {"date": "2022-01-07", "close": 289.5724, "volume": 17480.0}, {"date": "2022-01-10", "close": 288.072, "volume": 7652.0}, {"date": "2022-01-11", "close": 308.3271, "volume": 17094.0}, {"date": "2022-01-12", "close": 265.5664, "volume": 16567.0}, {"date": "2022-01-13", "close": 252.8132, "volume": 8500.0}, {"date": "2022-01-14", "close": 257.3143, "volume": 5281.0}, {"date": "2022-01-18", "close": 230.3076, "volume": 11628.0}, {"date": "2022-01-19", "close": 207.0518, "volume": 13570.0}, {"date": "2022-01-20", "close": 195.0488, "volume": 7324.0}, {"date": "2022-01-21", "close": 193.5484, "volume": 7693.0}, {"date": "2022-01-24", "close": 192.7982, "volume": 5898.0}, {"date": "2022-01-25", "close": 190.5476, "volume": 2135.0}, {"date": "2022-01-26", "close": 186.0465, "volume": 4300.0}, {"date": "2022-01-27", "close": 169.5424, "volume": 8143.0}, {"date": "2022-01-28", "close": 177.7944, "volume": 4879.0}, {"date": "2022-01-31", "close": 190.5476, "volume": 6699.0}, {"date": "2022-02-01", "close": 198.7997, "volume": 3429.0}, {"date": "2022-02-02", "close": 179.2948, "volume": 4014.0}, {"date": "2022-02-03", "close": 174.4186, "volume": 2865.0}, {"date": "2022-02-04", "close": 171.0428, "volume": 3679.0}, {"date": "2022-02-07", "close": 174.0435, "volume": 1666.0}, {"date": "2022-02-08", "close": 172.5431, "volume": 2058.0}, {"date": "2022-02-09", "close": 174.0435, "volume": 2416.0}, {"date": "2022-02-10", "close": 167.2918, "volume": 3635.0}, {"date": "2022-02-11", "close": 162.7907, "volume": 2813.0}, {"date": "2022-02-14", "close": 161.2903, "volume": 1693.0}, {"date": "2022-02-15", "close": 172.5431, "volume": 1892.0}, {"date": "2022-02-16", "close": 174.0435, "volume": 1823.0}, {"date": "2022-02-17", "close": 164.2911, "volume": 2574.0}, {"date": "2022-02-18", "close": 159.7899, "volume": 4036.0}, {"date": "2022-02-22", "close": 157.5394, "volume": 1989.0}, {"date": "2022-02-23", "close": 153.7884, "volume": 1493.0}, {"date": "2022-02-24", "close": 165.7914, "volume": 2585.0}, {"date": "2022-02-25", "close": 170.2926, "volume": 1117.0}, {"date": "2022-02-28", "close": 170.2926, "volume": 1268.0}, {"date": "2022-03-01", "close": 158.2896, "volume": 2021.0}, {"date": "2022-03-02", "close": 159.7899, "volume": 1250.0}, {"date": "2022-03-03", "close": 157.5394, "volume": 833.0}, {"date": "2022-03-04", "close": 150.0375, "volume": 2019.0}, {"date": "2022-03-07", "close": 141.0353, "volume": 2271.0}, {"date": "2022-03-08", "close": 147.0368, "volume": 1705.0}, {"date": "2022-03-09", "close": 159.0398, "volume": 3088.0}, {"date": "2022-03-10", "close": 152.2881, "volume": 1560.0}, {"date": "2022-03-11", "close": 143.2858, "volume": 1981.0}, {"date": "2022-03-14", "close": 141.0353, "volume": 973.0}, {"date": "2022-03-15", "close": 138.7847, "volume": 1195.0}, {"date": "2022-03-16", "close": 145.5364, "volume": 5824.0}, {"date": "2022-03-17", "close": 153.0383, "volume": 1560.0}, {"date": "2022-03-18", "close": 150.0375, "volume": 5844.0}, {"date": "2022-03-21", "close": 156.039, "volume": 2069.0}, {"date": "2022-03-22", "close": 162.7907, "volume": 2216.0}, {"date": "2022-03-23", "close": 159.0398, "volume": 1795.0}, {"date": "2022-03-24", "close": 159.0398, "volume": 1343.0}, {"date": "2022-03-25", "close": 150.7877, "volume": 1677.0}, {"date": "2022-03-28", "close": 145.5364, "volume": 1292.0}, {"date": "2022-03-29", "close": 153.0383, "volume": 1790.0}, {"date": "2022-03-30", "close": 155.2888, "volume": 1302.0}, {"date": "2022-03-31", "close": 150.7877, "volume": 733.0}, {"date": "2022-04-01", "close": 159.7899, "volume": 1573.0}, {"date": "2022-04-04", "close": 167.2918, "volume": 800.0}, {"date": "2022-04-05", "close": 161.2903, "volume": 487.0}, {"date": "2022-04-06", "close": 154.5386, "volume": 558.0}, {"date": "2022-04-07", "close": 158.2896, "volume": 1005.0}, {"date": "2022-04-08", "close": 150.7877, "volume": 1150.0}, {"date": "2022-04-11", "close": 142.5356, "volume": 653.0}, {"date": "2022-04-12", "close": 143.2858, "volume": 1195.0}, {"date": "2022-04-13", "close": 152.2881, "volume": 1288.0}, {"date": "2022-04-14", "close": 159.0398, "volume": 1234.0}, {"date": "2022-04-18", "close": 156.039, "volume": 1914.0}, {"date": "2022-04-19", "close": 166.5416, "volume": 5740.0}, {"date": "2022-04-20", "close": 160.5401, "volume": 2298.0}, {"date": "2022-04-21", "close": 156.7892, "volume": 2018.0}, {"date": "2022-04-22", "close": 151.5379, "volume": 1862.0}, {"date": "2022-04-25", "close": 147.7869, "volume": 897.0}, {"date": "2022-04-26", "close": 142.5356, "volume": 1865.0}, {"date": "2022-04-27", "close": 138.7847, "volume": 1524.0}, {"date": "2022-04-28", "close": 132.7832, "volume": 2788.0}, {"date": "2022-04-29", "close": 132.033, "volume": 749.0}, {"date": "2022-05-02", "close": 131.2828, "volume": 735.0}, {"date": "2022-05-03", "close": 129.7824, "volume": 1494.0}, {"date": "2022-05-04", "close": 135.0338, "volume": 797.0}, {"date": "2022-05-05", "close": 125.2813, "volume": 686.0}, {"date": "2022-05-06", "close": 120.7802, "volume": 865.0}, {"date": "2022-05-09", "close": 109.5274, "volume": 3009.0}, {"date": "2022-05-10", "close": 107.2768, "volume": 1987.0}, {"date": "2022-05-11", "close": 96.024, "volume": 2016.0}, {"date": "2022-05-12", "close": 97.5244, "volume": 1174.0}, {"date": "2022-05-13", "close": 102.0255, "volume": 1760.0}, {"date": "2022-05-16", "close": 100.5251, "volume": 424.0}, {"date": "2022-05-17", "close": 110.2776, "volume": 1400.0}, {"date": "2022-05-18", "close": 106.5266, "volume": 598.0}, {"date": "2022-05-19", "close": 101.2753, "volume": 1054.0}, {"date": "2022-05-20", "close": 101.2753, "volume": 2761.0}, {"date": "2022-05-23", "close": 99.0248, "volume": 839.0}, {"date": "2022-05-24", "close": 96.7742, "volume": 1603.0}, {"date": "2022-05-25", "close": 99.0248, "volume": 505.0}, {"date": "2022-05-26", "close": 102.0255, "volume": 684.0}, {"date": "2022-05-27", "close": 106.5266, "volume": 513.0}, {"date": "2022-05-31", "close": 117.0293, "volume": 1593.0}, {"date": "2022-06-01", "close": 109.5274, "volume": 1039.0}, {"date": "2022-06-02", "close": 132.033, "volume": 56050.0}, {"date": "2022-06-03", "close": 123.7809, "volume": 3269.0}, {"date": "2022-06-06", "close": 117.0293, "volume": 1904.0}, {"date": "2022-06-07", "close": 135.7839, "volume": 3849.0}, {"date": "2022-06-08", "close": 134.2836, "volume": 2496.0}, {"date": "2022-06-09", "close": 137.2843, "volume": 3041.0}, {"date": "2022-06-10", "close": 116.2791, "volume": 3351.0}, {"date": "2022-06-13", "close": 117.0293, "volume": 1618.0}, {"date": "2022-06-14", "close": 117.7794, "volume": 710.0}, {"date": "2022-06-15", "close": 120.03, "volume": 1085.0}, {"date": "2022-06-16", "close": 109.5274, "volume": 2176.0}, {"date": "2022-06-17", "close": 114.0285, "volume": 1351.0}, {"date": "2022-06-21", "close": 124.5311, "volume": 1330.0}, {"date": "2022-06-22", "close": 131.2828, "volume": 910.0}, {"date": "2022-06-23", "close": 136.5341, "volume": 595.0}, {"date": "2022-06-24", "close": 124.5311, "volume": 12100.0}, {"date": "2022-06-27", "close": 130.5326, "volume": 632.0}, {"date": "2022-06-28", "close": 127.5319, "volume": 941.0}, {"date": "2022-06-29", "close": 125.2813, "volume": 618.0}, {"date": "2022-06-30", "close": 130.5326, "volume": 374.0}, {"date": "2022-07-01", "close": 127.5319, "volume": 989.0}, {"date": "2022-07-05", "close": 131.2828, "volume": 267.0}, {"date": "2022-07-06", "close": 132.033, "volume": 144.0}, {"date": "2022-07-07", "close": 136.5341, "volume": 503.0}, {"date": "2022-07-08", "close": 142.5356, "volume": 925.0}, {"date": "2022-07-11", "close": 138.7847, "volume": 202.0}, {"date": "2022-07-12", "close": 140.2851, "volume": 502.0}, {"date": "2022-07-13", "close": 148.5371, "volume": 541.0}, {"date": "2022-07-14", "close": 139.5349, "volume": 272.0}, {"date": "2022-07-15", "close": 141.7854, "volume": 426.0}, {"date": "2022-07-18", "close": 143.2858, "volume": 373.0}, {"date": "2022-07-19", "close": 147.0368, "volume": 697.0}, {"date": "2022-07-20", "close": 150.7877, "volume": 585.0}, {"date": "2022-07-21", "close": 150.7877, "volume": 390.0}, {"date": "2022-07-22", "close": 149.2873, "volume": 316.0}, {"date": "2022-07-25", "close": 147.0368, "volume": 191.0}, {"date": "2022-07-26", "close": 142.5356, "volume": 594.0}, {"date": "2022-07-27", "close": 139.5349, "volume": 223.0}, {"date": "2022-07-28", "close": 140.2851, "volume": 106.0}, {"date": "2022-07-29", "close": 138.7847, "volume": 500.0}, {"date": "2022-08-01", "close": 137.2843, "volume": 216.0}, {"date": "2022-08-02", "close": 135.7839, "volume": 239.0}, {"date": "2022-08-03", "close": 141.7854, "volume": 330.0}, {"date": "2022-08-04", "close": 153.7884, "volume": 394.0}, {"date": "2022-08-05", "close": 157.5394, "volume": 683.0}, {"date": "2022-08-08", "close": 155.2888, "volume": 349.0}, {"date": "2022-08-09", "close": 145.5364, "volume": 523.0}, {"date": "2022-08-10", "close": 147.0368, "volume": 240.0}, {"date": "2022-08-11", "close": 152.2881, "volume": 581.0}, {"date": "2022-08-12", "close": 150.0375, "volume": 302.0}, {"date": "2022-08-15", "close": 161.2903, "volume": 594.0}, {"date": "2022-08-16", "close": 157.5394, "volume": 605.0}, {"date": "2022-08-17", "close": 161.2903, "volume": 335.0}, {"date": "2022-08-18", "close": 158.2896, "volume": 407.0}, {"date": "2022-08-19", "close": 164.2911, "volume": 349.0}, {"date": "2022-08-22", "close": 149.2873, "volume": 604.0}, {"date": "2022-08-23", "close": 152.2881, "volume": 75.0}, {"date": "2022-08-24", "close": 156.039, "volume": 247.0}, {"date": "2022-08-25", "close": 160.5401, "volume": 428.0}, {"date": "2022-08-26", "close": 157.1643, "volume": 87.0}, {"date": "2022-08-29", "close": 159.7899, "volume": 218.0}, {"date": "2022-08-30", "close": 163.5409, "volume": 168.0}, {"date": "2022-08-31", "close": 164.2911, "volume": 144.0}, {"date": "2022-09-01", "close": 150.0375, "volume": 466.0}, {"date": "2022-09-02", "close": 147.7869, "volume": 273.0}, {"date": "2022-09-06", "close": 139.5349, "volume": 325.0}, {"date": "2022-09-07", "close": 143.2858, "volume": 272.0}, {"date": "2022-09-08", "close": 143.2858, "volume": 202.0}, {"date": "2022-09-09", "close": 135.0338, "volume": 1825.0}, {"date": "2022-09-12", "close": 135.0338, "volume": 286.0}, {"date": "2022-09-13", "close": 132.7832, "volume": 138.0}, {"date": "2022-09-14", "close": 130.5326, "volume": 211.0}, {"date": "2022-09-15", "close": 131.2828, "volume": 289.0}, {"date": "2022-09-16", "close": 127.5319, "volume": 174.0}, {"date": "2022-09-19", "close": 122.2806, "volume": 393.0}, {"date": "2022-09-20", "close": 117.7794, "volume": 165.0}, {"date": "2022-09-21", "close": 110.2776, "volume": 308.0}, {"date": "2022-09-22", "close": 107.2768, "volume": 180.0}, {"date": "2022-09-23", "close": 102.7757, "volume": 390.0}, {"date": "2022-09-26", "close": 99.7749, "volume": 399.0}, {"date": "2022-09-27", "close": 88.8522, "volume": 759.0}, {"date": "2022-09-28", "close": 108.027, "volume": 410.0}, {"date": "2022-09-29", "close": 100.5251, "volume": 249.0}, {"date": "2022-09-30", "close": 102.7757, "volume": 119.0}, {"date": "2022-10-03", "close": 102.0255, "volume": 220.0}, {"date": "2022-10-04", "close": 107.2768, "volume": 592.0}, {"date": "2022-10-05", "close": 100.5251, "volume": 110.0}, {"date": "2022-10-06", "close": 102.0255, "volume": 422.0}, {"date": "2022-10-07", "close": 94.5236, "volume": 295.0}, {"date": "2022-10-10", "close": 87.7719, "volume": 651.0}, {"date": "2022-10-11", "close": 86.2716, "volume": 324.0}, {"date": "2022-10-12", "close": 88.5221, "volume": 434.0}, {"date": "2022-10-13", "close": 91.5229, "volume": 398.0}, {"date": "2022-10-14", "close": 85.5214, "volume": 405.0}, {"date": "2022-10-17", "close": 90.0225, "volume": 199.0}, {"date": "2022-10-18", "close": 88.5221, "volume": 438.0}, {"date": "2022-10-19", "close": 84.7712, "volume": 446.0}, {"date": "2022-10-20", "close": 90.0225, "volume": 380.0}, {"date": "2022-10-21", "close": 81.7704, "volume": 1803.0}, {"date": "2022-10-24", "close": 80.2701, "volume": 3102.0}, {"date": "2022-10-25", "close": 84.021, "volume": 712.0}, {"date": "2022-10-26", "close": 87.0218, "volume": 662.0}, {"date": "2022-10-27", "close": 90.7727, "volume": 218.0}, {"date": "2022-10-28", "close": 87.0218, "volume": 436.0}, {"date": "2022-10-31", "close": 83.2708, "volume": 79.0}, {"date": "2022-11-01", "close": 83.2708, "volume": 408.0}, {"date": "2022-11-02", "close": 81.0203, "volume": 513.0}, {"date": "2022-11-03", "close": 81.7704, "volume": 295.0}, {"date": "2022-11-04", "close": 76.5191, "volume": 652.0}, {"date": "2022-11-07", "close": 75.7689, "volume": 486.0}, {"date": "2022-11-08", "close": 78.7697, "volume": 932.0}, {"date": "2022-11-09", "close": 74.2686, "volume": 506.0}, {"date": "2022-11-10", "close": 78.7697, "volume": 1345.0}, {"date": "2022-11-11", "close": 87.0218, "volume": 547.0}, {"date": "2022-11-14", "close": 78.7697, "volume": 272.0}, {"date": "2022-11-15", "close": 78.7697, "volume": 262.0}, {"date": "2022-11-16", "close": 89.2723, "volume": 7825.0}, {"date": "2022-11-17", "close": 86.2716, "volume": 3687.0}, {"date": "2022-11-18", "close": 81.7704, "volume": 1857.0}, {"date": "2022-11-21", "close": 84.021, "volume": 1524.0}, {"date": "2022-11-22", "close": 75.7689, "volume": 911.0}, {"date": "2022-11-23", "close": 82.5206, "volume": 861.0}, {"date": "2022-11-25", "close": 81.7704, "volume": 113.0}, {"date": "2022-11-28", "close": 83.2708, "volume": 466.0}, {"date": "2022-11-29", "close": 82.5206, "volume": 573.0}, {"date": "2022-11-30", "close": 82.5206, "volume": 756.0}, {"date": "2022-12-01", "close": 85.5214, "volume": 457.0}, {"date": "2022-12-02", "close": 86.2716, "volume": 404.0}, {"date": "2022-12-05", "close": 87.7719, "volume": 659.0}, {"date": "2022-12-06", "close": 83.2708, "volume": 245.0}, {"date": "2022-12-07", "close": 77.2693, "volume": 504.0}, {"date": "2022-12-08", "close": 78.7697, "volume": 640.0}, {"date": "2022-12-09", "close": 76.5191, "volume": 491.0}, {"date": "2022-12-12", "close": 76.5191, "volume": 1537.0}, {"date": "2022-12-13", "close": 74.006, "volume": 1404.0}, {"date": "2022-12-14", "close": 78.7697, "volume": 948.0}, {"date": "2022-12-15", "close": 75.0188, "volume": 595.0}, {"date": "2022-12-16", "close": 79.5199, "volume": 577.0}, {"date": "2022-12-19", "close": 75.7689, "volume": 558.0}, {"date": "2022-12-20", "close": 78.7697, "volume": 2573.0}, {"date": "2022-12-21", "close": 77.2693, "volume": 480.0}, {"date": "2022-12-22", "close": 78.0195, "volume": 779.0}, {"date": "2022-12-23", "close": 81.0203, "volume": 160.0}, {"date": "2022-12-27", "close": 81.7704, "volume": 311.0}, {"date": "2022-12-28", "close": 80.2701, "volume": 272.0}, {"date": "2022-12-29", "close": 82.6332, "volume": 358.0}, {"date": "2022-12-30", "close": 82.3256, "volume": 542.0}, {"date": "2023-01-03", "close": 86.2716, "volume": 480.0}, {"date": "2023-01-04", "close": 92.2731, "volume": 546.0}, {"date": "2023-01-05", "close": 93.7734, "volume": 50991.0}, {"date": "2023-01-06", "close": 181.5454, "volume": 847167.0}, {"date": "2023-01-09", "close": 189.7974, "volume": 175897.0}, {"date": "2023-01-10", "close": 195.7989, "volume": 21881.0}, {"date": "2023-01-11", "close": 217.5544, "volume": 12198.0}, {"date": "2023-01-12", "close": 205.5514, "volume": 10728.0}, {"date": "2023-01-13", "close": 207.0518, "volume": 3311.0}, {"date": "2023-01-17", "close": 198.7997, "volume": 2697.0}, {"date": "2023-01-18", "close": 184.5461, "volume": 2372.0}, {"date": "2023-01-19", "close": 192.048, "volume": 1351.0}, {"date": "2023-01-20", "close": 192.048, "volume": 2364.0}, {"date": "2023-01-23", "close": 195.0488, "volume": 2515.0}, {"date": "2023-01-24", "close": 196.5491, "volume": 4907.0}, {"date": "2023-01-25", "close": 209.3023, "volume": 3854.0}, {"date": "2023-01-26", "close": 231.808, "volume": 8939.0}, {"date": "2023-01-27", "close": 219.805, "volume": 2412.0}, {"date": "2023-01-30", "close": 204.051, "volume": 1247.0}, {"date": "2023-01-31", "close": 221.3053, "volume": 1394.0}, {"date": "2023-02-01", "close": 225.8065, "volume": 3043.0}, {"date": "2023-02-02", "close": 228.057, "volume": 2621.0}, {"date": "2023-02-03", "close": 218.3046, "volume": 1883.0}, {"date": "2023-02-06", "close": 229.5574, "volume": 2075.0}, {"date": "2023-02-07", "close": 237.8095, "volume": 913.0}, {"date": "2023-02-08", "close": 237.8095, "volume": 2827.0}, {"date": "2023-02-09", "close": 225.0563, "volume": 17842.0}, {"date": "2023-02-10", "close": 208.5521, "volume": 2799.0}, {"date": "2023-02-13", "close": 198.0495, "volume": 6079.0}, {"date": "2023-02-14", "close": 202.5506, "volume": 1619.0}, {"date": "2023-02-15", "close": 204.8012, "volume": 3972.0}, {"date": "2023-02-16", "close": 188.2971, "volume": 3985.0}, {"date": "2023-02-17", "close": 192.7982, "volume": 2062.0}, {"date": "2023-02-21", "close": 180.045, "volume": 2921.0}, {"date": "2023-02-22", "close": 177.7944, "volume": 5183.0}, {"date": "2023-02-23", "close": 174.7937, "volume": 18065.0}, {"date": "2023-02-24", "close": 165.0413, "volume": 5521.0}, {"date": "2023-02-27", "close": 162.7907, "volume": 2723.0}, {"date": "2023-02-28", "close": 170.2926, "volume": 2228.0}, {"date": "2023-03-01", "close": 170.2926, "volume": 2594.0}, {"date": "2023-03-02", "close": 180.045, "volume": 2844.0}, {"date": "2023-03-03", "close": 180.045, "volume": 1295.0}, {"date": "2023-03-06", "close": 180.045, "volume": 1886.0}, {"date": "2023-03-07", "close": 179.2948, "volume": 1247.0}, {"date": "2023-03-08", "close": 177.7944, "volume": 959.0}, {"date": "2023-03-09", "close": 178.5446, "volume": 1683.0}, {"date": "2023-03-10", "close": 175.5439, "volume": 2922.0}, {"date": "2023-03-13", "close": 174.0435, "volume": 2082.0}, {"date": "2023-03-14", "close": 174.7937, "volume": 2446.0}, {"date": "2023-03-15", "close": 169.5424, "volume": 3158.0}, {"date": "2023-03-16", "close": 171.7929, "volume": 1621.0}, {"date": "2023-03-17", "close": 174.0435, "volume": 1010.0}, {"date": "2023-03-20", "close": 172.5431, "volume": 1705.0}, {"date": "2023-03-21", "close": 173.2933, "volume": 3304.0}, {"date": "2023-03-22", "close": 169.5424, "volume": 1484.0}, {"date": "2023-03-23", "close": 171.7929, "volume": 1134.0}, {"date": "2023-03-24", "close": 168.7922, "volume": 946.0}, {"date": "2023-03-27", "close": 173.2933, "volume": 3632.0}, {"date": "2023-03-28", "close": 169.1673, "volume": 1202.0}, {"date": "2023-03-29", "close": 160.5401, "volume": 2493.0}, {"date": "2023-03-30", "close": 164.2911, "volume": 629.0}, {"date": "2023-03-31", "close": 165.7914, "volume": 2320.0}, {"date": "2023-04-03", "close": 170.2926, "volume": 1408.0}, {"date": "2023-04-04", "close": 166.5416, "volume": 1787.0}, {"date": "2023-04-05", "close": 166.5416, "volume": 1407.0}, {"date": "2023-04-06", "close": 165.7914, "volume": 1042.0}, {"date": "2023-04-10", "close": 151.5379, "volume": 5519.0}, {"date": "2023-04-11", "close": 148.162, "volume": 1605.0}, {"date": "2023-04-12", "close": 144.036, "volume": 1131.0}, {"date": "2023-04-13", "close": 147.0368, "volume": 1703.0}, {"date": "2023-04-14", "close": 145.5364, "volume": 504.0}, {"date": "2023-04-17", "close": 150.7877, "volume": 466.0}, {"date": "2023-04-18", "close": 152.2881, "volume": 696.0}, {"date": "2023-04-19", "close": 159.0398, "volume": 1283.0}, {"date": "2023-04-20", "close": 158.2896, "volume": 1727.0}, {"date": "2023-04-21", "close": 162.4156, "volume": 2007.0}, {"date": "2023-04-24", "close": 159.7899, "volume": 4762.0}, {"date": "2023-04-25", "close": 154.5386, "volume": 1375.0}, {"date": "2023-04-26", "close": 156.039, "volume": 811.0}, {"date": "2023-04-27", "close": 156.039, "volume": 1190.0}, {"date": "2023-04-28", "close": 154.5386, "volume": 777.0}, {"date": "2023-05-01", "close": 156.7892, "volume": 1013.0}, {"date": "2023-05-02", "close": 155.2888, "volume": 1361.0}, {"date": "2023-05-03", "close": 164.2911, "volume": 1002.0}, {"date": "2023-05-04", "close": 176.2941, "volume": 870.0}, {"date": "2023-05-05", "close": 172.5431, "volume": 1251.0}, {"date": "2023-05-08", "close": 170.2926, "volume": 660.0}, {"date": "2023-05-09", "close": 171.0428, "volume": 1161.0}, {"date": "2023-05-10", "close": 172.9182, "volume": 875.0}, {"date": "2023-05-11", "close": 167.2918, "volume": 585.0}, {"date": "2023-05-12", "close": 167.2918, "volume": 300.0}, {"date": "2023-05-15", "close": 163.5409, "volume": 1010.0}, {"date": "2023-05-16", "close": 165.0413, "volume": 748.0}, {"date": "2023-05-17", "close": 172.5431, "volume": 1733.0}, {"date": "2023-05-18", "close": 169.5424, "volume": 719.0}, {"date": "2023-05-19", "close": 174.7937, "volume": 22611.0}, {"date": "2023-05-22", "close": 184.5461, "volume": 4488.0}, {"date": "2023-05-23", "close": 183.7959, "volume": 1498.0}, {"date": "2023-05-24", "close": 195.0488, "volume": 663.0}, {"date": "2023-05-25", "close": 169.5424, "volume": 3000.0}, {"date": "2023-05-26", "close": 182.2956, "volume": 2224.0}, {"date": "2023-05-30", "close": 180.045, "volume": 513.0}, {"date": "2023-05-31", "close": 182.2956, "volume": 525.0}, {"date": "2023-06-01", "close": 174.0435, "volume": 5452.0}, {"date": "2023-06-02", "close": 175.1688, "volume": 3698.0}, {"date": "2023-06-05", "close": 175.5439, "volume": 6721.0}, {"date": "2023-06-06", "close": 175.5439, "volume": 5407.0}, {"date": "2023-06-07", "close": 177.0443, "volume": 5266.0}, {"date": "2023-06-08", "close": 174.7937, "volume": 1054.0}, {"date": "2023-06-09", "close": 173.2933, "volume": 1155.0}, {"date": "2023-06-12", "close": 172.5431, "volume": 1203.0}, {"date": "2023-06-13", "close": 180.045, "volume": 2908.0}, {"date": "2023-06-14", "close": 177.7944, "volume": 1888.0}, {"date": "2023-06-15", "close": 177.0443, "volume": 1772.0}, {"date": "2023-06-16", "close": 178.5446, "volume": 6205.0}, {"date": "2023-06-20", "close": 171.7929, "volume": 1431.0}, {"date": "2023-06-21", "close": 170.2926, "volume": 1921.0}, {"date": "2023-06-22", "close": 165.0413, "volume": 936.0}, {"date": "2023-06-23", "close": 174.0435, "volume": 1241.0}, {"date": "2023-06-26", "close": 166.5416, "volume": 871.0}, {"date": "2023-06-27", "close": 162.0405, "volume": 981.0}, {"date": "2023-06-28", "close": 159.0398, "volume": 773.0}, {"date": "2023-06-29", "close": 159.0398, "volume": 1187.0}, {"date": "2023-06-30", "close": 161.2903, "volume": 704.0}, {"date": "2023-07-03", "close": 162.0405, "volume": 585.0}, {"date": "2023-07-05", "close": 161.2903, "volume": 327.0}, {"date": "2023-07-06", "close": 159.0398, "volume": 664.0}, {"date": "2023-07-07", "close": 159.7899, "volume": 328.0}, {"date": "2023-07-10", "close": 160.5401, "volume": 1091.0}, {"date": "2023-07-11", "close": 156.039, "volume": 607.0}, {"date": "2023-07-12", "close": 156.7892, "volume": 572.0}, {"date": "2023-07-13", "close": 157.5394, "volume": 705.0}, {"date": "2023-07-14", "close": 155.2888, "volume": 711.0}, {"date": "2023-07-17", "close": 153.0383, "volume": 772.0}, {"date": "2023-07-18", "close": 160.5401, "volume": 399.0}, {"date": "2023-07-19", "close": 161.2903, "volume": 197.0}, {"date": "2023-07-20", "close": 166.5416, "volume": 265.0}, {"date": "2023-07-21", "close": 166.5416, "volume": 522.0}, {"date": "2023-07-24", "close": 161.2903, "volume": 915.0}, {"date": "2023-07-25", "close": 159.7899, "volume": 497.0}, {"date": "2023-07-26", "close": 173.2933, "volume": 3217.0}, {"date": "2023-07-27", "close": 165.0413, "volume": 296.0}, {"date": "2023-07-28", "close": 168.7922, "volume": 589.0}, {"date": "2023-07-31", "close": 168.7922, "volume": 1039.0}, {"date": "2023-08-01", "close": 172.5431, "volume": 751.0}, {"date": "2023-08-02", "close": 171.7929, "volume": 1000.0}, {"date": "2023-08-03", "close": 177.0443, "volume": 3258.0}, {"date": "2023-08-04", "close": 172.5431, "volume": 1029.0}, {"date": "2023-08-07", "close": 163.5409, "volume": 721.0}, {"date": "2023-08-08", "close": 165.7914, "volume": 224.0}, {"date": "2023-08-09", "close": 168.7922, "volume": 258.0}, {"date": "2023-08-10", "close": 170.2926, "volume": 467.0}, {"date": "2023-08-11", "close": 166.9167, "volume": 420.0}, {"date": "2023-08-14", "close": 164.2911, "volume": 530.0}, {"date": "2023-08-15", "close": 162.0405, "volume": 1104.0}, {"date": "2023-08-16", "close": 166.5416, "volume": 238.0}, {"date": "2023-08-17", "close": 174.7937, "volume": 148.0}, {"date": "2023-08-18", "close": 176.2941, "volume": 449.0}, {"date": "2023-08-21", "close": 165.0413, "volume": 386.0}, {"date": "2023-08-22", "close": 164.2911, "volume": 409.0}, {"date": "2023-08-23", "close": 164.2911, "volume": 811.0}, {"date": "2023-08-24", "close": 165.0413, "volume": 357.0}, {"date": "2023-08-25", "close": 163.5409, "volume": 549.0}, {"date": "2023-08-28", "close": 168.7922, "volume": 261.0}, {"date": "2023-08-29", "close": 168.7922, "volume": 527.0}, {"date": "2023-08-30", "close": 166.9167, "volume": 272.0}, {"date": "2023-08-31", "close": 168.7922, "volume": 830.0}, {"date": "2023-09-01", "close": 167.2918, "volume": 242.0}, {"date": "2023-09-05", "close": 168.7922, "volume": 785.0}, {"date": "2023-09-06", "close": 170.2926, "volume": 699.0}, {"date": "2023-09-07", "close": 167.2918, "volume": 827.0}, {"date": "2023-09-08", "close": 167.2918, "volume": 3080.0}, {"date": "2023-09-11", "close": 171.0428, "volume": 695.0}, {"date": "2023-09-12", "close": 190.5476, "volume": 12186.0}, {"date": "2023-09-13", "close": 186.7967, "volume": 3714.0}, {"date": "2023-09-14", "close": 183.7959, "volume": 1028.0}, {"date": "2023-09-15", "close": 184.5461, "volume": 2978.0}, {"date": "2023-09-18", "close": 181.5454, "volume": 692.0}, {"date": "2023-09-19", "close": 182.2956, "volume": 427.0}, {"date": "2023-09-20", "close": 183.7959, "volume": 93.0}, {"date": "2023-09-21", "close": 183.0458, "volume": 238.0}, {"date": "2023-09-22", "close": 178.5446, "volume": 923.0}, {"date": "2023-09-25", "close": 174.0435, "volume": 236.0}, {"date": "2023-09-26", "close": 170.2926, "volume": 377.0}, {"date": "2023-09-27", "close": 168.7922, "volume": 194.0}, {"date": "2023-09-28", "close": 167.2918, "volume": 251.0}, {"date": "2023-09-29", "close": 169.5424, "volume": 90.0}, {"date": "2023-10-02", "close": 162.0405, "volume": 694.0}, {"date": "2023-10-03", "close": 159.0398, "volume": 379.0}, {"date": "2023-10-04", "close": 152.2881, "volume": 372.0}, {"date": "2023-10-05", "close": 156.039, "volume": 652.0}, {"date": "2023-10-06", "close": 154.5386, "volume": 238.0}, {"date": "2023-10-09", "close": 144.7862, "volume": 644.0}, {"date": "2023-10-10", "close": 131.2828, "volume": 3392.0}, {"date": "2023-10-11", "close": 126.7817, "volume": 1260.0}, {"date": "2023-10-12", "close": 123.7809, "volume": 2194.0}, {"date": "2023-10-13", "close": 119.2798, "volume": 1008.0}, {"date": "2023-10-16", "close": 121.5304, "volume": 1067.0}, {"date": "2023-10-17", "close": 118.5296, "volume": 1257.0}, {"date": "2023-10-18", "close": 103.1508, "volume": 1809.0}, {"date": "2023-10-19", "close": 88.5221, "volume": 2170.0}, {"date": "2023-10-20", "close": 88.5221, "volume": 1594.0}, {"date": "2023-10-23", "close": 85.5214, "volume": 1358.0}, {"date": "2023-10-24", "close": 85.1463, "volume": 3148.0}, {"date": "2023-10-25", "close": 82.5206, "volume": 759.0}, {"date": "2023-10-26", "close": 80.2701, "volume": 1015.0}, {"date": "2023-10-27", "close": 78.0195, "volume": 1181.0}, {"date": "2023-10-30", "close": 84.021, "volume": 401.0}, {"date": "2023-10-31", "close": 85.5214, "volume": 399.0}, {"date": "2023-11-01", "close": 84.021, "volume": 531.0}, {"date": "2023-11-02", "close": 84.021, "volume": 5188.0}, {"date": "2023-11-03", "close": 82.1455, "volume": 2221.0}, {"date": "2023-11-06", "close": 81.0203, "volume": 840.0}, {"date": "2023-11-07", "close": 82.1455, "volume": 6771.0}, {"date": "2023-11-08", "close": 84.021, "volume": 4750.0}, {"date": "2023-11-09", "close": 79.5199, "volume": 3928.0}, {"date": "2023-11-10", "close": 78.7697, "volume": 207.0}, {"date": "2023-11-13", "close": 81.0203, "volume": 1489.0}, {"date": "2023-11-14", "close": 78.0195, "volume": 3050.0}, {"date": "2023-11-15", "close": 86.2716, "volume": 3438.0}, {"date": "2023-11-16", "close": 100.5251, "volume": 1515.0}, {"date": "2023-11-17", "close": 101.2753, "volume": 2501.0}, {"date": "2023-11-20", "close": 102.0255, "volume": 1146.0}, {"date": "2023-11-21", "close": 102.7757, "volume": 420.0}, {"date": "2023-11-22", "close": 102.0255, "volume": 515.0}, {"date": "2023-11-24", "close": 106.5266, "volume": 138.0}, {"date": "2023-11-27", "close": 105.0263, "volume": 462.0}, {"date": "2023-11-28", "close": 105.0263, "volume": 704.0}, {"date": "2023-11-29", "close": 102.7757, "volume": 886.0}, {"date": "2023-11-30", "close": 105.0263, "volume": 900.0}, {"date": "2023-12-01", "close": 111.7779, "volume": 777.0}, {"date": "2023-12-04", "close": 117.0293, "volume": 1875.0}, {"date": "2023-12-05", "close": 114.0285, "volume": 1962.0}, {"date": "2023-12-06", "close": 112.5281, "volume": 858.0}, {"date": "2023-12-07", "close": 108.7772, "volume": 565.0}, {"date": "2023-12-08", "close": 112.5281, "volume": 5329.0}, {"date": "2023-12-11", "close": 123.7809, "volume": 2366.0}, {"date": "2023-12-12", "close": 131.2828, "volume": 2242.0}, {"date": "2023-12-13", "close": 130.5326, "volume": 2075.0}, {"date": "2023-12-14", "close": 126.0315, "volume": 2159.0}, {"date": "2023-12-15", "close": 124.5311, "volume": 1407.0}, {"date": "2023-12-18", "close": 120.7802, "volume": 909.0}, {"date": "2023-12-19", "close": 117.0293, "volume": 2170.0}, {"date": "2023-12-20", "close": 123.0308, "volume": 3951.0}, {"date": "2023-12-21", "close": 153.7884, "volume": 13164.0}, {"date": "2023-12-22", "close": 163.5409, "volume": 3247.0}, {"date": "2023-12-26", "close": 186.0465, "volume": 4789.0}, {"date": "2023-12-27", "close": 203.3008, "volume": 5430.0}, {"date": "2023-12-28", "close": 213.8035, "volume": 11351.0}, {"date": "2023-12-29", "close": 219.805, "volume": 2815.0}, {"date": "2024-01-02", "close": 222.0555, "volume": 3891.0}, {"date": "2024-01-03", "close": 204.8012, "volume": 1150.0}, {"date": "2024-01-04", "close": 216.054, "volume": 3788.0}, {"date": "2024-01-05", "close": 220.5551, "volume": 3407.0}, {"date": "2024-01-08", "close": 210.0525, "volume": 2846.0}, {"date": "2024-01-09", "close": 201.8005, "volume": 1510.0}, {"date": "2024-01-10", "close": 208.5521, "volume": 861.0}, {"date": "2024-01-11", "close": 199.5499, "volume": 1170.0}, {"date": "2024-01-12", "close": 186.0465, "volume": 1915.0}, {"date": "2024-01-16", "close": 192.048, "volume": 2230.0}, {"date": "2024-01-17", "close": 181.5454, "volume": 454.0}, {"date": "2024-01-18", "close": 180.045, "volume": 1548.0}, {"date": "2024-01-19", "close": 179.2948, "volume": 398.0}, {"date": "2024-01-22", "close": 183.0458, "volume": 2359.0}, {"date": "2024-01-23", "close": 189.0473, "volume": 5675.0}, {"date": "2024-01-24", "close": 192.7982, "volume": 1095.0}, {"date": "2024-01-25", "close": 228.8072, "volume": 10222.0}, {"date": "2024-01-26", "close": 255.0638, "volume": 6636.0}, {"date": "2024-01-29", "close": 266.3166, "volume": 6394.0}, {"date": "2024-01-30", "close": 257.3143, "volume": 2948.0}, {"date": "2024-01-31", "close": 274.5686, "volume": 3488.0}, {"date": "2024-02-01", "close": 258.0645, "volume": 5636.0}, {"date": "2024-02-02", "close": 264.066, "volume": 3646.0}, {"date": "2024-02-05", "close": 267.817, "volume": 2312.0}, {"date": "2024-02-06", "close": 279.82, "volume": 3652.0}, {"date": "2024-02-07", "close": 306.8267, "volume": 8255.0}, {"date": "2024-02-08", "close": 298.5746, "volume": 2450.0}, {"date": "2024-02-09", "close": 324.8312, "volume": 32850.0}, {"date": "2024-02-12", "close": 330.8327, "volume": 3758.0}, {"date": "2024-02-13", "close": 339.0848, "volume": 5802.0}, {"date": "2024-02-14", "close": 367.5919, "volume": 14403.0}, {"date": "2024-02-15", "close": 379.5949, "volume": 4633.0}, {"date": "2024-02-16", "close": 376.5941, "volume": 2811.0}, {"date": "2024-02-20", "close": 393.0983, "volume": 7963.0}, {"date": "2024-02-21", "close": 387.0968, "volume": 2350.0}, {"date": "2024-02-22", "close": 402.1005, "volume": 2593.0}, {"date": "2024-02-23", "close": 411.853, "volume": 3335.0}, {"date": "2024-02-26", "close": 404.3511, "volume": 4161.0}, {"date": "2024-02-27", "close": 386.3466, "volume": 5241.0}, {"date": "2024-02-28", "close": 402.8507, "volume": 2153.0}, {"date": "2024-02-29", "close": 375.0938, "volume": 7440.0}, {"date": "2024-03-01", "close": 395.3488, "volume": 3142.0}, {"date": "2024-03-04", "close": 402.8507, "volume": 4107.0}, {"date": "2024-03-05", "close": 366.0915, "volume": 8217.0}, {"date": "2024-03-06", "close": 389.3473, "volume": 5700.0}, {"date": "2024-03-07", "close": 404.3511, "volume": 3863.0}, {"date": "2024-03-08", "close": 383.3458, "volume": 10293.0}, {"date": "2024-03-11", "close": 384.096, "volume": 2426.0}, {"date": "2024-03-12", "close": 372.093, "volume": 10369.0}, {"date": "2024-03-13", "close": 389.3473, "volume": 48533.0}, {"date": "2024-03-14", "close": 60.8102, "volume": 342872.0}, {"date": "2024-03-15", "close": 60.6152, "volume": 100347.0}, {"date": "2024-03-18", "close": 56.9392, "volume": 50732.0}, {"date": "2024-03-19", "close": 56.1515, "volume": 34320.0}, {"date": "2024-03-20", "close": 55.874, "volume": 23160.0}, {"date": "2024-03-21", "close": 56.6767, "volume": 26024.0}, {"date": "2024-03-22", "close": 54.7637, "volume": 31623.0}, {"date": "2024-03-25", "close": 54.0885, "volume": 38340.0}, {"date": "2024-03-26", "close": 52.5131, "volume": 25889.0}, {"date": "2024-03-27", "close": 55.5139, "volume": 21906.0}, {"date": "2024-03-28", "close": 58.9572, "volume": 18902.0}, {"date": "2024-04-01", "close": 61.5004, "volume": 13860.0}, {"date": "2024-04-02", "close": 63.6909, "volume": 17394.0}, {"date": "2024-04-03", "close": 61.7929, "volume": 9575.0}, {"date": "2024-04-04", "close": 62.9632, "volume": 15009.0}, {"date": "2024-04-05", "close": 63.0158, "volume": 3320.0}, {"date": "2024-04-08", "close": 59.2648, "volume": 8468.0}, {"date": "2024-04-09", "close": 57.6369, "volume": 8248.0}, {"date": "2024-04-10", "close": 56.2491, "volume": 9760.0}, {"date": "2024-04-11", "close": 57.2768, "volume": 5682.0}, {"date": "2024-04-12", "close": 55.2288, "volume": 6956.0}, {"date": "2024-04-15", "close": 52.9407, "volume": 17031.0}, {"date": "2024-04-16", "close": 52.5281, "volume": 11490.0}, {"date": "2024-04-17", "close": 52.9782, "volume": 9434.0}, {"date": "2024-04-18", "close": 52.5881, "volume": 4154.0}, {"date": "2024-04-19", "close": 52.5431, "volume": 8842.0}, {"date": "2024-04-22", "close": 51.913, "volume": 6118.0}, {"date": "2024-04-23", "close": 52.6032, "volume": 13733.0}, {"date": "2024-04-24", "close": 52.6482, "volume": 6009.0}, {"date": "2024-04-25", "close": 52.5881, "volume": 5062.0}, {"date": "2024-04-26", "close": 52.5131, "volume": 2820.0}, {"date": "2024-04-29", "close": 53.2633, "volume": 3407.0}, {"date": "2024-04-30", "close": 53.1133, "volume": 3245.0}, {"date": "2024-05-01", "close": 53.8185, "volume": 10062.0}, {"date": "2024-05-02", "close": 55.6339, "volume": 3733.0}, {"date": "2024-05-03", "close": 55.844, "volume": 6714.0}, {"date": "2024-05-06", "close": 56.5791, "volume": 4686.0}, {"date": "2024-05-07", "close": 59.9775, "volume": 8807.0}, {"date": "2024-05-08", "close": 63.4284, "volume": 9801.0}, {"date": "2024-05-09", "close": 62.8957, "volume": 9866.0}, {"date": "2024-05-10", "close": 62.4681, "volume": 3242.0}, {"date": "2024-05-13", "close": 60.3901, "volume": 7123.0}, {"date": "2024-05-14", "close": 61.8755, "volume": 3986.0}, {"date": "2024-05-15", "close": 60.015, "volume": 9998.0}, {"date": "2024-05-16", "close": 57.7569, "volume": 9251.0}, {"date": "2024-05-17", "close": 56.2641, "volume": 8030.0}, {"date": "2024-05-20", "close": 56.4966, "volume": 5602.0}, {"date": "2024-05-21", "close": 57.5319, "volume": 3461.0}, {"date": "2024-05-22", "close": 56.3466, "volume": 2166.0}, {"date": "2024-05-23", "close": 54.4336, "volume": 9398.0}, {"date": "2024-05-24", "close": 52.3256, "volume": 6470.0}, {"date": "2024-05-28", "close": 50.8327, "volume": 6942.0}, {"date": "2024-05-29", "close": 52.5506, "volume": 4519.0}, {"date": "2024-05-30", "close": 54.2836, "volume": 3797.0}, {"date": "2024-05-31", "close": 55.5964, "volume": 4671.0}, {"date": "2024-06-03", "close": 53.6309, "volume": 2781.0}, {"date": "2024-06-04", "close": 52.2806, "volume": 6465.0}, {"date": "2024-06-05", "close": 54.2161, "volume": 18705.0}, {"date": "2024-06-06", "close": 50.5626, "volume": 16518.0}, {"date": "2024-06-07", "close": 50.7877, "volume": 5352.0}, {"date": "2024-06-10", "close": 51.6954, "volume": 2089.0}, {"date": "2024-06-11", "close": 50.9077, "volume": 3898.0}, {"date": "2024-06-12", "close": 49.9025, "volume": 5643.0}, {"date": "2024-06-13", "close": 50.4201, "volume": 2946.0}, {"date": "2024-06-14", "close": 48.7397, "volume": 7206.0}, {"date": "2024-06-17", "close": 48.9797, "volume": 4244.0}, {"date": "2024-06-18", "close": 47.2843, "volume": 7546.0}, {"date": "2024-06-20", "close": 39.7599, "volume": 19659.0}, {"date": "2024-06-21", "close": 38.4471, "volume": 12534.0}, {"date": "2024-06-24", "close": 40.5176, "volume": 17299.0}, {"date": "2024-06-25", "close": 42.0105, "volume": 5031.0}, {"date": "2024-06-26", "close": 41.3203, "volume": 4126.0}, {"date": "2024-06-27", "close": 39.925, "volume": 6874.0}, {"date": "2024-06-28", "close": 38.8372, "volume": 7170.0}, {"date": "2024-07-01", "close": 39.8275, "volume": 7423.0}, {"date": "2024-07-02", "close": 39.5574, "volume": 3516.0}, {"date": "2024-07-03", "close": 42.3856, "volume": 4369.0}, {"date": "2024-07-05", "close": 42.8882, "volume": 3820.0}, {"date": "2024-07-08", "close": 42.7382, "volume": 1102.0}, {"date": "2024-07-09", "close": 42.3106, "volume": 2987.0}, {"date": "2024-07-10", "close": 41.0653, "volume": 9182.0}, {"date": "2024-07-11", "close": 42.5656, "volume": 8175.0}, {"date": "2024-07-12", "close": 43.1283, "volume": 4943.0}, {"date": "2024-07-15", "close": 43.4959, "volume": 4297.0}, {"date": "2024-07-16", "close": 44.2611, "volume": 7080.0}, {"date": "2024-07-17", "close": 42.168, "volume": 11423.0}, {"date": "2024-07-18", "close": 40.9602, "volume": 6188.0}, {"date": "2024-07-19", "close": 39.3923, "volume": 3994.0}, {"date": "2024-07-22", "close": 39.3998, "volume": 6338.0}, {"date": "2024-07-23", "close": 39.5424, "volume": 3433.0}, {"date": "2024-07-24", "close": 40.6902, "volume": 8732.0}, {"date": "2024-07-25", "close": 40.8702, "volume": 5481.0}, {"date": "2024-07-26", "close": 40.9677, "volume": 1567.0}, {"date": "2024-07-29", "close": 39.8575, "volume": 4533.0}, {"date": "2024-07-30", "close": 39.3023, "volume": 5086.0}, {"date": "2024-07-31", "close": 38.7847, "volume": 5378.0}, {"date": "2024-08-01", "close": 37.4944, "volume": 11609.0}, {"date": "2024-08-02", "close": 36.4216, "volume": 7862.0}, {"date": "2024-08-05", "close": 34.3736, "volume": 13471.0}, {"date": "2024-08-06", "close": 35.1238, "volume": 2861.0}, {"date": "2024-08-07", "close": 33.5634, "volume": 10242.0}, {"date": "2024-08-08", "close": 33.3383, "volume": 8948.0}, {"date": "2024-08-09", "close": 32.8207, "volume": 5328.0}, {"date": "2024-08-12", "close": 31.3353, "volume": 13169.0}, {"date": "2024-08-13", "close": 32.5506, "volume": 9517.0}, {"date": "2024-08-14", "close": 32.4156, "volume": 3382.0}, {"date": "2024-08-15", "close": 33.0008, "volume": 3498.0}, {"date": "2024-08-16", "close": 33.886, "volume": 4428.0}, {"date": "2024-08-19", "close": 35.2588, "volume": 5192.0}, {"date": "2024-08-20", "close": 34.7262, "volume": 3517.0}, {"date": "2024-08-21", "close": 35.874, "volume": 2540.0}, {"date": "2024-08-22", "close": 34.3136, "volume": 2794.0}, {"date": "2024-08-23", "close": 35.814, "volume": 3417.0}, {"date": "2024-08-26", "close": 36.7667, "volume": 4421.0}, {"date": "2024-08-27", "close": 35.934, "volume": 2447.0}, {"date": "2024-08-28", "close": 35.1838, "volume": 1601.0}, {"date": "2024-08-29", "close": 34.8462, "volume": 2503.0}, {"date": "2024-08-30", "close": 34.8612, "volume": 1982.0}, {"date": "2024-09-03", "close": 33.931, "volume": 1908.0}, {"date": "2024-09-04", "close": 34.7112, "volume": 2328.0}, {"date": "2024-09-05", "close": 34.4336, "volume": 1107.0}, {"date": "2024-09-06", "close": 33.5859, "volume": 5766.0}, {"date": "2024-09-09", "close": 34.4936, "volume": 3184.0}, {"date": "2024-09-10", "close": 34.8762, "volume": 3229.0}, {"date": "2024-09-11", "close": 35.2588, "volume": 2599.0}, {"date": "2024-09-12", "close": 34.3361, "volume": 3170.0}, {"date": "2024-09-13", "close": 34.9062, "volume": 3190.0}, {"date": "2024-09-16", "close": 34.2161, "volume": 2420.0}, {"date": "2024-09-17", "close": 33.871, "volume": 4463.0}, {"date": "2024-09-18", "close": 33.5784, "volume": 8428.0}, {"date": "2024-09-19", "close": 33.886, "volume": 11177.0}, {"date": "2024-09-20", "close": 33.0083, "volume": 11654.0}, {"date": "2024-09-23", "close": 31.958, "volume": 9594.0}, {"date": "2024-09-24", "close": 33.2708, "volume": 3525.0}, {"date": "2024-09-25", "close": 32.2131, "volume": 3243.0}, {"date": "2024-09-26", "close": 32.8507, "volume": 4612.0}, {"date": "2024-09-27", "close": 33.1208, "volume": 5093.0}, {"date": "2024-09-30", "close": 35.6264, "volume": 21249.0}, {"date": "2024-10-01", "close": 34.7712, "volume": 6300.0}, {"date": "2024-10-02", "close": 33.7584, "volume": 7535.0}, {"date": "2024-10-03", "close": 33.0083, "volume": 5512.0}, {"date": "2024-10-04", "close": 34.2011, "volume": 2178.0}, {"date": "2024-10-07", "close": 33.8335, "volume": 2283.0}, {"date": "2024-10-08", "close": 33.7584, "volume": 4902.0}, {"date": "2024-10-09", "close": 31.883, "volume": 8577.0}, {"date": "2024-10-10", "close": 32.7907, "volume": 6598.0}, {"date": "2024-10-11", "close": 33.3308, "volume": 4651.0}, {"date": "2024-10-14", "close": 34.7187, "volume": 3611.0}, {"date": "2024-10-15", "close": 35.0488, "volume": 4758.0}, {"date": "2024-10-16", "close": 38.9422, "volume": 18541.0}, {"date": "2024-10-17", "close": 38.2596, "volume": 3551.0}, {"date": "2024-10-18", "close": 38.9347, "volume": 4496.0}, {"date": "2024-10-21", "close": 41.0128, "volume": 6160.0}, {"date": "2024-10-22", "close": 41.7104, "volume": 7501.0}, {"date": "2024-10-23", "close": 40.9602, "volume": 4769.0}, {"date": "2024-10-24", "close": 43.886, "volume": 13436.0}, {"date": "2024-10-25", "close": 42.5806, "volume": 6871.0}, {"date": "2024-10-28", "close": 44.141, "volume": 9798.0}, {"date": "2024-10-29", "close": 44.2536, "volume": 7075.0}, {"date": "2024-10-30", "close": 42.3556, "volume": 3880.0}, {"date": "2024-10-31", "close": 39.85, "volume": 7942.0}, {"date": "2024-11-01", "close": 41.1253, "volume": 4334.0}, {"date": "2024-11-04", "close": 40.135, "volume": 1029.0}, {"date": "2024-11-05", "close": 40.5176, "volume": 1019.0}, {"date": "2024-11-06", "close": 40.8177, "volume": 4346.0}, {"date": "2024-11-07", "close": 41.0953, "volume": 4365.0}, {"date": "2024-11-08", "close": 40.195, "volume": 4269.0}, {"date": "2024-11-11", "close": 39.9475, "volume": 6838.0}, {"date": "2024-11-12", "close": 39.4449, "volume": 2284.0}, {"date": "2024-11-13", "close": 38.3496, "volume": 2710.0}, {"date": "2024-11-14", "close": 39.0848, "volume": 3756.0}, {"date": "2024-11-15", "close": 36.8042, "volume": 4161.0}, {"date": "2024-11-18", "close": 35.5139, "volume": 4471.0}, {"date": "2024-11-19", "close": 36.4366, "volume": 2405.0}, {"date": "2024-11-20", "close": 36.7592, "volume": 2301.0}, {"date": "2024-11-21", "close": 36.8342, "volume": 2511.0}, {"date": "2024-11-22", "close": 36.2566, "volume": 2540.0}, {"date": "2024-11-25", "close": 38.4246, "volume": 6412.0}, {"date": "2024-11-26", "close": 39.7449, "volume": 2389.0}, {"date": "2024-11-27", "close": 40.9752, "volume": 9130.0}, {"date": "2024-11-29", "close": 41.0053, "volume": 3054.0}, {"date": "2024-12-02", "close": 41.1028, "volume": 3984.0}, {"date": "2024-12-03", "close": 40.3601, "volume": 6239.0}, {"date": "2024-12-04", "close": 39.0098, "volume": 3038.0}, {"date": "2024-12-05", "close": 37.1343, "volume": 3276.0}, {"date": "2024-12-06", "close": 37.4944, "volume": 2512.0}, {"date": "2024-12-09", "close": 40.4501, "volume": 6848.0}, {"date": "2024-12-10", "close": 40.2851, "volume": 62071.0}, {"date": "2024-12-11", "close": 32.2206, "volume": 70313.0}, {"date": "2024-12-12", "close": 29.0398, "volume": 17050.0}, {"date": "2024-12-13", "close": 28.7472, "volume": 7826.0}, {"date": "2024-12-16", "close": 29.1598, "volume": 2919.0}, {"date": "2024-12-17", "close": 30.3376, "volume": 8113.0}, {"date": "2024-12-18", "close": 28.6647, "volume": 9593.0}, {"date": "2024-12-19", "close": 28.6647, "volume": 4084.0}, {"date": "2024-12-20", "close": 30.0075, "volume": 4627.0}, {"date": "2024-12-23", "close": 28.3196, "volume": 10272.0}, {"date": "2024-12-24", "close": 29.6699, "volume": 4326.0}, {"date": "2024-12-26", "close": 32.2806, "volume": 9933.0}, {"date": "2024-12-27", "close": 32.8207, "volume": 6918.0}, {"date": "2024-12-30", "close": 31.928, "volume": 2959.0}, {"date": "2024-12-31", "close": 31.5079, "volume": 4128.0}, {"date": "2025-01-02", "close": 31.4629, "volume": 3698.0}, {"date": "2025-01-03", "close": 32.2206, "volume": 3388.0}, {"date": "2025-01-06", "close": 30.0075, "volume": 13600.0}, {"date": "2025-01-07", "close": 29.2573, "volume": 26128.0}, {"date": "2025-01-08", "close": 28.5071, "volume": 12885.0}, {"date": "2025-01-10", "close": 27.7569, "volume": 9751.0}, {"date": "2025-01-13", "close": 26.6542, "volume": 17879.0}, {"date": "2025-01-14", "close": 27.862, "volume": 3341.0}, {"date": "2025-01-15", "close": 27.7944, "volume": 3080.0}, {"date": "2025-01-16", "close": 28.7322, "volume": 2123.0}, {"date": "2025-01-17", "close": 27.3668, "volume": 6090.0}, {"date": "2025-01-21", "close": 28.042, "volume": 997.0}, {"date": "2025-01-22", "close": 28.3196, "volume": 4246.0}, {"date": "2025-01-23", "close": 28.7547, "volume": 2782.0}, {"date": "2025-01-24", "close": 28.6497, "volume": 1838.0}, {"date": "2025-01-27", "close": 27.9445, "volume": 4673.0}, {"date": "2025-01-28", "close": 28.4771, "volume": 2825.0}, {"date": "2025-01-29", "close": 27.6594, "volume": 5847.0}, {"date": "2025-01-30", "close": 27.4644, "volume": 1025.0}, {"date": "2025-01-31", "close": 28.132, "volume": 4203.0}, {"date": "2025-02-03", "close": 28.4921, "volume": 6554.0}, {"date": "2025-02-04", "close": 29.7749, "volume": 22323.0}, {"date": "2025-02-05", "close": 29.85, "volume": 1165.0}, {"date": "2025-02-06", "close": 30.4126, "volume": 1499.0}, {"date": "2025-02-07", "close": 30.4426, "volume": 10502.0}, {"date": "2025-02-10", "close": 29.7824, "volume": 3442.0}, {"date": "2025-02-11", "close": 30.2551, "volume": 3005.0}, {"date": "2025-02-12", "close": 30.7877, "volume": 3827.0}, {"date": "2025-02-13", "close": 30.7727, "volume": 3350.0}, {"date": "2025-02-14", "close": 30.4201, "volume": 3251.0}, {"date": "2025-02-18", "close": 30.6152, "volume": 4595.0}, {"date": "2025-02-19", "close": 30.8327, "volume": 4426.0}, {"date": "2025-02-20", "close": 31.8905, "volume": 18242.0}, {"date": "2025-02-21", "close": 31.5079, "volume": 4618.0}, {"date": "2025-02-24", "close": 30.9827, "volume": 4305.0}, {"date": "2025-02-25", "close": 29.925, "volume": 6958.0}, {"date": "2025-02-26", "close": 29.4449, "volume": 1798.0}, {"date": "2025-02-27", "close": 28.6497, "volume": 1287.0}, {"date": "2025-02-28", "close": 29.1823, "volume": 2376.0}, {"date": "2025-03-03", "close": 26.7067, "volume": 8406.0}, {"date": "2025-03-04", "close": 26.8042, "volume": 5149.0}, {"date": "2025-03-05", "close": 26.9467, "volume": 1812.0}, {"date": "2025-03-06", "close": 26.9617, "volume": 1158.0}, {"date": "2025-03-07", "close": 26.4966, "volume": 955.0}, {"date": "2025-03-10", "close": 26.1815, "volume": 2180.0}, {"date": "2025-03-11", "close": 26.009, "volume": 2485.0}, {"date": "2025-03-12", "close": 26.1815, "volume": 1915.0}, {"date": "2025-03-13", "close": 24.7487, "volume": 1647.0}, {"date": "2025-03-14", "close": 25.1388, "volume": 3395.0}, {"date": "2025-03-17", "close": 24.7862, "volume": 2758.0}, {"date": "2025-03-18", "close": 24.4336, "volume": 2959.0}, {"date": "2025-03-19", "close": 24.7562, "volume": 2210.0}, {"date": "2025-03-20", "close": 25.2063, "volume": 873.0}, {"date": "2025-03-21", "close": 25.2513, "volume": 1503.0}, {"date": "2025-03-24", "close": 24.7487, "volume": 2119.0}, {"date": "2025-03-25", "close": 24.2311, "volume": 2709.0}, {"date": "2025-03-26", "close": 23.931, "volume": 1474.0}, {"date": "2025-03-27", "close": 23.8185, "volume": 628.0}, {"date": "2025-03-28", "close": 22.138, "volume": 4533.0}, {"date": "2025-03-31", "close": 21.7629, "volume": 2290.0}, {"date": "2025-04-01", "close": 20.1275, "volume": 9934.0}, {"date": "2025-04-02", "close": 21.9805, "volume": 5851.0}, {"date": "2025-04-03", "close": 21.958, "volume": 11819.0}, {"date": "2025-04-04", "close": 21.0503, "volume": 9096.0}, {"date": "2025-04-07", "close": 20.5289, "volume": 4802.0}, {"date": "2025-04-08", "close": 20.9002, "volume": 2164.0}, {"date": "2025-04-09", "close": 22.138, "volume": 2801.0}, {"date": "2025-04-10", "close": 22.138, "volume": 3384.0}, {"date": "2025-04-11", "close": 21.8305, "volume": 5805.0}, {"date": "2025-04-14", "close": 23.5859, "volume": 1422.0}, {"date": "2025-04-15", "close": 9.9025, "volume": 406687.0}, {"date": "2025-04-16", "close": 9.2273, "volume": 59022.0}, {"date": "2025-04-17", "close": 8.9047, "volume": 53103.0}, {"date": "2025-04-21", "close": 9.0923, "volume": 36043.0}, {"date": "2025-04-22", "close": 9.7224, "volume": 31878.0}, {"date": "2025-04-23", "close": 9.97, "volume": 14678.0}, {"date": "2025-04-24", "close": 10.4951, "volume": 30992.0}, {"date": "2025-04-25", "close": 9.7374, "volume": 61941.0}, {"date": "2025-04-28", "close": 5.8965, "volume": 175262.0}, {"date": "2025-04-29", "close": 6.2191, "volume": 58605.0}, {"date": "2025-04-30", "close": 5.934, "volume": 38180.0}, {"date": "2025-05-01", "close": 5.4914, "volume": 9133.0}, {"date": "2025-05-02", "close": 5.5401, "volume": 10030.0}, {"date": "2025-05-05", "close": 5.3938, "volume": 12832.0}, {"date": "2025-05-06", "close": 5.3188, "volume": 8976.0}, {"date": "2025-05-07", "close": 5.4689, "volume": 7265.0}, {"date": "2025-05-08", "close": 5.4351, "volume": 8575.0}, {"date": "2025-05-09", "close": 5.5964, "volume": 2482.0}, {"date": "2025-05-12", "close": 5.4014, "volume": 8050.0}, {"date": "2025-05-13", "close": 4.9137, "volume": 3372.0}, {"date": "2025-05-14", "close": 4.6512, "volume": 2165.0}, {"date": "2025-05-15", "close": 4.9437, "volume": 3607.0}, {"date": "2025-05-16", "close": 4.8687, "volume": 1225.0}, {"date": "2025-05-19", "close": 4.8612, "volume": 3861.0}, {"date": "2025-05-20", "close": 4.8687, "volume": 1265.0}, {"date": "2025-05-21", "close": 4.7262, "volume": 412.0}, {"date": "2025-05-22", "close": 4.5311, "volume": 331.0}, {"date": "2025-05-23", "close": 4.7247, "volume": 708.0}, {"date": "2025-05-27", "close": 4.8687, "volume": 1267.0}, {"date": "2025-05-28", "close": 4.8012, "volume": 185.0}, {"date": "2025-05-29", "close": 5.2138, "volume": 3278.0}, {"date": "2025-05-30", "close": 4.9062, "volume": 2981.0}, {"date": "2025-06-02", "close": 4.7892, "volume": 4667.0}, {"date": "2025-06-03", "close": 4.8762, "volume": 5135.0}, {"date": "2025-06-04", "close": 4.5161, "volume": 4165.0}, {"date": "2025-06-05", "close": 4.8762, "volume": 418.0}, {"date": "2025-06-06", "close": 4.7937, "volume": 331.0}, {"date": "2025-06-09", "close": 4.5011, "volume": 17137.0}, {"date": "2025-06-10", "close": 4.5011, "volume": 3737.0}, {"date": "2025-06-11", "close": 4.5731, "volume": 984.0}, {"date": "2025-06-12", "close": 5.814, "volume": 18726.0}, {"date": "2025-06-13", "close": 5.6039, "volume": 2617.0}, {"date": "2025-06-16", "close": 5.5589, "volume": 2447.0}, {"date": "2025-06-17", "close": 5.4539, "volume": 1847.0}, {"date": "2025-06-18", "close": 5.3901, "volume": 1217.0}, {"date": "2025-06-20", "close": 5.2513, "volume": 2064.0}, {"date": "2025-06-23", "close": 5.2513, "volume": 2665.0}, {"date": "2025-06-24", "close": 5.2588, "volume": 3140.0}, {"date": "2025-06-25", "close": 5.2513, "volume": 1708.0}, {"date": "2025-06-26", "close": 5.2513, "volume": 3848.0}, {"date": "2025-06-27", "close": 5.4014, "volume": 3707.0}, {"date": "2025-06-30", "close": 5.4389, "volume": 934.0}, {"date": "2025-07-01", "close": 5.3338, "volume": 497.0}, {"date": "2025-07-02", "close": 5.4689, "volume": 5234.0}, {"date": "2025-07-03", "close": 5.4314, "volume": 2510.0}, {"date": "2025-07-07", "close": 5.2513, "volume": 1999.0}, {"date": "2025-07-08", "close": 5.2513, "volume": 1816.0}, {"date": "2025-07-09", "close": 5.4539, "volume": 1213.0}, {"date": "2025-07-10", "close": 5.5064, "volume": 477.0}, {"date": "2025-07-11", "close": 6.7029, "volume": 30307.0}, {"date": "2025-07-14", "close": 7.7344, "volume": 6140.0}, {"date": "2025-07-15", "close": 7.2468, "volume": 2147.0}, {"date": "2025-07-16", "close": 7.5506, "volume": 453.0}, {"date": "2025-07-17", "close": 7.1268, "volume": 712.0}, {"date": "2025-07-18", "close": 8.2521, "volume": 1955.0}, {"date": "2025-07-21", "close": 8.7232, "volume": 10386.0}, {"date": "2025-07-22", "close": 9.0023, "volume": 3311.0}, {"date": "2025-07-23", "close": 9.2648, "volume": 7246.0}, {"date": "2025-07-24", "close": 9.1523, "volume": 2625.0}, {"date": "2025-07-25", "close": 8.8095, "volume": 969.0}, {"date": "2025-07-28", "close": 8.102, "volume": 1388.0}, {"date": "2025-07-29", "close": 8.9085, "volume": 479.0}, {"date": "2025-07-30", "close": 8.177, "volume": 1515.0}, {"date": "2025-07-31", "close": 8.2521, "volume": 4550.0}, {"date": "2025-08-01", "close": 8.177, "volume": 420.0}, {"date": "2025-08-04", "close": 9.0023, "volume": 513.0}, {"date": "2025-08-05", "close": 10.1275, "volume": 3635.0}, {"date": "2025-08-06", "close": 10.1275, "volume": 2487.0}, {"date": "2025-08-07", "close": 11.39, "volume": 2881.0}, {"date": "2025-08-08", "close": 9.985, "volume": 5705.0}, {"date": "2025-08-11", "close": 9.15, "volume": 2554.0}, {"date": "2025-08-12", "close": 9.0, "volume": 1876.0}, {"date": "2025-08-13", "close": 9.3015, "volume": 3227.0}, {"date": "2025-08-14", "close": 8.75, "volume": 863.0}, {"date": "2025-08-15", "close": 9.01, "volume": 5242.0}, {"date": "2025-08-18", "close": 8.95, "volume": 3135.0}, {"date": "2025-08-19", "close": 8.915, "volume": 1063.0}, {"date": "2025-08-20", "close": 8.37, "volume": 1145.0}, {"date": "2025-08-21", "close": 8.5, "volume": 1593.0}, {"date": "2025-08-22", "close": 8.2, "volume": 5615.0}, {"date": "2025-08-25", "close": 7.95, "volume": 1644.0}, {"date": "2025-08-26", "close": 7.6, "volume": 1625.0}, {"date": "2025-08-27", "close": 7.48, "volume": 3227.0}, {"date": "2025-08-28", "close": 7.5, "volume": 2617.0}, {"date": "2025-08-29", "close": 7.0, "volume": 786.0}, {"date": "2025-09-02", "close": 7.48, "volume": 4883.0}, {"date": "2025-09-03", "close": 8.15, "volume": 7050.0}, {"date": "2025-09-04", "close": 8.79, "volume": 4998.0}, {"date": "2025-09-05", "close": 9.0, "volume": 9282.0}, {"date": "2025-09-08", "close": 9.0, "volume": 2770.0}, {"date": "2025-09-09", "close": 9.0, "volume": 1835.0}, {"date": "2025-09-10", "close": 9.7, "volume": 14523.0}, {"date": "2025-09-11", "close": 8.8, "volume": 2167.0}, {"date": "2025-09-12", "close": 12.4, "volume": 75838.0}, {"date": "2025-09-15", "close": 9.8, "volume": 103423.0}, {"date": "2025-09-16", "close": 9.58, "volume": 16686.0}, {"date": "2025-09-17", "close": 9.52, "volume": 10882.0}, {"date": "2025-09-18", "close": 8.8825, "volume": 2477.0}, {"date": "2025-09-19", "close": 8.375, "volume": 5091.0}, {"date": "2025-09-22", "close": 9.08, "volume": 16437.0}, {"date": "2025-09-23", "close": 8.5, "volume": 4720.0}, {"date": "2025-09-24", "close": 8.35, "volume": 20086.0}, {"date": "2025-09-25", "close": 7.75, "volume": 6741.0}, {"date": "2025-09-26", "close": 7.75, "volume": 824.0}, {"date": "2025-09-29", "close": 9.7, "volume": 69182.0}, {"date": "2025-09-30", "close": 8.95, "volume": 35041.0}, {"date": "2025-10-01", "close": 8.9, "volume": 8011.0}, {"date": "2025-10-02", "close": 8.6, "volume": 11829.0}, {"date": "2025-10-03", "close": 8.82, "volume": 24573.0}, {"date": "2025-10-06", "close": 130.4, "volume": 24947100.0}, {"date": "2025-10-07", "close": 182.6, "volume": 2076703.0}, {"date": "2025-10-08", "close": 160.075, "volume": 761183.0}, {"date": "2025-10-09", "close": 175.31, "volume": 347864.0}, {"date": "2025-10-10", "close": 173.6, "volume": 326839.0}, {"date": "2025-10-13", "close": 159.01, "volume": 148678.0}, {"date": "2025-10-14", "close": 176.91, "volume": 192672.0}, {"date": "2025-10-15", "close": 159.06, "volume": 171361.0}, {"date": "2025-10-16", "close": 156.61, "volume": 118507.0}, {"date": "2025-10-17", "close": 157.82, "volume": 136261.0}, {"date": "2025-10-20", "close": 148.16, "volume": 94166.0}, {"date": "2025-10-21", "close": 129.54, "volume": 124641.0}, {"date": "2025-10-22", "close": 140.53, "volume": 87967.0}, {"date": "2025-10-23", "close": 129.92, "volume": 63463.0}, {"date": "2025-10-24", "close": 133.24, "volume": 135039.0}, {"date": "2025-10-27", "close": 123.02, "volume": 310026.0}, {"date": "2025-10-28", "close": 124.51, "volume": 201287.0}, {"date": "2025-10-29", "close": 118.0, "volume": 201517.0}, {"date": "2025-10-30", "close": 107.25, "volume": 226872.0}, {"date": "2025-10-31", "close": 110.1, "volume": 220757.0}, {"date": "2025-11-03", "close": 104.75, "volume": 365903.0}, {"date": "2025-11-04", "close": 104.94, "volume": 107167.0}, {"date": "2025-11-05", "close": 120.0, "volume": 89015.0}, {"date": "2025-11-06", "close": 119.29, "volume": 47682.0}, {"date": "2025-11-07", "close": 127.0, "volume": 78980.0}, {"date": "2025-11-10", "close": 115.61, "volume": 308427.0}, {"date": "2025-11-11", "close": 112.66, "volume": 251473.0}, {"date": "2025-11-12", "close": 102.195, "volume": 127280.0}, {"date": "2025-11-13", "close": 112.57, "volume": 272581.0}, {"date": "2025-11-14", "close": 106.345, "volume": 179063.0}, {"date": "2025-11-17", "close": 108.835, "volume": 181983.0}, {"date": "2025-11-18", "close": 115.0, "volume": 245427.0}, {"date": "2025-11-19", "close": 111.0, "volume": 338556.0}, {"date": "2025-11-20", "close": 102.61, "volume": 215187.0}, {"date": "2025-11-21", "close": 105.0, "volume": 305247.0}, {"date": "2025-11-24", "close": 107.0, "volume": 121827.0}, {"date": "2025-11-25", "close": 104.57, "volume": 90301.0}, {"date": "2025-11-26", "close": 110.0, "volume": 54311.0}, {"date": "2025-11-28", "close": 100.0, "volume": 66810.0}, {"date": "2025-12-01", "close": 83.11, "volume": 529903.0}, {"date": "2025-12-02", "close": 89.2, "volume": 108734.0}, {"date": "2025-12-03", "close": 90.16, "volume": 163541.0}, {"date": "2025-12-04", "close": 90.44, "volume": 47710.0}, {"date": "2025-12-05", "close": 79.99, "volume": 154318.0}, {"date": "2025-12-08", "close": 81.68, "volume": 90451.0}, {"date": "2025-12-09", "close": 95.15, "volume": 144040.0}, {"date": "2025-12-10", "close": 85.67, "volume": 48643.0}, {"date": "2025-12-11", "close": 88.41, "volume": 71486.0}, {"date": "2025-12-12", "close": 83.4, "volume": 45048.0}, {"date": "2025-12-15", "close": 80.67, "volume": 29235.0}, {"date": "2025-12-16", "close": 78.0, "volume": 40495.0}, {"date": "2025-12-17", "close": 75.84, "volume": 55433.0}, {"date": "2025-12-18", "close": 76.77, "volume": 21814.0}, {"date": "2025-12-19", "close": 78.74, "volume": 87238.0}, {"date": "2025-12-22", "close": 82.82, "volume": 19789.0}, {"date": "2025-12-23", "close": 83.74, "volume": 36526.0}, {"date": "2025-12-24", "close": 84.0, "volume": 14206.0}, {"date": "2025-12-26", "close": 85.74, "volume": 36870.0}, {"date": "2025-12-29", "close": 82.3, "volume": 18488.0}, {"date": "2025-12-30", "close": 82.67, "volume": 16634.0}, {"date": "2025-12-31", "close": 87.11, "volume": 29423.0}, {"date": "2026-01-02", "close": 90.7, "volume": 25005.0}, {"date": "2026-01-05", "close": 82.12, "volume": 32596.0}, {"date": "2026-01-06", "close": 80.57, "volume": 48712.0}, {"date": "2026-01-07", "close": 78.09, "volume": 32869.0}, {"date": "2026-01-08", "close": 73.7, "volume": 60800.0}, {"date": "2026-01-09", "close": 79.99, "volume": 32169.0}, {"date": "2026-01-12", "close": 77.8, "volume": 40579.0}, {"date": "2026-01-13", "close": 81.5, "volume": 16213.0}, {"date": "2026-01-14", "close": 78.37, "volume": 45423.0}, {"date": "2026-01-15", "close": 74.89, "volume": 12610.0}, {"date": "2026-01-16", "close": 73.53, "volume": 22913.0}, {"date": "2026-01-20", "close": 71.46, "volume": 17746.0}, {"date": "2026-01-21", "close": 78.92, "volume": 36580.0}, {"date": "2026-01-22", "close": 85.24, "volume": 57725.0}, {"date": "2026-01-23", "close": 81.52, "volume": 21874.0}, {"date": "2026-01-26", "close": 82.69, "volume": 17872.0}, {"date": "2026-01-27", "close": 84.24, "volume": 18034.0}, {"date": "2026-01-28", "close": 81.9, "volume": 21267.0}, {"date": "2026-01-29", "close": 79.86, "volume": 14276.0}, {"date": "2026-01-30", "close": 77.55, "volume": 15059.0}, {"date": "2026-02-02", "close": 77.99, "volume": 18393.0}, {"date": "2026-02-03", "close": 83.49, "volume": 31010.0}, {"date": "2026-02-04", "close": 79.23, "volume": 19778.0}, {"date": "2026-02-05", "close": 70.85, "volume": 32763.0}, {"date": "2026-02-06", "close": 72.4, "volume": 29999.0}, {"date": "2026-02-09", "close": 79.07, "volume": 56927.0}, {"date": "2026-02-10", "close": 83.625, "volume": 41029.0}, {"date": "2026-02-11", "close": 82.69, "volume": 47092.0}, {"date": "2026-02-12", "close": 82.96, "volume": 25273.0}, {"date": "2026-02-13", "close": 66.29, "volume": 65134.0}, {"date": "2026-02-17", "close": 58.245, "volume": 134748.0}, {"date": "2026-02-18", "close": 53.48, "volume": 261509.0}, {"date": "2026-02-19", "close": 52.62, "volume": 58442.0}, {"date": "2026-02-20", "close": 49.72, "volume": 41695.0}, {"date": "2026-02-23", "close": 53.58, "volume": 41352.0}, {"date": "2026-02-24", "close": 58.22, "volume": 34812.0}, {"date": "2026-02-25", "close": 58.73, "volume": 38259.0}, {"date": "2026-02-26", "close": 58.55, "volume": 17539.0}, {"date": "2026-02-27", "close": 54.94, "volume": 15651.0}, {"date": "2026-03-02", "close": 54.205, "volume": 23873.0}, {"date": "2026-03-03", "close": 55.83, "volume": 14863.0}, {"date": "2026-03-04", "close": 57.54, "volume": 16936.0}, {"date": "2026-03-05", "close": 53.78, "volume": 38166.0}, {"date": "2026-03-06", "close": 55.87, "volume": 25160.0}, {"date": "2026-03-09", "close": 62.11, "volume": 77122.0}, {"date": "2026-03-10", "close": 62.79, "volume": 84470.0}, {"date": "2026-03-11", "close": 64.18, "volume": 36701.0}, {"date": "2026-03-12", "close": 59.9, "volume": 17163.0}, {"date": "2026-03-13", "close": 60.06, "volume": 30078.0}, {"date": "2026-03-16", "close": 60.95, "volume": 12853.0}, {"date": "2026-03-17", "close": 64.3, "volume": 33566.0}, {"date": "2026-03-18", "close": 58.75, "volume": 26348.0}, {"date": "2026-03-19", "close": 59.045, "volume": 37923.0}, {"date": "2026-03-20", "close": 58.4, "volume": 33272.0}, {"date": "2026-03-23", "close": 58.83, "volume": 29489.0}, {"date": "2026-03-24", "close": 64.36, "volume": 33735.0}, {"date": "2026-03-25", "close": 69.97, "volume": 99448.0}, {"date": "2026-03-26", "close": 69.11, "volume": 41103.0}, {"date": "2026-03-27", "close": 63.04, "volume": 38209.0}, {"date": "2026-03-30", "close": 58.53, "volume": 33722.0}, {"date": "2026-03-31", "close": 65.35, "volume": 22498.0}, {"date": "2026-04-01", "close": 69.53, "volume": 51531.0}, {"date": "2026-04-02", "close": 70.495, "volume": 37545.0}, {"date": "2026-04-06", "close": 63.01, "volume": 49333.0}, {"date": "2026-04-07", "close": 62.15, "volume": 61297.0}, {"date": "2026-04-08", "close": 63.65, "volume": 139474.0}, {"date": "2026-04-09", "close": 66.01, "volume": 83943.0}, {"date": "2026-04-10", "close": 63.63, "volume": 82310.0}, {"date": "2026-04-13", "close": 64.51, "volume": 62441.0}, {"date": "2026-04-14", "close": 67.8, "volume": 101324.0}, {"date": "2026-04-15", "close": 69.32, "volume": 54644.0}, {"date": "2026-04-16", "close": 67.9, "volume": 19371.0}, {"date": "2026-04-17", "close": 70.3, "volume": 32063.0}, {"date": "2026-04-20", "close": 69.895, "volume": 70423.0}, {"date": "2026-04-21", "close": 51.69, "volume": 649435.0}, {"date": "2026-04-22", "close": 52.36, "volume": 186396.0}, {"date": "2026-04-23", "close": 54.01, "volume": 92385.0}, {"date": "2026-04-24", "close": 54.37, "volume": 59451.0}, {"date": "2026-04-27", "close": 57.18, "volume": 109220.0}, {"date": "2026-04-28", "close": 54.77, "volume": 83073.0}, {"date": "2026-04-29", "close": 55.52, "volume": 47341.0}, {"date": "2026-04-30", "close": 57.32, "volume": 31629.0}, {"date": "2026-05-01", "close": 57.28, "volume": 30434.0}, {"date": "2026-05-04", "close": 59.37, "volume": 45877.0}, {"date": "2026-05-05", "close": 59.34, "volume": 32489.0}, {"date": "2026-05-06", "close": 57.87, "volume": 44437.0}, {"date": "2026-05-07", "close": 56.57, "volume": 21364.0}, {"date": "2026-05-08", "close": 56.5, "volume": 25165.0}, {"date": "2026-05-11", "close": 56.4, "volume": 45699.0}, {"date": "2026-05-12", "close": 56.665, "volume": 36262.0}, {"date": "2026-05-13", "close": 57.55, "volume": 49406.0}, {"date": "2026-05-14", "close": 59.0, "volume": 29250.0}, {"date": "2026-05-15", "close": 53.78, "volume": 48977.0}, {"date": "2026-05-18", "close": 51.41, "volume": 73144.0}, {"date": "2026-05-19", "close": 48.25, "volume": 90182.0}, {"date": "2026-05-20", "close": 51.515, "volume": 60040.0}, {"date": "2026-05-21", "close": 52.7, "volume": 51689.0}, {"date": "2026-05-22", "close": 51.075, "volume": 71762.0}, {"date": "2026-05-26", "close": 51.81, "volume": 50390.0}, {"date": "2026-05-27", "close": 49.52, "volume": 29870.0}, {"date": "2026-05-28", "close": 49.19, "volume": 50146.0}, {"date": "2026-05-29", "close": 51.27, "volume": 54365.0}, {"date": "2026-06-01", "close": 50.7, "volume": 31196.0}, {"date": "2026-06-02", "close": 49.3, "volume": 32930.0}, {"date": "2026-06-03", "close": 49.05, "volume": 65292.0}, {"date": "2026-06-04", "close": 53.17, "volume": 67459.0}, {"date": "2026-06-05", "close": 50.43, "volume": 33888.0}, {"date": "2026-06-08", "close": 49.32, "volume": 31276.0}, {"date": "2026-06-09", "close": 49.03, "volume": 42614.0}, {"date": "2026-06-10", "close": 47.13, "volume": 34052.0}, {"date": "2026-06-11", "close": 49.105, "volume": 69379.0}, {"date": "2026-06-12", "close": 51.89, "volume": 80929.0}, {"date": "2026-06-15", "close": 49.905, "volume": 69009.0}, {"date": "2026-06-16", "close": 47.1, "volume": 61587.0}, {"date": "2026-06-17", "close": 48.76, "volume": 73424.0}, {"date": "2026-06-18", "close": 52.36, "volume": 171081.0}, {"date": "2026-06-22", "close": 54.7, "volume": 96393.0}, {"date": "2026-06-23", "close": 52.14, "volume": 53260.0}, {"date": "2026-06-24", "close": 51.87, "volume": 30832.0}, {"date": "2026-06-25", "close": 52.77, "volume": 56540.0}, {"date": "2026-06-26", "close": 55.11, "volume": 423362.0}, {"date": "2026-06-29", "close": 55.88, "volume": 80098.0}, {"date": "2026-06-30", "close": 54.0, "volume": 103998.0}, {"date": "2026-07-01", "close": 52.545, "volume": 53021.0}, {"date": "2026-07-02", "close": 52.51, "volume": 68838.0}, {"date": "2026-07-06", "close": 51.85, "volume": 33431.0}, {"date": "2026-07-07", "close": 50.77, "volume": 77085.0}, {"date": "2026-07-08", "close": 49.8, "volume": 57655.0}, {"date": "2026-07-09", "close": 51.74, "volume": 57123.0}, {"date": "2026-07-10", "close": 50.07, "volume": 56519.0}, {"date": "2026-07-13", "close": 48.38, "volume": 103695.0}, {"date": "2026-07-14", "close": 46.36, "volume": 88884.0}, {"date": "2026-07-15", "close": 45.44, "volume": 95139.0}, {"date": "2026-07-16", "close": 44.28, "volume": 86797.0}, {"date": "2026-07-17", "close": 43.54, "volume": 74248.0}, {"date": "2026-07-20", "close": 44.5, "volume": 28179.0}, {"date": "2026-07-21", "close": 45.68, "volume": 50903.0}, {"date": "2026-07-22", "close": 44.6, "volume": 38284.0}, {"date": "2026-07-23", "close": 44.99, "volume": 42529.0}, {"date": "2026-07-24", "close": 43.08, "volume": 106727.0}, {"date": "2026-07-27", "close": 41.99, "volume": 67802.0}, {"date": "2026-07-28", "close": 41.6, "volume": 63151.0}, {"date": "2026-07-29", "close": 41.45, "volume": 44709.0}, {"date": "2026-07-30", "close": 43.37, "volume": 59188.0}, {"date": "2026-07-31", "close": 42.83, "volume": 23414.0}, {"date": "2026-08-03", "close": 43.14, "volume": 48265.0}, {"date": "2026-08-04", "close": 46.26, "volume": 63438.0}, {"date": "2026-08-05", "close": 46.61, "volume": 28120.0}, {"date": "2026-08-06", "close": 46.42, "volume": 39467.0}, {"date": "2026-08-07", "close": 46.87, "volume": 33989.0}], "refreshing": true}