{"ticker": "STEM", "overview": {"cik": "1758766", "ticker": "STEM", "name": "STEM, INC.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007139", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001948274-26-000012", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0001758766-26-000085", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001758766-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001758766-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001244203-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001512863-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001821227-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001861916-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002062155-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001183429-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001396673-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005853", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005850", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005840", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005837", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005441", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005440", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005438", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0002081813-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005290", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001672864-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001986259-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001948274-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002052035-26-000004", "price_sensitive": false}]}, "description": "STEM, INC. trades as STEM on the NYSE and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 344 insider filings for the company, from December 2003 to September 2026. Across those, 12 insiders disclosed 3 open-market purchases totalling $75.71K against 34 sales totalling $4.70M. The most recent filing on record is dated 29 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 75706.3, "sell_n": 34, "sell_sum": 4699534.9214, "net": -4623828.6214000005, "insiders": 12, "first_date": "2003-12-10", "last_date": "2026-09-29"}, "metrics": {"ticker": "STEM", "has_prices": true, "as_of": "2026-08-07", "last": 5.88, "prev_close": 5.75, "change": 0.1299999999999999, "change_pct": 0.022608695652173893, "session_volume": 70976.0, "vwap_5": 5.812537154127269, "vwap_20": 5.836118296127359, "vwap_60": 7.812198230506727, "vwap_250": 15.700460314904026, "high_52w": 21.89, "low_52w": 4.95, "avg_volume_20": 114199.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001948274-26-000012", "src": "INSIDERS", "ticker": "STEM", "cik": "1758766", "company": "STEM, INC.", "company_raw": "STEM, INC.", "who": "Michael James Carlson", "who_key": "Carlson Michael James", "role": "President, Managed Services", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 681.8199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "President sells $681 of STEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1948274/000194827426000012/0001948274-26-000012-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49840}, {"id": "0001821227-26-000004", "src": "INSIDERS", "ticker": "STEM", "cik": "1758766", "company": "STEM, INC.", "company_raw": "STEM, INC.", "who": "Adam Daley", "who_key": "Daley Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821227/000182122726000004/0001821227-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001512863-26-000008", "src": "INSIDERS", "ticker": "STEM", "cik": "1758766", "company": "STEM, INC.", "company_raw": "STEM, INC.", "who": "Krishna Shivram", "who_key": "Shivram Krishna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758766/000151286326000008/0001512863-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001244203-26-000004", "src": "INSIDERS", "ticker": "STEM", "cik": "1758766", "company": "STEM, INC.", "company_raw": "STEM, INC.", "who": "David S. Buzby", "who_key": "BUZBY DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758766/000124420326000004/0001244203-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001396673-26-000007", "src": "INSIDERS", "ticker": "STEM", "cik": "1758766", "company": "STEM, INC.", "company_raw": "STEM, INC.", "who": "Ira M. Birns", "who_key": "Birns Ira M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758766/000139667326000007/0001396673-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001183429-26-000003", "src": "INSIDERS", "ticker": "STEM", "cik": "1758766", "company": "STEM, INC.", "company_raw": "STEM, INC.", "who": "Laura D. Tyson", "who_key": "TYSON LAURA D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758766/000118342926000003/0001183429-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0002062155-26-000002", "src": "INSIDERS", "ticker": "STEM", "cik": "1758766", "company": "STEM, INC.", "company_raw": "STEM, INC.", "who": "Vasudevan Guruswamy", "who_key": "Guruswamy Vasudevan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062155/000206215526000002/0002062155-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001861916-26-000002", "src": "INSIDERS", "ticker": "STEM", "cik": "1758766", "company": "STEM, INC.", "company_raw": "STEM, INC.", "who": "Anil Tammineedi", "who_key": "Tammineedi Anil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861916/000186191626000002/0001861916-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0002081813-26-000004", "src": "INSIDERS", "ticker": "STEM", "cik": "1758766", "company": "STEM, INC.", "company_raw": "STEM, INC.", "who": "Brian Musfeldt", "who_key": "Musfeldt Brian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6085.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO sells $6K of STEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1758766/000208181326000004/0002081813-26-000004-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152080}, {"id": "0001209191-16-128738", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Kenneth Blair Stratton", "who_key": "Stratton Kenneth Blair", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17035.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116128738/0001209191-16-128738-index.htm", "trade_date": "2016-06-17", "timestamp": "2016-06-17", "mins": 5458480}, {"id": "0001209191-16-128728", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "George Koshy", "who_key": "KOSHY GEORGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 6085.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116128728/0001209191-16-128728-index.htm", "trade_date": "2016-05-24", "timestamp": "2016-05-24", "mins": 5493040}, {"id": "0001209191-16-112044", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Irving Weissman", "who_key": "WEISSMAN IRVING", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116112044/0001209191-16-112044-index.htm", "trade_date": "2016-04-01", "timestamp": "2016-04-01", "mins": 5569360}, {"id": "0001209191-16-114633", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Ian J. Massey", "who_key": "Massey Ian J", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116114633/0001209191-16-114633-index.htm", "trade_date": "2016-03-15", "timestamp": "2016-03-15", "mins": 5593840}, {"id": "0001209191-16-114634", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Gregory T. Schiffman", "who_key": "SCHIFFMAN GREGORY T", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116114634/0001209191-16-114634-index.htm", "trade_date": "2016-03-15", "timestamp": "2016-03-15", "mins": 5593840}, {"id": "0001209191-16-109737", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Gregory T. Schiffman", "who_key": "SCHIFFMAN GREGORY T", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116109737/0001209191-16-109737-index.htm", "trade_date": "2016-03-14", "timestamp": "2016-03-14", "mins": 5595280}, {"id": "0001209191-16-114635", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Gregory T. Schiffman", "who_key": "SCHIFFMAN GREGORY T", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49800.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO buys $50K of STEM", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116114635/0001209191-16-114635-index.htm", "trade_date": "2016-03-14", "timestamp": "2016-03-14", "mins": 5595280}, {"id": "0001209191-16-094038", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "George Koshy", "who_key": "KOSHY GEORGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1531.8622, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116094038/0001209191-16-094038-index.htm", "trade_date": "2016-01-27", "timestamp": "2016-01-27", "mins": 5662960}, {"id": "0001209191-16-094041", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Kenneth Blair Stratton", "who_key": "Stratton Kenneth Blair", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4978.3772, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116094041/0001209191-16-094041-index.htm", "trade_date": "2016-01-27", "timestamp": "2016-01-27", "mins": 5662960}, {"id": "0001209191-16-092668", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Ian J. Massey", "who_key": "Massey Ian J", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116092668/0001209191-16-092668-index.htm", "trade_date": "2016-01-18", "timestamp": "2016-01-18", "mins": 5675920}, {"id": "0001209191-16-091023", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Gregory T. Schiffman", "who_key": "SCHIFFMAN GREGORY T", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9870.880000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116091023/0001209191-16-091023-index.htm", "trade_date": "2016-01-08", "timestamp": "2016-01-08", "mins": 5690320}, {"id": "0001209191-16-091030", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "George Koshy", "who_key": "KOSHY GEORGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 10813.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116091030/0001209191-16-091030-index.htm", "trade_date": "2016-01-08", "timestamp": "2016-01-08", "mins": 5690320}, {"id": "0001209191-16-091035", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Martin M. McGlynn", "who_key": "MCGLYNN MARTIN M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 89959.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116091035/0001209191-16-091035-index.htm", "trade_date": "2016-01-08", "timestamp": "2016-01-08", "mins": 5690320}, {"id": "0001209191-16-091042", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Kenneth Blair Stratton", "who_key": "Stratton Kenneth Blair", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13309.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116091042/0001209191-16-091042-index.htm", "trade_date": "2016-01-08", "timestamp": "2016-01-08", "mins": 5690320}, {"id": "0001209191-16-088691", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Eric Bjerkholt", "who_key": "BJERKHOLT ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116088691/0001209191-16-088691-index.htm", "trade_date": "2016-01-01", "timestamp": "2016-01-01", "mins": 5700400}, {"id": "0001209191-16-088777", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "R. Scott Greer", "who_key": "GREER R SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116088777/0001209191-16-088777-index.htm", "trade_date": "2016-01-01", "timestamp": "2016-01-01", "mins": 5700400}, {"id": "0001209191-16-088823", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Ricardo B. Levy", "who_key": "LEVY RICARDO B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116088823/0001209191-16-088823-index.htm", "trade_date": "2016-01-01", "timestamp": "2016-01-01", "mins": 5700400}, {"id": "0001209191-16-088853", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "John J. Schwartz", "who_key": "SCHWARTZ JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116088853/0001209191-16-088853-index.htm", "trade_date": "2016-01-01", "timestamp": "2016-01-01", "mins": 5700400}, {"id": "0001209191-16-088880", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Alan O. Trounson", "who_key": "Trounson Alan O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116088880/0001209191-16-088880-index.htm", "trade_date": "2016-01-01", "timestamp": "2016-01-01", "mins": 5700400}, {"id": "0001209191-16-088934", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Irving Weissman", "who_key": "WEISSMAN IRVING", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116088934/0001209191-16-088934-index.htm", "trade_date": "2016-01-01", "timestamp": "2016-01-01", "mins": 5700400}, {"id": "0001209191-16-089465", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Gregory T. Schiffman", "who_key": "SCHIFFMAN GREGORY T", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16088.939999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on STEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116089465/0001209191-16-089465-index.htm", "trade_date": "2016-01-01", "timestamp": "2016-01-01", "mins": 5700400}], "recent_buys": [{"id": "0001209191-16-114635", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Gregory T. Schiffman", "who_key": "SCHIFFMAN GREGORY T", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49800.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO buys $50K of STEM", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919116114635/0001209191-16-114635-index.htm", "trade_date": "2016-03-14", "timestamp": "2016-03-14", "mins": 5595280}, {"id": "0001209191-07-016153", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Desmond H. Oconnell Jr", "who_key": "OCONNELL DESMOND H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23478.3, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director backs STEM with $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919107016153/0001209191-07-016153-index.htm", "trade_date": "2007-03-07", "timestamp": "2007-03-07", "mins": 10340080}, {"id": "0001209191-07-015839", "src": "INSIDERS", "ticker": "STEM", "cik": "883975", "company": "Microbot Medical Inc.", "company_raw": "STEMCELLS INC", "who": "Desmond H. Oconnell Jr", "who_key": "OCONNELL DESMOND H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2428.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into STEM", "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919107015839/0001209191-07-015839-index.htm", "trade_date": "2007-03-06", "timestamp": "2007-03-06", "mins": 10341520}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Stem, Inc. Class A Common Stock", "new_value": "STEM, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001758766", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001758766", "applied": 1, "detected_at": "2026-10-27T18:08:33.108438"}]}, "key_people": [{"who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2974765.1799999997, "net": -2974765.1799999997, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 299667.0, "date": "2004-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000090266404000075/0000902664-04-000075-index.htm"}, {"action": "SELL", "amount": 431990.0, "date": "2004-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000090266404000053/0000902664-04-000053-index.htm"}, {"action": "SELL", "amount": 591632.23, "date": "2004-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000116923204000095/0001169232-04-000095-index.htm"}, {"action": "SELL", "amount": 873892.5, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000116923204000064/0001169232-04-000064-index.htm"}, {"action": "SELL", "amount": 130140.0, "date": "2004-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000116923204000014/0001169232-04-000014-index.htm"}, {"action": "SELL", "amount": 175805.0, "date": "2003-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000090266403001971/0000902664-03-001971-index.htm"}, {"action": "SELL", "amount": 112974.99999999999, "date": "2003-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000116923203007170/0001169232-03-007170-index.htm"}, {"action": "SELL", "amount": 124095.38999999998, "date": "2003-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000116923203007096/0001169232-03-007096-index.htm"}, {"action": "SELL", "amount": 234568.05999999997, "date": "2003-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000090266403001924/0000902664-03-001924-index.htm"}], "latest": {"action": "SELL", "amount": 299667.0, "date": "2004-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000090266404000075/0000902664-04-000075-index.htm"}}, {"who": "Irving Weissman", "who_key": "WEISSMAN IRVING", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 815177.8596000001, "net": -815177.8596000001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85000.66960000001, "date": "2009-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109022079/0001209191-09-022079-index.htm"}, {"action": "SELL", "amount": 257820.00000000003, "date": "2009-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109020529/0001209191-09-020529-index.htm"}, {"action": "SELL", "amount": 96217.76, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919108039494/0001209191-08-039494-index.htm"}, {"action": "SELL", "amount": 111014.59, "date": "2008-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919108024928/0001209191-08-024928-index.htm"}, {"action": "SELL", "amount": 111014.59, "date": "2008-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919108039483/0001209191-08-039483-index.htm"}, {"action": "SELL", "amount": 154110.25, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919107071518/0001209191-07-071518-index.htm"}], "latest": {"action": "SELL", "amount": 85000.66960000001, "date": "2009-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109022079/0001209191-09-022079-index.htm"}}, {"who": "Martin M. McGlynn", "who_key": "MCGLYNN MARTIN M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 241474.5216, "net": -241474.5216, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 241474.5216, "date": "2009-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109020870/0001209191-09-020870-index.htm"}], "latest": {"action": "SELL", "amount": 241474.5216, "date": "2009-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109020870/0001209191-09-020870-index.htm"}}, {"who": "John J. Schwartz", "who_key": "SCHWARTZ JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 213156.1336, "net": -213156.1336, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147665.8836, "date": "2009-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109020658/0001209191-09-020658-index.htm"}, {"action": "SELL", "amount": 65490.25000000001, "date": "2008-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919108037869/0001209191-08-037869-index.htm"}], "latest": {"action": "SELL", "amount": 147665.8836, "date": "2009-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109020658/0001209191-09-020658-index.htm"}}, {"who": "Rodney Kb Young", "who_key": "Young Rodney KB", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 121230.24999999999, "net": -121230.24999999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36900.0, "date": "2010-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919110017901/0001209191-10-017901-index.htm"}, {"action": "SELL", "amount": 3975.2300000000005, "date": "2009-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919110016759/0001209191-10-016759-index.htm"}, {"action": "SELL", "amount": 80355.01999999999, "date": "2009-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109020592/0001209191-09-020592-index.htm"}], "latest": {"action": "SELL", "amount": 36900.0, "date": "2010-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919110017901/0001209191-10-017901-index.htm"}}, {"who": "George Koshy", "who_key": "KOSHY GEORGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 119050.48, "net": -119050.48, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9329.060000000001, "date": "2010-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919110028926/0001209191-10-028926-index.htm"}, {"action": "SELL", "amount": 19178.5, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919110017904/0001209191-10-017904-index.htm"}, {"action": "SELL", "amount": 17000.0, "date": "2009-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109026598/0001209191-09-026598-index.htm"}, {"action": "SELL", "amount": 16100.000000000002, "date": "2009-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109020983/0001209191-09-020983-index.htm"}, {"action": "SELL", "amount": 28721.46, "date": "2009-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109020566/0001209191-09-020566-index.htm"}, {"action": "SELL", "amount": 28721.46, "date": "2009-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109020988/0001209191-09-020988-index.htm"}], "latest": {"action": "SELL", "amount": 9329.060000000001, "date": "2010-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919110028926/0001209191-10-028926-index.htm"}}, {"who": "Kenneth Blair Stratton", "who_key": "Stratton Kenneth Blair", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 111238.4126, "net": -111238.4126, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47172.508799999996, "date": "2015-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919115087417/0001209191-15-087417-index.htm"}, {"action": "SELL", "amount": 35916.43, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919110017899/0001209191-10-017899-index.htm"}, {"action": "SELL", "amount": 28149.4738, "date": "2009-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109020910/0001209191-09-020910-index.htm"}], "latest": {"action": "SELL", "amount": 47172.508799999996, "date": "2015-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919115087417/0001209191-15-087417-index.htm"}}, {"who": "Ann Tsukamoto", "who_key": "TSUKAMOTO ANN", "role": "EVP, Research and Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 96674.704, "net": -96674.704, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33388.0, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919111030102/0001209191-11-030102-index.htm"}, {"action": "SELL", "amount": 63286.704000000005, "date": "2009-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919109020638/0001209191-09-020638-index.htm"}], "latest": {"action": "SELL", "amount": 33388.0, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883975/000120919111030102/0001209191-11-030102-index.htm"}}], "activity": [{"date": "2026-09-29", "net": -681.8199999999999}], "announcements": [{"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007139", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001948274-26-000012", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0001758766-26-000085", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001758766-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001758766-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001244203-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001512863-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001821227-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001861916-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002062155-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001183429-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001396673-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005853", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005850", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005840", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005837", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005441", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005440", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005438", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0002081813-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005290", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001672864-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001986259-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001948274-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002052035-26-000004", "price_sensitive": false}], "performance": {"ticker": "STEM", "has_prices": true, "summary": {"n": 3, "avg": -0.9696907216494846, "win_rate": 0.0, "best": -0.9696907216494846, "worst": -0.9696907216494846, "as_of": "2026-08-07"}, "buys": [{"who": "SCHIFFMAN GREGORY T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 49800.0, "date": "2016-03-14", "score": 44.7, "ref_price": 194.0, "return": -0.9696907216494846}, {"who": "OCONNELL DESMOND H JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23478.3, "date": "2007-03-07", "score": 46.7, "ref_price": 194.0, "return": -0.9696907216494846}, {"who": "OCONNELL DESMOND H JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2428.0, "date": "2007-03-06", "score": 36.4, "ref_price": 194.0, "return": -0.9696907216494846}]}, "price_series": [{"date": "2020-10-08", "close": 194.0, "volume": 1371.0}, {"date": "2020-10-09", "close": 195.2, "volume": 10500.0}, {"date": "2020-10-12", "close": 194.0, "volume": 980.0}, {"date": "2020-10-13", "close": 195.0, "volume": 992.0}, {"date": "2020-10-14", "close": 195.23, "volume": 60.0}, {"date": "2020-10-15", "close": 195.68, "volume": 367.0}, {"date": "2020-10-16", "close": 196.0, "volume": 5535.0}, {"date": "2020-10-19", "close": 195.0, "volume": 25.0}, {"date": "2020-10-20", "close": 196.0, "volume": 7853.0}, {"date": "2020-10-21", "close": 194.4, "volume": 8875.0}, {"date": "2020-10-22", "close": 194.8, "volume": 25333.0}, {"date": "2020-10-23", "close": 194.8, "volume": 97.0}, {"date": "2020-10-26", "close": 195.6, "volume": 254.0}, {"date": "2020-10-27", "close": 195.0, "volume": 366.0}, {"date": "2020-10-28", "close": 193.2, "volume": 13325.0}, {"date": "2020-10-29", "close": 194.0, "volume": 1801.0}, {"date": "2020-10-30", "close": 193.0, "volume": 1415.0}, {"date": "2020-11-02", "close": 193.8, "volume": 589.0}, {"date": "2020-11-03", "close": 194.0, "volume": 35.0}, {"date": "2020-11-04", "close": 194.0, "volume": 1088.0}, {"date": "2020-11-05", "close": 194.0, "volume": 747.0}, {"date": "2020-11-06", "close": 194.2, "volume": 60.0}, {"date": "2020-11-09", "close": 195.0, "volume": 3845.0}, {"date": "2020-11-10", "close": 195.8, "volume": 1128.0}, {"date": "2020-11-11", "close": 195.0, "volume": 822.0}, {"date": "2020-11-12", "close": 195.4, "volume": 101.0}, {"date": "2020-11-13", "close": 195.0, "volume": 325.0}, {"date": "2020-11-16", "close": 194.0, "volume": 35927.0}, {"date": "2020-11-17", "close": 195.0, "volume": 5477.0}, {"date": "2020-11-18", "close": 194.8, "volume": 927.0}, {"date": "2020-11-19", "close": 196.6, "volume": 3525.0}, {"date": "2020-11-20", "close": 200.0, "volume": 2541.0}, {"date": "2020-11-23", "close": 200.0, "volume": 3236.0}, {"date": "2020-11-24", "close": 200.2, "volume": 31141.0}, {"date": "2020-11-25", "close": 200.6, "volume": 324.0}, {"date": "2020-11-27", "close": 210.0, "volume": 5642.0}, {"date": "2020-11-30", "close": 203.0, "volume": 13277.0}, {"date": "2020-12-01", "close": 202.4, "volume": 1448.0}, {"date": "2020-12-02", "close": 200.8, "volume": 487.0}, {"date": "2020-12-03", "close": 201.2, "volume": 5779.0}, {"date": "2020-12-04", "close": 340.2, "volume": 1746375.0}, {"date": "2020-12-07", "close": 320.2, "volume": 357354.0}, {"date": "2020-12-08", "close": 303.2, "volume": 162250.0}, {"date": "2020-12-09", "close": 297.8, "volume": 111789.0}, {"date": "2020-12-10", "close": 336.4, "volume": 243852.0}, {"date": "2020-12-11", "close": 344.6, "volume": 210556.0}, {"date": "2020-12-14", "close": 344.0, "volume": 135461.0}, {"date": "2020-12-15", "close": 346.4, "volume": 128011.0}, {"date": "2020-12-16", "close": 345.0, "volume": 43922.0}, {"date": "2020-12-17", "close": 343.4, "volume": 43957.0}, {"date": "2020-12-18", "close": 361.2, "volume": 86111.0}, {"date": "2020-12-21", "close": 370.0, "volume": 50988.0}, {"date": "2020-12-22", "close": 401.8, "volume": 165012.0}, {"date": "2020-12-23", "close": 417.2, "volume": 71051.0}, {"date": "2020-12-24", "close": 453.4, "volume": 65726.0}, {"date": "2020-12-28", "close": 446.2, "volume": 94543.0}, {"date": "2020-12-29", "close": 419.0, "volume": 96422.0}, {"date": "2020-12-30", "close": 415.0, "volume": 40648.0}, {"date": "2020-12-31", "close": 409.2, "volume": 39265.0}, {"date": "2021-01-04", "close": 358.0, "volume": 127375.0}, {"date": "2021-01-05", "close": 358.0, "volume": 57480.0}, {"date": "2021-01-06", "close": 377.0, "volume": 105949.0}, {"date": "2021-01-07", "close": 466.2, "volume": 143628.0}, {"date": "2021-01-08", "close": 509.8, "volume": 258114.0}, {"date": "2021-01-11", "close": 619.0, "volume": 870830.0}, {"date": "2021-01-12", "close": 720.0, "volume": 464094.0}, {"date": "2021-01-13", "close": 675.0, "volume": 299561.0}, {"date": "2021-01-14", "close": 678.8, "volume": 132777.0}, {"date": "2021-01-15", "close": 629.8, "volume": 137753.0}, {"date": "2021-01-19", "close": 688.4, "volume": 170302.0}, {"date": "2021-01-20", "close": 677.0, "volume": 113889.0}, {"date": "2021-01-21", "close": 666.2, "volume": 73091.0}, {"date": "2021-01-22", "close": 688.6, "volume": 114671.0}, {"date": "2021-01-25", "close": 640.0, "volume": 171723.0}, {"date": "2021-01-26", "close": 586.2, "volume": 130309.0}, {"date": "2021-01-27", "close": 488.8, "volume": 314308.0}, {"date": "2021-01-28", "close": 564.8, "volume": 254395.0}, {"date": "2021-01-29", "close": 542.0, "volume": 207925.0}, {"date": "2021-02-01", "close": 667.8, "volume": 452704.0}, {"date": "2021-02-02", "close": 698.6, "volume": 277021.0}, {"date": "2021-02-03", "close": 709.0, "volume": 205508.0}, {"date": "2021-02-04", "close": 696.2, "volume": 93240.0}, {"date": "2021-02-05", "close": 681.0, "volume": 124855.0}, {"date": "2021-02-08", "close": 793.0, "volume": 222086.0}, {"date": "2021-02-09", "close": 845.2, "volume": 263212.0}, {"date": "2021-02-10", "close": 780.0, "volume": 216003.0}, {"date": "2021-02-11", "close": 750.0, "volume": 163051.0}, {"date": "2021-02-12", "close": 781.6, "volume": 121003.0}, {"date": "2021-02-16", "close": 943.8, "volume": 454860.0}, {"date": "2021-02-17", "close": 999.4, "volume": 305038.0}, {"date": "2021-02-18", "close": 875.0, "volume": 218201.0}, {"date": "2021-02-19", "close": 928.0, "volume": 143584.0}, {"date": "2021-02-22", "close": 845.0, "volume": 201039.0}, {"date": "2021-02-23", "close": 770.2, "volume": 255461.0}, {"date": "2021-02-24", "close": 720.6, "volume": 292331.0}, {"date": "2021-02-25", "close": 638.2, "volume": 309571.0}, {"date": "2021-02-26", "close": 683.6, "volume": 221863.0}, {"date": "2021-03-01", "close": 708.6, "volume": 156298.0}, {"date": "2021-03-02", "close": 640.8, "volume": 151832.0}, {"date": "2021-03-03", "close": 560.4, "volume": 281056.0}, {"date": "2021-03-04", "close": 528.2, "volume": 363403.0}, {"date": "2021-03-05", "close": 493.4, "volume": 572107.0}, {"date": "2021-03-08", "close": 500.2, "volume": 194238.0}, {"date": "2021-03-09", "close": 531.4, "volume": 230870.0}, {"date": "2021-03-10", "close": 622.8, "volume": 244880.0}, {"date": "2021-03-11", "close": 677.8, "volume": 219003.0}, {"date": "2021-03-12", "close": 708.6, "volume": 169381.0}, {"date": "2021-03-15", "close": 684.8, "volume": 127486.0}, {"date": "2021-03-16", "close": 617.2, "volume": 202300.0}, {"date": "2021-03-17", "close": 639.8, "volume": 130337.0}, {"date": "2021-03-18", "close": 596.2, "volume": 112063.0}, {"date": "2021-03-19", "close": 599.4, "volume": 114921.0}, {"date": "2021-03-22", "close": 578.0, "volume": 97672.0}, {"date": "2021-03-23", "close": 547.4, "volume": 116207.0}, {"date": "2021-03-24", "close": 492.4, "volume": 166572.0}, {"date": "2021-03-25", "close": 568.8, "volume": 232092.0}, {"date": "2021-03-26", "close": 548.0, "volume": 110238.0}, {"date": "2021-03-29", "close": 514.6, "volume": 73429.0}, {"date": "2021-03-30", "close": 552.0, "volume": 122662.0}, {"date": "2021-03-31", "close": 531.6, "volume": 122584.0}, {"date": "2021-04-01", "close": 539.0, "volume": 131394.0}, {"date": "2021-04-05", "close": 518.4, "volume": 114382.0}, {"date": "2021-04-06", "close": 520.0, "volume": 68830.0}, {"date": "2021-04-07", "close": 510.2, "volume": 61534.0}, {"date": "2021-04-08", "close": 583.4, "volume": 591174.0}, {"date": "2021-04-09", "close": 622.8, "volume": 176009.0}, {"date": "2021-04-12", "close": 602.4, "volume": 123849.0}, {"date": "2021-04-13", "close": 540.8, "volume": 124126.0}, {"date": "2021-04-14", "close": 532.2, "volume": 87547.0}, {"date": "2021-04-15", "close": 522.2, "volume": 91951.0}, {"date": "2021-04-16", "close": 524.6, "volume": 94584.0}, {"date": "2021-04-19", "close": 488.6, "volume": 114432.0}, {"date": "2021-04-20", "close": 459.8, "volume": 167103.0}, {"date": "2021-04-21", "close": 474.0, "volume": 94392.0}, {"date": "2021-04-22", "close": 476.8, "volume": 83455.0}, {"date": "2021-04-23", "close": 517.2, "volume": 72594.0}, {"date": "2021-04-26", "close": 520.0, "volume": 68226.0}, {"date": "2021-04-27", "close": 517.4, "volume": 57358.0}, {"date": "2021-04-28", "close": 532.2, "volume": 52182.0}, {"date": "2021-04-29", "close": 541.0, "volume": 112886.0}, {"date": "2021-04-30", "close": 507.8, "volume": 100477.0}, {"date": "2021-05-03", "close": 474.2, "volume": 105629.0}, {"date": "2021-05-04", "close": 459.2, "volume": 218405.0}, {"date": "2021-05-05", "close": 449.2, "volume": 34899.0}, {"date": "2021-05-06", "close": 416.4, "volume": 97205.0}, {"date": "2021-05-07", "close": 400.8, "volume": 114543.0}, {"date": "2021-05-10", "close": 387.4, "volume": 111658.0}, {"date": "2021-05-11", "close": 390.8, "volume": 108952.0}, {"date": "2021-05-12", "close": 364.0, "volume": 72435.0}, {"date": "2021-05-13", "close": 327.6, "volume": 169091.0}, {"date": "2021-05-14", "close": 360.8, "volume": 94762.0}, {"date": "2021-05-17", "close": 389.0, "volume": 89845.0}, {"date": "2021-05-18", "close": 385.6, "volume": 129380.0}, {"date": "2021-05-19", "close": 379.2, "volume": 51392.0}, {"date": "2021-05-20", "close": 410.6, "volume": 107831.0}, {"date": "2021-05-21", "close": 441.8, "volume": 123959.0}, {"date": "2021-05-24", "close": 489.6, "volume": 108642.0}, {"date": "2021-05-25", "close": 514.6, "volume": 134688.0}, {"date": "2021-05-26", "close": 539.0, "volume": 96090.0}, {"date": "2021-05-27", "close": 520.0, "volume": 116325.0}, {"date": "2021-05-28", "close": 506.8, "volume": 75529.0}, {"date": "2021-06-01", "close": 553.0, "volume": 130983.0}, {"date": "2021-06-02", "close": 598.2, "volume": 136300.0}, {"date": "2021-06-03", "close": 622.2, "volume": 151812.0}, {"date": "2021-06-04", "close": 644.0, "volume": 126505.0}, {"date": "2021-06-07", "close": 682.0, "volume": 203549.0}, {"date": "2021-06-08", "close": 621.0, "volume": 173526.0}, {"date": "2021-06-09", "close": 616.8, "volume": 107272.0}, {"date": "2021-06-10", "close": 622.8, "volume": 103942.0}, {"date": "2021-06-11", "close": 665.2, "volume": 116991.0}, {"date": "2021-06-14", "close": 709.6, "volume": 159587.0}, {"date": "2021-06-15", "close": 631.6, "volume": 255693.0}, {"date": "2021-06-16", "close": 639.0, "volume": 270199.0}, {"date": "2021-06-17", "close": 702.2, "volume": 308974.0}, {"date": "2021-06-18", "close": 701.8, "volume": 593153.0}, {"date": "2021-06-21", "close": 663.8, "volume": 211054.0}, {"date": "2021-06-22", "close": 712.8, "volume": 266207.0}, {"date": "2021-06-23", "close": 713.2, "volume": 209132.0}, {"date": "2021-06-24", "close": 700.8, "volume": 173636.0}, {"date": "2021-06-25", "close": 684.0, "volume": 487247.0}, {"date": "2021-06-28", "close": 693.8, "volume": 133006.0}, {"date": "2021-06-29", "close": 736.2, "volume": 194079.0}, {"date": "2021-06-30", "close": 720.2, "volume": 109462.0}, {"date": "2021-07-01", "close": 740.0, "volume": 203677.0}, {"date": "2021-07-02", "close": 727.6, "volume": 97147.0}, {"date": "2021-07-06", "close": 719.4, "volume": 82860.0}, {"date": "2021-07-07", "close": 682.2, "volume": 141960.0}, {"date": "2021-07-08", "close": 653.6, "volume": 139464.0}, {"date": "2021-07-09", "close": 642.4, "volume": 106217.0}, {"date": "2021-07-12", "close": 625.4, "volume": 114882.0}, {"date": "2021-07-13", "close": 580.8, "volume": 174387.0}, {"date": "2021-07-14", "close": 537.0, "volume": 177594.0}, {"date": "2021-07-15", "close": 528.4, "volume": 160370.0}, {"date": "2021-07-16", "close": 519.6, "volume": 124630.0}, {"date": "2021-07-19", "close": 536.8, "volume": 185938.0}, {"date": "2021-07-20", "close": 529.4, "volume": 114048.0}, {"date": "2021-07-21", "close": 566.8, "volume": 113586.0}, {"date": "2021-07-22", "close": 560.0, "volume": 70668.0}, {"date": "2021-07-23", "close": 539.0, "volume": 75026.0}, {"date": "2021-07-26", "close": 540.8, "volume": 60743.0}, {"date": "2021-07-27", "close": 522.2, "volume": 113502.0}, {"date": "2021-07-28", "close": 545.2, "volume": 113892.0}, {"date": "2021-07-29", "close": 547.0, "volume": 48111.0}, {"date": "2021-07-30", "close": 542.2, "volume": 54479.0}, {"date": "2021-08-02", "close": 532.4, "volume": 70069.0}, {"date": "2021-08-03", "close": 557.8, "volume": 76685.0}, {"date": "2021-08-04", "close": 551.6, "volume": 65200.0}, {"date": "2021-08-05", "close": 539.4, "volume": 65167.0}, {"date": "2021-08-06", "close": 540.0, "volume": 62456.0}, {"date": "2021-08-09", "close": 559.0, "volume": 70568.0}, {"date": "2021-08-10", "close": 567.2, "volume": 110004.0}, {"date": "2021-08-11", "close": 537.2, "volume": 131825.0}, {"date": "2021-08-12", "close": 485.2, "volume": 432475.0}, {"date": "2021-08-13", "close": 474.2, "volume": 110202.0}, {"date": "2021-08-16", "close": 453.0, "volume": 136466.0}, {"date": "2021-08-17", "close": 454.0, "volume": 103177.0}, {"date": "2021-08-18", "close": 453.0, "volume": 95056.0}, {"date": "2021-08-19", "close": 426.8, "volume": 115100.0}, {"date": "2021-08-20", "close": 428.6, "volume": 110334.0}, {"date": "2021-08-23", "close": 474.0, "volume": 239083.0}, {"date": "2021-08-24", "close": 494.2, "volume": 126490.0}, {"date": "2021-08-25", "close": 497.4, "volume": 103382.0}, {"date": "2021-08-26", "close": 497.6, "volume": 89153.0}, {"date": "2021-08-27", "close": 506.4, "volume": 83566.0}, {"date": "2021-08-30", "close": 499.2, "volume": 97340.0}, {"date": "2021-08-31", "close": 499.8, "volume": 84766.0}, {"date": "2021-09-01", "close": 504.4, "volume": 85798.0}, {"date": "2021-09-02", "close": 514.0, "volume": 102040.0}, {"date": "2021-09-03", "close": 510.6, "volume": 73231.0}, {"date": "2021-09-07", "close": 494.8, "volume": 102771.0}, {"date": "2021-09-08", "close": 471.2, "volume": 104467.0}, {"date": "2021-09-09", "close": 464.6, "volume": 91384.0}, {"date": "2021-09-10", "close": 448.8, "volume": 137810.0}, {"date": "2021-09-13", "close": 458.4, "volume": 134196.0}, {"date": "2021-09-14", "close": 447.2, "volume": 101596.0}, {"date": "2021-09-15", "close": 447.2, "volume": 118699.0}, {"date": "2021-09-16", "close": 474.8, "volume": 119904.0}, {"date": "2021-09-17", "close": 518.8, "volume": 427871.0}, {"date": "2021-09-20", "close": 486.4, "volume": 144380.0}, {"date": "2021-09-21", "close": 504.4, "volume": 82400.0}, {"date": "2021-09-22", "close": 514.4, "volume": 76305.0}, {"date": "2021-09-23", "close": 521.0, "volume": 52166.0}, {"date": "2021-09-24", "close": 506.0, "volume": 53593.0}, {"date": "2021-09-27", "close": 525.2, "volume": 77539.0}, {"date": "2021-09-28", "close": 488.4, "volume": 95134.0}, {"date": "2021-09-29", "close": 471.8, "volume": 86178.0}, {"date": "2021-09-30", "close": 477.8, "volume": 58182.0}, {"date": "2021-10-01", "close": 492.6, "volume": 58023.0}, {"date": "2021-10-04", "close": 444.8, "volume": 113227.0}, {"date": "2021-10-05", "close": 425.0, "volume": 141913.0}, {"date": "2021-10-06", "close": 431.2, "volume": 123162.0}, {"date": "2021-10-07", "close": 450.6, "volume": 81139.0}, {"date": "2021-10-08", "close": 442.6, "volume": 42247.0}, {"date": "2021-10-11", "close": 439.4, "volume": 59285.0}, {"date": "2021-10-12", "close": 451.0, "volume": 77734.0}, {"date": "2021-10-13", "close": 459.8, "volume": 60092.0}, {"date": "2021-10-14", "close": 450.2, "volume": 73783.0}, {"date": "2021-10-15", "close": 441.2, "volume": 65556.0}, {"date": "2021-10-18", "close": 440.0, "volume": 52294.0}, {"date": "2021-10-19", "close": 444.6, "volume": 69320.0}, {"date": "2021-10-20", "close": 444.6, "volume": 54716.0}, {"date": "2021-10-21", "close": 447.8, "volume": 97486.0}, {"date": "2021-10-22", "close": 422.6, "volume": 110116.0}, {"date": "2021-10-25", "close": 463.0, "volume": 149496.0}, {"date": "2021-10-26", "close": 501.8, "volume": 194115.0}, {"date": "2021-10-27", "close": 533.0, "volume": 213297.0}, {"date": "2021-10-28", "close": 460.6, "volume": 600748.0}, {"date": "2021-10-29", "close": 474.2, "volume": 230847.0}, {"date": "2021-11-01", "close": 486.0, "volume": 152579.0}, {"date": "2021-11-02", "close": 503.2, "volume": 197438.0}, {"date": "2021-11-03", "close": 498.8, "volume": 124116.0}, {"date": "2021-11-04", "close": 499.6, "volume": 86477.0}, {"date": "2021-11-05", "close": 488.6, "volume": 74219.0}, {"date": "2021-11-08", "close": 495.8, "volume": 112381.0}, {"date": "2021-11-09", "close": 456.8, "volume": 181478.0}, {"date": "2021-11-10", "close": 492.2, "volume": 320221.0}, {"date": "2021-11-11", "close": 519.0, "volume": 226233.0}, {"date": "2021-11-12", "close": 495.0, "volume": 132992.0}, {"date": "2021-11-15", "close": 503.0, "volume": 105032.0}, {"date": "2021-11-16", "close": 493.4, "volume": 94810.0}, {"date": "2021-11-17", "close": 441.4, "volume": 588321.0}, {"date": "2021-11-18", "close": 429.0, "volume": 470973.0}, {"date": "2021-11-19", "close": 445.4, "volume": 191439.0}, {"date": "2021-11-22", "close": 451.2, "volume": 197594.0}, {"date": "2021-11-23", "close": 439.8, "volume": 131008.0}, {"date": "2021-11-24", "close": 436.2, "volume": 107468.0}, {"date": "2021-11-26", "close": 421.8, "volume": 118563.0}, {"date": "2021-11-29", "close": 416.6, "volume": 153053.0}, {"date": "2021-11-30", "close": 424.4, "volume": 259710.0}, {"date": "2021-12-01", "close": 404.4, "volume": 156643.0}, {"date": "2021-12-02", "close": 393.2, "volume": 228804.0}, {"date": "2021-12-03", "close": 355.4, "volume": 276943.0}, {"date": "2021-12-06", "close": 374.4, "volume": 201789.0}, {"date": "2021-12-07", "close": 387.4, "volume": 201395.0}, {"date": "2021-12-08", "close": 393.8, "volume": 118290.0}, {"date": "2021-12-09", "close": 393.2, "volume": 146394.0}, {"date": "2021-12-10", "close": 371.2, "volume": 210509.0}, {"date": "2021-12-13", "close": 365.8, "volume": 181114.0}, {"date": "2021-12-14", "close": 351.2, "volume": 152773.0}, {"date": "2021-12-15", "close": 358.4, "volume": 199684.0}, {"date": "2021-12-16", "close": 363.8, "volume": 205720.0}, {"date": "2021-12-17", "close": 376.0, "volume": 611841.0}, {"date": "2021-12-20", "close": 361.6, "volume": 155900.0}, {"date": "2021-12-21", "close": 383.6, "volume": 153443.0}, {"date": "2021-12-22", "close": 393.0, "volume": 181793.0}, {"date": "2021-12-23", "close": 395.8, "volume": 189136.0}, {"date": "2021-12-27", "close": 395.2, "volume": 146596.0}, {"date": "2021-12-28", "close": 380.4, "volume": 183594.0}, {"date": "2021-12-29", "close": 374.4, "volume": 153928.0}, {"date": "2021-12-30", "close": 388.0, "volume": 97584.0}, {"date": "2021-12-31", "close": 379.4, "volume": 66161.0}, {"date": "2022-01-03", "close": 384.8, "volume": 83765.0}, {"date": "2022-01-04", "close": 375.4, "volume": 107723.0}, {"date": "2022-01-05", "close": 335.2, "volume": 195472.0}, {"date": "2022-01-06", "close": 322.2, "volume": 331923.0}, {"date": "2022-01-07", "close": 316.6, "volume": 109282.0}, {"date": "2022-01-10", "close": 311.6, "volume": 173026.0}, {"date": "2022-01-11", "close": 323.0, "volume": 93008.0}, {"date": "2022-01-12", "close": 319.4, "volume": 74752.0}, {"date": "2022-01-13", "close": 301.4, "volume": 99613.0}, {"date": "2022-01-14", "close": 298.0, "volume": 150299.0}, {"date": "2022-01-18", "close": 282.0, "volume": 127567.0}, {"date": "2022-01-19", "close": 276.6, "volume": 137856.0}, {"date": "2022-01-20", "close": 267.6, "volume": 186481.0}, {"date": "2022-01-21", "close": 250.2, "volume": 202001.0}, {"date": "2022-01-24", "close": 249.6, "volume": 250154.0}, {"date": "2022-01-25", "close": 241.8, "volume": 190352.0}, {"date": "2022-01-26", "close": 234.4, "volume": 165826.0}, {"date": "2022-01-27", "close": 218.4, "volume": 249946.0}, {"date": "2022-01-28", "close": 226.4, "volume": 272717.0}, {"date": "2022-01-31", "close": 245.6, "volume": 229499.0}, {"date": "2022-02-01", "close": 252.6, "volume": 193377.0}, {"date": "2022-02-02", "close": 248.4, "volume": 148776.0}, {"date": "2022-02-03", "close": 230.2, "volume": 187921.0}, {"date": "2022-02-04", "close": 227.6, "volume": 231408.0}, {"date": "2022-02-07", "close": 227.6, "volume": 175436.0}, {"date": "2022-02-08", "close": 231.2, "volume": 159104.0}, {"date": "2022-02-09", "close": 250.0, "volume": 300128.0}, {"date": "2022-02-10", "close": 233.4, "volume": 198376.0}, {"date": "2022-02-11", "close": 218.0, "volume": 200274.0}, {"date": "2022-02-14", "close": 210.6, "volume": 128782.0}, {"date": "2022-02-15", "close": 227.8, "volume": 132617.0}, {"date": "2022-02-16", "close": 228.0, "volume": 144006.0}, {"date": "2022-02-17", "close": 217.4, "volume": 117321.0}, {"date": "2022-02-18", "close": 213.2, "volume": 142937.0}, {"date": "2022-02-22", "close": 197.8, "volume": 361393.0}, {"date": "2022-02-23", "close": 196.2, "volume": 237202.0}, {"date": "2022-02-24", "close": 224.8, "volume": 463382.0}, {"date": "2022-02-25", "close": 176.2, "volume": 915861.0}, {"date": "2022-02-28", "close": 190.4, "volume": 449601.0}, {"date": "2022-03-01", "close": 186.6, "volume": 235952.0}, {"date": "2022-03-02", "close": 176.2, "volume": 199840.0}, {"date": "2022-03-03", "close": 169.4, "volume": 221942.0}, {"date": "2022-03-04", "close": 163.6, "volume": 213896.0}, {"date": "2022-03-07", "close": 166.2, "volume": 292564.0}, {"date": "2022-03-08", "close": 175.0, "volume": 391565.0}, {"date": "2022-03-09", "close": 179.4, "volume": 203504.0}, {"date": "2022-03-10", "close": 176.6, "volume": 120720.0}, {"date": "2022-03-11", "close": 163.6, "volume": 133607.0}, {"date": "2022-03-14", "close": 149.8, "volume": 186601.0}, {"date": "2022-03-15", "close": 159.2, "volume": 216196.0}, {"date": "2022-03-16", "close": 177.2, "volume": 323389.0}, {"date": "2022-03-17", "close": 196.2, "volume": 288136.0}, {"date": "2022-03-18", "close": 215.4, "volume": 366243.0}, {"date": "2022-03-21", "close": 214.6, "volume": 300418.0}, {"date": "2022-03-22", "close": 222.8, "volume": 208358.0}, {"date": "2022-03-23", "close": 218.0, "volume": 173795.0}, {"date": "2022-03-24", "close": 230.8, "volume": 168156.0}, {"date": "2022-03-25", "close": 217.8, "volume": 130099.0}, {"date": "2022-03-28", "close": 218.2, "volume": 133464.0}, {"date": "2022-03-29", "close": 231.6, "volume": 201757.0}, {"date": "2022-03-30", "close": 223.2, "volume": 170582.0}, {"date": "2022-03-31", "close": 220.2, "volume": 94440.0}, {"date": "2022-04-01", "close": 226.4, "volume": 141013.0}, {"date": "2022-04-04", "close": 243.0, "volume": 169460.0}, {"date": "2022-04-05", "close": 234.4, "volume": 156509.0}, {"date": "2022-04-06", "close": 216.0, "volume": 164761.0}, {"date": "2022-04-07", "close": 212.4, "volume": 144964.0}, {"date": "2022-04-08", "close": 204.8, "volume": 100825.0}, {"date": "2022-04-11", "close": 198.4, "volume": 153618.0}, {"date": "2022-04-12", "close": 196.2, "volume": 173536.0}, {"date": "2022-04-13", "close": 202.4, "volume": 119889.0}, {"date": "2022-04-14", "close": 189.2, "volume": 104547.0}, {"date": "2022-04-18", "close": 187.4, "volume": 167652.0}, {"date": "2022-04-19", "close": 196.0, "volume": 129946.0}, {"date": "2022-04-20", "close": 180.8, "volume": 158039.0}, {"date": "2022-04-21", "close": 163.0, "volume": 194616.0}, {"date": "2022-04-22", "close": 155.6, "volume": 184314.0}, {"date": "2022-04-25", "close": 158.6, "volume": 189408.0}, {"date": "2022-04-26", "close": 149.6, "volume": 156691.0}, {"date": "2022-04-27", "close": 151.2, "volume": 168087.0}, {"date": "2022-04-28", "close": 155.4, "volume": 193631.0}, {"date": "2022-04-29", "close": 143.4, "volume": 139699.0}, {"date": "2022-05-02", "close": 151.6, "volume": 250599.0}, {"date": "2022-05-03", "close": 155.4, "volume": 168617.0}, {"date": "2022-05-04", "close": 165.0, "volume": 210267.0}, {"date": "2022-05-05", "close": 152.8, "volume": 162919.0}, {"date": "2022-05-06", "close": 175.8, "volume": 370902.0}, {"date": "2022-05-09", "close": 147.4, "volume": 312685.0}, {"date": "2022-05-10", "close": 138.8, "volume": 260978.0}, {"date": "2022-05-11", "close": 126.4, "volume": 308134.0}, {"date": "2022-05-12", "close": 129.6, "volume": 376435.0}, {"date": "2022-05-13", "close": 155.2, "volume": 324332.0}, {"date": "2022-05-16", "close": 144.6, "volume": 203607.0}, {"date": "2022-05-17", "close": 156.8, "volume": 229311.0}, {"date": "2022-05-18", "close": 148.2, "volume": 224830.0}, {"date": "2022-05-19", "close": 153.8, "volume": 306350.0}, {"date": "2022-05-20", "close": 151.8, "volume": 190827.0}, {"date": "2022-05-23", "close": 155.6, "volume": 174300.0}, {"date": "2022-05-24", "close": 138.8, "volume": 189143.0}, {"date": "2022-05-25", "close": 147.8, "volume": 177617.0}, {"date": "2022-05-26", "close": 159.6, "volume": 217787.0}, {"date": "2022-05-27", "close": 177.2, "volume": 193482.0}, {"date": "2022-05-31", "close": 172.8, "volume": 232241.0}, {"date": "2022-06-01", "close": 160.0, "volume": 146395.0}, {"date": "2022-06-02", "close": 179.0, "volume": 223765.0}, {"date": "2022-06-03", "close": 176.2, "volume": 273652.0}, {"date": "2022-06-06", "close": 185.2, "volume": 281779.0}, {"date": "2022-06-07", "close": 187.4, "volume": 234624.0}, {"date": "2022-06-08", "close": 183.6, "volume": 135757.0}, {"date": "2022-06-09", "close": 175.8, "volume": 118800.0}, {"date": "2022-06-10", "close": 164.0, "volume": 129115.0}, {"date": "2022-06-13", "close": 141.4, "volume": 214541.0}, {"date": "2022-06-14", "close": 130.6, "volume": 202361.0}, {"date": "2022-06-15", "close": 136.6, "volume": 287658.0}, {"date": "2022-06-16", "close": 125.4, "volume": 194992.0}, {"date": "2022-06-17", "close": 146.0, "volume": 213333.0}, {"date": "2022-06-21", "close": 156.8, "volume": 215334.0}, {"date": "2022-06-22", "close": 161.2, "volume": 153126.0}, {"date": "2022-06-23", "close": 170.4, "volume": 199658.0}, {"date": "2022-06-24", "close": 168.0, "volume": 284192.0}, {"date": "2022-06-27", "close": 157.0, "volume": 142627.0}, {"date": "2022-06-28", "close": 151.6, "volume": 143713.0}, {"date": "2022-06-29", "close": 140.2, "volume": 177474.0}, {"date": "2022-06-30", "close": 143.2, "volume": 151664.0}, {"date": "2022-07-01", "close": 143.0, "volume": 111444.0}, {"date": "2022-07-05", "close": 151.4, "volume": 126098.0}, {"date": "2022-07-06", "close": 151.8, "volume": 112210.0}, {"date": "2022-07-07", "close": 169.0, "volume": 115810.0}, {"date": "2022-07-08", "close": 176.6, "volume": 140058.0}, {"date": "2022-07-11", "close": 158.6, "volume": 103019.0}, {"date": "2022-07-12", "close": 158.2, "volume": 98060.0}, {"date": "2022-07-13", "close": 155.8, "volume": 96192.0}, {"date": "2022-07-14", "close": 154.0, "volume": 126095.0}, {"date": "2022-07-15", "close": 154.8, "volume": 182292.0}, {"date": "2022-07-18", "close": 160.4, "volume": 146828.0}, {"date": "2022-07-19", "close": 169.4, "volume": 114129.0}, {"date": "2022-07-20", "close": 182.4, "volume": 149389.0}, {"date": "2022-07-21", "close": 184.2, "volume": 154585.0}, {"date": "2022-07-22", "close": 173.0, "volume": 130437.0}, {"date": "2022-07-25", "close": 168.2, "volume": 110456.0}, {"date": "2022-07-26", "close": 163.0, "volume": 100954.0}, {"date": "2022-07-27", "close": 174.6, "volume": 112739.0}, {"date": "2022-07-28", "close": 213.8, "volume": 433137.0}, {"date": "2022-07-29", "close": 226.6, "volume": 250151.0}, {"date": "2022-08-01", "close": 220.4, "volume": 146823.0}, {"date": "2022-08-02", "close": 234.2, "volume": 191003.0}, {"date": "2022-08-03", "close": 233.2, "volume": 150705.0}, {"date": "2022-08-04", "close": 246.6, "volume": 255800.0}, {"date": "2022-08-05", "close": 289.0, "volume": 453886.0}, {"date": "2022-08-08", "close": 296.8, "volume": 363105.0}, {"date": "2022-08-09", "close": 293.2, "volume": 253217.0}, {"date": "2022-08-10", "close": 300.2, "volume": 259852.0}, {"date": "2022-08-11", "close": 293.2, "volume": 172181.0}, {"date": "2022-08-12", "close": 311.6, "volume": 231335.0}, {"date": "2022-08-15", "close": 331.2, "volume": 358573.0}, {"date": "2022-08-16", "close": 315.2, "volume": 198408.0}, {"date": "2022-08-17", "close": 301.6, "volume": 189603.0}, {"date": "2022-08-18", "close": 322.6, "volume": 227170.0}, {"date": "2022-08-19", "close": 292.2, "volume": 216883.0}, {"date": "2022-08-22", "close": 278.0, "volume": 184095.0}, {"date": "2022-08-23", "close": 274.6, "volume": 149185.0}, {"date": "2022-08-24", "close": 295.6, "volume": 225545.0}, {"date": "2022-08-25", "close": 304.8, "volume": 214405.0}, {"date": "2022-08-26", "close": 292.6, "volume": 198246.0}, {"date": "2022-08-29", "close": 292.6, "volume": 108857.0}, {"date": "2022-08-30", "close": 294.0, "volume": 151044.0}, {"date": "2022-08-31", "close": 314.4, "volume": 224968.0}, {"date": "2022-09-01", "close": 288.0, "volume": 236217.0}, {"date": "2022-09-02", "close": 283.4, "volume": 151713.0}, {"date": "2022-09-06", "close": 282.2, "volume": 103676.0}, {"date": "2022-09-07", "close": 312.6, "volume": 382756.0}, {"date": "2022-09-08", "close": 323.2, "volume": 284739.0}, {"date": "2022-09-09", "close": 328.0, "volume": 198013.0}, {"date": "2022-09-12", "close": 331.2, "volume": 210735.0}, {"date": "2022-09-13", "close": 327.0, "volume": 208649.0}, {"date": "2022-09-14", "close": 348.4, "volume": 349224.0}, {"date": "2022-09-15", "close": 339.6, "volume": 324644.0}, {"date": "2022-09-16", "close": 328.8, "volume": 269937.0}, {"date": "2022-09-19", "close": 334.8, "volume": 143346.0}, {"date": "2022-09-20", "close": 321.0, "volume": 156301.0}, {"date": "2022-09-21", "close": 321.4, "volume": 184448.0}, {"date": "2022-09-22", "close": 298.8, "volume": 343046.0}, {"date": "2022-09-23", "close": 278.8, "volume": 377642.0}, {"date": "2022-09-26", "close": 256.6, "volume": 338681.0}, {"date": "2022-09-27", "close": 257.8, "volume": 226760.0}, {"date": "2022-09-28", "close": 264.4, "volume": 317226.0}, {"date": "2022-09-29", "close": 259.0, "volume": 345980.0}, {"date": "2022-09-30", "close": 266.8, "volume": 217343.0}, {"date": "2022-10-03", "close": 270.4, "volume": 158176.0}, {"date": "2022-10-04", "close": 282.0, "volume": 148882.0}, {"date": "2022-10-05", "close": 278.6, "volume": 186692.0}, {"date": "2022-10-06", "close": 270.2, "volume": 147716.0}, {"date": "2022-10-07", "close": 262.8, "volume": 102301.0}, {"date": "2022-10-10", "close": 263.2, "volume": 96551.0}, {"date": "2022-10-11", "close": 260.4, "volume": 114155.0}, {"date": "2022-10-12", "close": 249.6, "volume": 106317.0}, {"date": "2022-10-13", "close": 255.8, "volume": 147112.0}, {"date": "2022-10-14", "close": 244.4, "volume": 157210.0}, {"date": "2022-10-17", "close": 255.8, "volume": 105620.0}, {"date": "2022-10-18", "close": 249.8, "volume": 121969.0}, {"date": "2022-10-19", "close": 240.4, "volume": 118984.0}, {"date": "2022-10-20", "close": 233.0, "volume": 128531.0}, {"date": "2022-10-21", "close": 231.8, "volume": 129835.0}, {"date": "2022-10-24", "close": 231.8, "volume": 103933.0}, {"date": "2022-10-25", "close": 261.6, "volume": 185274.0}, {"date": "2022-10-26", "close": 273.2, "volume": 175806.0}, {"date": "2022-10-27", "close": 269.8, "volume": 84460.0}, {"date": "2022-10-28", "close": 267.6, "volume": 121378.0}, {"date": "2022-10-31", "close": 272.0, "volume": 100331.0}, {"date": "2022-11-01", "close": 272.0, "volume": 139086.0}, {"date": "2022-11-02", "close": 234.4, "volume": 242290.0}, {"date": "2022-11-03", "close": 238.2, "volume": 242587.0}, {"date": "2022-11-04", "close": 237.8, "volume": 197530.0}, {"date": "2022-11-07", "close": 226.4, "volume": 154946.0}, {"date": "2022-11-08", "close": 231.8, "volume": 143222.0}, {"date": "2022-11-09", "close": 233.6, "volume": 110592.0}, {"date": "2022-11-10", "close": 268.2, "volume": 176791.0}, {"date": "2022-11-11", "close": 268.6, "volume": 116109.0}, {"date": "2022-11-14", "close": 274.6, "volume": 129014.0}, {"date": "2022-11-15", "close": 283.2, "volume": 190776.0}, {"date": "2022-11-16", "close": 279.6, "volume": 95927.0}, {"date": "2022-11-17", "close": 272.6, "volume": 83132.0}, {"date": "2022-11-18", "close": 264.2, "volume": 107367.0}, {"date": "2022-11-21", "close": 260.2, "volume": 85214.0}, {"date": "2022-11-22", "close": 255.8, "volume": 81165.0}, {"date": "2022-11-23", "close": 265.4, "volume": 73760.0}, {"date": "2022-11-25", "close": 273.8, "volume": 69030.0}, {"date": "2022-11-28", "close": 259.4, "volume": 162481.0}, {"date": "2022-11-29", "close": 249.4, "volume": 97387.0}, {"date": "2022-11-30", "close": 261.4, "volume": 120343.0}, {"date": "2022-12-01", "close": 235.8, "volume": 240412.0}, {"date": "2022-12-02", "close": 233.8, "volume": 237782.0}, {"date": "2022-12-05", "close": 222.0, "volume": 144297.0}, {"date": "2022-12-06", "close": 195.6, "volume": 419278.0}, {"date": "2022-12-07", "close": 204.4, "volume": 183499.0}, {"date": "2022-12-08", "close": 210.2, "volume": 182982.0}, {"date": "2022-12-09", "close": 211.0, "volume": 111557.0}, {"date": "2022-12-12", "close": 214.8, "volume": 100228.0}, {"date": "2022-12-13", "close": 226.2, "volume": 136316.0}, {"date": "2022-12-14", "close": 232.6, "volume": 162008.0}, {"date": "2022-12-15", "close": 224.4, "volume": 88994.0}, {"date": "2022-12-16", "close": 219.8, "volume": 143087.0}, {"date": "2022-12-19", "close": 198.6, "volume": 167017.0}, {"date": "2022-12-20", "close": 201.2, "volume": 108512.0}, {"date": "2022-12-21", "close": 202.6, "volume": 116312.0}, {"date": "2022-12-22", "close": 191.0, "volume": 136136.0}, {"date": "2022-12-23", "close": 186.2, "volume": 102211.0}, {"date": "2022-12-27", "close": 172.6, "volume": 145715.0}, {"date": "2022-12-28", "close": 166.8, "volume": 147874.0}, {"date": "2022-12-29", "close": 176.4, "volume": 157861.0}, {"date": "2022-12-30", "close": 178.8, "volume": 99903.0}, {"date": "2023-01-03", "close": 169.0, "volume": 189883.0}, {"date": "2023-01-04", "close": 170.8, "volume": 135048.0}, {"date": "2023-01-05", "close": 155.8, "volume": 318741.0}, {"date": "2023-01-06", "close": 151.2, "volume": 288108.0}, {"date": "2023-01-09", "close": 162.8, "volume": 325503.0}, {"date": "2023-01-10", "close": 179.0, "volume": 498429.0}, {"date": "2023-01-11", "close": 181.6, "volume": 694102.0}, {"date": "2023-01-12", "close": 182.8, "volume": 280987.0}, {"date": "2023-01-13", "close": 197.0, "volume": 259431.0}, {"date": "2023-01-17", "close": 207.4, "volume": 280353.0}, {"date": "2023-01-18", "close": 205.6, "volume": 244594.0}, {"date": "2023-01-19", "close": 197.8, "volume": 200489.0}, {"date": "2023-01-20", "close": 204.4, "volume": 164202.0}, {"date": "2023-01-23", "close": 215.0, "volume": 165791.0}, {"date": "2023-01-24", "close": 198.8, "volume": 202637.0}, {"date": "2023-01-25", "close": 196.0, "volume": 169752.0}, {"date": "2023-01-26", "close": 191.4, "volume": 171934.0}, {"date": "2023-01-27", "close": 197.2, "volume": 182301.0}, {"date": "2023-01-30", "close": 188.6, "volume": 205439.0}, {"date": "2023-01-31", "close": 197.2, "volume": 152092.0}, {"date": "2023-02-01", "close": 208.4, "volume": 197357.0}, {"date": "2023-02-02", "close": 211.4, "volume": 259983.0}, {"date": "2023-02-03", "close": 204.4, "volume": 134481.0}, {"date": "2023-02-06", "close": 201.4, "volume": 112470.0}, {"date": "2023-02-07", "close": 202.8, "volume": 124522.0}, {"date": "2023-02-08", "close": 197.8, "volume": 129575.0}, {"date": "2023-02-09", "close": 191.8, "volume": 175304.0}, {"date": "2023-02-10", "close": 183.8, "volume": 143374.0}, {"date": "2023-02-13", "close": 181.8, "volume": 147094.0}, {"date": "2023-02-14", "close": 190.0, "volume": 262860.0}, {"date": "2023-02-15", "close": 205.0, "volume": 159752.0}, {"date": "2023-02-16", "close": 194.8, "volume": 273579.0}, {"date": "2023-02-17", "close": 166.0, "volume": 722178.0}, {"date": "2023-02-21", "close": 163.0, "volume": 208116.0}, {"date": "2023-02-22", "close": 162.8, "volume": 221252.0}, {"date": "2023-02-23", "close": 165.4, "volume": 199532.0}, {"date": "2023-02-24", "close": 156.4, "volume": 282497.0}, {"date": "2023-02-27", "close": 162.2, "volume": 145951.0}, {"date": "2023-02-28", "close": 163.2, "volume": 123280.0}, {"date": "2023-03-01", "close": 164.8, "volume": 142770.0}, {"date": "2023-03-02", "close": 164.0, "volume": 140981.0}, {"date": "2023-03-03", "close": 175.8, "volume": 159090.0}, {"date": "2023-03-06", "close": 175.0, "volume": 193905.0}, {"date": "2023-03-07", "close": 171.2, "volume": 102841.0}, {"date": "2023-03-08", "close": 167.0, "volume": 101132.0}, {"date": "2023-03-09", "close": 158.8, "volume": 144685.0}, {"date": "2023-03-10", "close": 147.4, "volume": 313909.0}, {"date": "2023-03-13", "close": 145.0, "volume": 207716.0}, {"date": "2023-03-14", "close": 144.0, "volume": 186059.0}, {"date": "2023-03-15", "close": 132.8, "volume": 329858.0}, {"date": "2023-03-16", "close": 134.2, "volume": 184292.0}, {"date": "2023-03-17", "close": 130.2, "volume": 211417.0}, {"date": "2023-03-20", "close": 127.2, "volume": 165017.0}, {"date": "2023-03-21", "close": 139.2, "volume": 223788.0}, {"date": "2023-03-22", "close": 129.2, "volume": 198585.0}, {"date": "2023-03-23", "close": 125.0, "volume": 194227.0}, {"date": "2023-03-24", "close": 127.4, "volume": 135899.0}, {"date": "2023-03-27", "close": 126.8, "volume": 135626.0}, {"date": "2023-03-28", "close": 124.8, "volume": 76223.0}, {"date": "2023-03-29", "close": 111.8, "volume": 1653861.0}, {"date": "2023-03-30", "close": 110.0, "volume": 1144360.0}, {"date": "2023-03-31", "close": 113.4, "volume": 446265.0}, {"date": "2023-04-03", "close": 118.2, "volume": 323855.0}, {"date": "2023-04-04", "close": 109.4, "volume": 712361.0}, {"date": "2023-04-05", "close": 97.8, "volume": 456990.0}, {"date": "2023-04-06", "close": 98.4, "volume": 476426.0}, {"date": "2023-04-10", "close": 100.6, "volume": 298995.0}, {"date": "2023-04-11", "close": 104.8, "volume": 384152.0}, {"date": "2023-04-12", "close": 100.4, "volume": 230043.0}, {"date": "2023-04-13", "close": 102.0, "volume": 229006.0}, {"date": "2023-04-14", "close": 93.8, "volume": 382515.0}, {"date": "2023-04-17", "close": 96.2, "volume": 430275.0}, {"date": "2023-04-18", "close": 93.2, "volume": 155604.0}, {"date": "2023-04-19", "close": 90.4, "volume": 161934.0}, {"date": "2023-04-20", "close": 89.6, "volume": 201363.0}, {"date": "2023-04-21", "close": 87.4, "volume": 217394.0}, {"date": "2023-04-24", "close": 90.0, "volume": 219754.0}, {"date": "2023-04-25", "close": 84.6, "volume": 232914.0}, {"date": "2023-04-26", "close": 82.2, "volume": 327936.0}, {"date": "2023-04-27", "close": 83.4, "volume": 169386.0}, {"date": "2023-04-28", "close": 84.6, "volume": 162584.0}, {"date": "2023-05-01", "close": 82.6, "volume": 182130.0}, {"date": "2023-05-02", "close": 76.0, "volume": 398435.0}, {"date": "2023-05-03", "close": 79.8, "volume": 393804.0}, {"date": "2023-05-04", "close": 79.0, "volume": 455870.0}, {"date": "2023-05-05", "close": 89.0, "volume": 650240.0}, {"date": "2023-05-08", "close": 83.2, "volume": 371516.0}, {"date": "2023-05-09", "close": 84.6, "volume": 225716.0}, {"date": "2023-05-10", "close": 90.6, "volume": 197545.0}, {"date": "2023-05-11", "close": 90.2, "volume": 219759.0}, {"date": "2023-05-12", "close": 89.0, "volume": 189514.0}, {"date": "2023-05-15", "close": 90.2, "volume": 175198.0}, {"date": "2023-05-16", "close": 82.0, "volume": 250403.0}, {"date": "2023-05-17", "close": 85.8, "volume": 170140.0}, {"date": "2023-05-18", "close": 82.2, "volume": 232297.0}, {"date": "2023-05-19", "close": 79.2, "volume": 261382.0}, {"date": "2023-05-22", "close": 86.6, "volume": 237694.0}, {"date": "2023-05-23", "close": 92.4, "volume": 314265.0}, {"date": "2023-05-24", "close": 97.0, "volume": 404455.0}, {"date": "2023-05-25", "close": 94.6, "volume": 256744.0}, {"date": "2023-05-26", "close": 98.6, "volume": 225264.0}, {"date": "2023-05-30", "close": 106.6, "volume": 429697.0}, {"date": "2023-05-31", "close": 110.4, "volume": 471850.0}, {"date": "2023-06-01", "close": 110.8, "volume": 270819.0}, {"date": "2023-06-02", "close": 108.6, "volume": 256421.0}, {"date": "2023-06-05", "close": 111.4, "volume": 362986.0}, {"date": "2023-06-06", "close": 116.2, "volume": 547285.0}, {"date": "2023-06-07", "close": 119.2, "volume": 339547.0}, {"date": "2023-06-08", "close": 116.4, "volume": 189477.0}, {"date": "2023-06-09", "close": 111.4, "volume": 245510.0}, {"date": "2023-06-12", "close": 123.2, "volume": 384684.0}, {"date": "2023-06-13", "close": 130.8, "volume": 553453.0}, {"date": "2023-06-14", "close": 122.6, "volume": 311155.0}, {"date": "2023-06-15", "close": 126.2, "volume": 190784.0}, {"date": "2023-06-16", "close": 119.0, "volume": 397282.0}, {"date": "2023-06-20", "close": 115.6, "volume": 278777.0}, {"date": "2023-06-21", "close": 115.2, "volume": 228493.0}, {"date": "2023-06-22", "close": 110.6, "volume": 243682.0}, {"date": "2023-06-23", "close": 102.6, "volume": 521732.0}, {"date": "2023-06-26", "close": 100.4, "volume": 224504.0}, {"date": "2023-06-27", "close": 103.4, "volume": 186716.0}, {"date": "2023-06-28", "close": 106.4, "volume": 181965.0}, {"date": "2023-06-29", "close": 113.2, "volume": 449668.0}, {"date": "2023-06-30", "close": 114.4, "volume": 252460.0}, {"date": "2023-07-03", "close": 116.6, "volume": 184958.0}, {"date": "2023-07-05", "close": 116.8, "volume": 157968.0}, {"date": "2023-07-06", "close": 112.2, "volume": 335258.0}, {"date": "2023-07-07", "close": 121.0, "volume": 249244.0}, {"date": "2023-07-10", "close": 125.6, "volume": 226595.0}, {"date": "2023-07-11", "close": 128.6, "volume": 207922.0}, {"date": "2023-07-12", "close": 137.2, "volume": 367316.0}, {"date": "2023-07-13", "close": 136.6, "volume": 316655.0}, {"date": "2023-07-14", "close": 131.8, "volume": 260931.0}, {"date": "2023-07-17", "close": 140.0, "volume": 275623.0}, {"date": "2023-07-18", "close": 146.2, "volume": 312570.0}, {"date": "2023-07-19", "close": 146.8, "volume": 230374.0}, {"date": "2023-07-20", "close": 144.6, "volume": 214709.0}, {"date": "2023-07-21", "close": 139.8, "volume": 310800.0}, {"date": "2023-07-24", "close": 136.2, "volume": 158703.0}, {"date": "2023-07-25", "close": 135.8, "volume": 130882.0}, {"date": "2023-07-26", "close": 139.4, "volume": 172750.0}, {"date": "2023-07-27", "close": 127.4, "volume": 271999.0}, {"date": "2023-07-28", "close": 132.4, "volume": 228844.0}, {"date": "2023-07-31", "close": 141.4, "volume": 213961.0}, {"date": "2023-08-01", "close": 134.8, "volume": 135902.0}, {"date": "2023-08-02", "close": 130.8, "volume": 189616.0}, {"date": "2023-08-03", "close": 136.0, "volume": 311833.0}, {"date": "2023-08-04", "close": 138.8, "volume": 598265.0}, {"date": "2023-08-07", "close": 125.8, "volume": 353014.0}, {"date": "2023-08-08", "close": 136.2, "volume": 244292.0}, {"date": "2023-08-09", "close": 129.6, "volume": 226647.0}, {"date": "2023-08-10", "close": 123.8, "volume": 204909.0}, {"date": "2023-08-11", "close": 130.4, "volume": 217265.0}, {"date": "2023-08-14", "close": 125.8, "volume": 115304.0}, {"date": "2023-08-15", "close": 122.0, "volume": 296913.0}, {"date": "2023-08-16", "close": 110.4, "volume": 233023.0}, {"date": "2023-08-17", "close": 108.4, "volume": 193690.0}, {"date": "2023-08-18", "close": 110.8, "volume": 163607.0}, {"date": "2023-08-21", "close": 104.0, "volume": 161285.0}, {"date": "2023-08-22", "close": 103.2, "volume": 177450.0}, {"date": "2023-08-23", "close": 103.0, "volume": 118352.0}, {"date": "2023-08-24", "close": 98.0, "volume": 162687.0}, {"date": "2023-08-25", "close": 100.4, "volume": 131458.0}, {"date": "2023-08-28", "close": 101.6, "volume": 145048.0}, {"date": "2023-08-29", "close": 108.8, "volume": 173619.0}, {"date": "2023-08-30", "close": 105.2, "volume": 195500.0}, {"date": "2023-08-31", "close": 101.8, "volume": 122307.0}, {"date": "2023-09-01", "close": 103.0, "volume": 117896.0}, {"date": "2023-09-05", "close": 100.2, "volume": 179534.0}, {"date": "2023-09-06", "close": 93.4, "volume": 271667.0}, {"date": "2023-09-07", "close": 96.8, "volume": 150747.0}, {"date": "2023-09-08", "close": 95.6, "volume": 234059.0}, {"date": "2023-09-11", "close": 94.2, "volume": 184078.0}, {"date": "2023-09-12", "close": 100.2, "volume": 148189.0}, {"date": "2023-09-13", "close": 94.0, "volume": 155412.0}, {"date": "2023-09-14", "close": 100.8, "volume": 269691.0}, {"date": "2023-09-15", "close": 96.4, "volume": 167732.0}, {"date": "2023-09-18", "close": 89.8, "volume": 152955.0}, {"date": "2023-09-19", "close": 99.4, "volume": 214602.0}, {"date": "2023-09-20", "close": 94.6, "volume": 169978.0}, {"date": "2023-09-21", "close": 88.4, "volume": 166893.0}, {"date": "2023-09-22", "close": 86.6, "volume": 148829.0}, {"date": "2023-09-25", "close": 84.2, "volume": 150840.0}, {"date": "2023-09-26", "close": 81.8, "volume": 174649.0}, {"date": "2023-09-27", "close": 81.2, "volume": 178983.0}, {"date": "2023-09-28", "close": 83.6, "volume": 247175.0}, {"date": "2023-09-29", "close": 84.8, "volume": 192444.0}, {"date": "2023-10-02", "close": 77.2, "volume": 307851.0}, {"date": "2023-10-03", "close": 73.8, "volume": 248740.0}, {"date": "2023-10-04", "close": 74.6, "volume": 266822.0}, {"date": "2023-10-05", "close": 74.2, "volume": 184942.0}, {"date": "2023-10-06", "close": 78.8, "volume": 239256.0}, {"date": "2023-10-09", "close": 74.6, "volume": 191184.0}, {"date": "2023-10-10", "close": 82.8, "volume": 219053.0}, {"date": "2023-10-11", "close": 82.6, "volume": 145679.0}, {"date": "2023-10-12", "close": 78.8, "volume": 126721.0}, {"date": "2023-10-13", "close": 76.6, "volume": 138963.0}, {"date": "2023-10-16", "close": 77.0, "volume": 112376.0}, {"date": "2023-10-17", "close": 80.8, "volume": 229316.0}, {"date": "2023-10-18", "close": 75.6, "volume": 170783.0}, {"date": "2023-10-19", "close": 73.6, "volume": 128731.0}, {"date": "2023-10-20", "close": 67.2, "volume": 274856.0}, {"date": "2023-10-23", "close": 67.6, "volume": 184690.0}, {"date": "2023-10-24", "close": 66.4, "volume": 192296.0}, {"date": "2023-10-25", "close": 63.4, "volume": 183380.0}, {"date": "2023-10-26", "close": 64.8, "volume": 233155.0}, {"date": "2023-10-27", "close": 60.8, "volume": 218902.0}, {"date": "2023-10-30", "close": 63.2, "volume": 196665.0}, {"date": "2023-10-31", "close": 67.6, "volume": 166968.0}, {"date": "2023-11-01", "close": 66.2, "volume": 148059.0}, {"date": "2023-11-02", "close": 70.4, "volume": 302468.0}, {"date": "2023-11-03", "close": 73.4, "volume": 465048.0}, {"date": "2023-11-06", "close": 68.2, "volume": 233142.0}, {"date": "2023-11-07", "close": 69.6, "volume": 154951.0}, {"date": "2023-11-08", "close": 65.6, "volume": 182985.0}, {"date": "2023-11-09", "close": 62.2, "volume": 162756.0}, {"date": "2023-11-10", "close": 56.6, "volume": 301386.0}, {"date": "2023-11-13", "close": 52.6, "volume": 373407.0}, {"date": "2023-11-14", "close": 61.0, "volume": 301486.0}, {"date": "2023-11-15", "close": 64.8, "volume": 262054.0}, {"date": "2023-11-16", "close": 58.0, "volume": 212277.0}, {"date": "2023-11-17", "close": 59.6, "volume": 185963.0}, {"date": "2023-11-20", "close": 58.0, "volume": 230687.0}, {"date": "2023-11-21", "close": 52.8, "volume": 284777.0}, {"date": "2023-11-22", "close": 53.2, "volume": 124600.0}, {"date": "2023-11-24", "close": 52.0, "volume": 77982.0}, {"date": "2023-11-27", "close": 48.0, "volume": 235240.0}, {"date": "2023-11-28", "close": 52.0, "volume": 232519.0}, {"date": "2023-11-29", "close": 55.8, "volume": 330044.0}, {"date": "2023-11-30", "close": 57.4, "volume": 230881.0}, {"date": "2023-12-01", "close": 66.0, "volume": 302766.0}, {"date": "2023-12-04", "close": 72.4, "volume": 436697.0}, {"date": "2023-12-05", "close": 66.2, "volume": 228041.0}, {"date": "2023-12-06", "close": 62.2, "volume": 246230.0}, {"date": "2023-12-07", "close": 66.6, "volume": 186294.0}, {"date": "2023-12-08", "close": 69.2, "volume": 223492.0}, {"date": "2023-12-11", "close": 67.2, "volume": 144290.0}, {"date": "2023-12-12", "close": 64.2, "volume": 162849.0}, {"date": "2023-12-13", "close": 72.2, "volume": 289245.0}, {"date": "2023-12-14", "close": 82.2, "volume": 546199.0}, {"date": "2023-12-15", "close": 82.0, "volume": 365219.0}, {"date": "2023-12-18", "close": 78.4, "volume": 190942.0}, {"date": "2023-12-19", "close": 82.4, "volume": 219902.0}, {"date": "2023-12-20", "close": 74.2, "volume": 214527.0}, {"date": "2023-12-21", "close": 79.6, "volume": 144060.0}, {"date": "2023-12-22", "close": 79.6, "volume": 170836.0}, {"date": "2023-12-26", "close": 82.2, "volume": 156377.0}, {"date": "2023-12-27", "close": 80.6, "volume": 150120.0}, {"date": "2023-12-28", "close": 79.6, "volume": 145659.0}, {"date": "2023-12-29", "close": 77.6, "volume": 199510.0}, {"date": "2024-01-02", "close": 74.8, "volume": 134101.0}, {"date": "2024-01-03", "close": 69.6, "volume": 197114.0}, {"date": "2024-01-04", "close": 71.4, "volume": 158600.0}, {"date": "2024-01-05", "close": 70.2, "volume": 185735.0}, {"date": "2024-01-08", "close": 73.8, "volume": 198476.0}, {"date": "2024-01-09", "close": 73.8, "volume": 144403.0}, {"date": "2024-01-10", "close": 72.2, "volume": 143644.0}, {"date": "2024-01-11", "close": 71.0, "volume": 271425.0}, {"date": "2024-01-12", "close": 66.0, "volume": 165463.0}, {"date": "2024-01-16", "close": 55.2, "volume": 492048.0}, {"date": "2024-01-17", "close": 56.0, "volume": 237401.0}, {"date": "2024-01-18", "close": 55.0, "volume": 226327.0}, {"date": "2024-01-19", "close": 56.2, "volume": 181424.0}, {"date": "2024-01-22", "close": 63.0, "volume": 234726.0}, {"date": "2024-01-23", "close": 66.2, "volume": 221055.0}, {"date": "2024-01-24", "close": 62.6, "volume": 190448.0}, {"date": "2024-01-25", "close": 65.0, "volume": 145090.0}, {"date": "2024-01-26", "close": 62.8, "volume": 113031.0}, {"date": "2024-01-29", "close": 67.2, "volume": 166470.0}, {"date": "2024-01-30", "close": 61.2, "volume": 134640.0}, {"date": "2024-01-31", "close": 59.2, "volume": 208206.0}, {"date": "2024-02-01", "close": 61.6, "volume": 217206.0}, {"date": "2024-02-02", "close": 59.8, "volume": 150258.0}, {"date": "2024-02-05", "close": 56.0, "volume": 178873.0}, {"date": "2024-02-06", "close": 61.0, "volume": 168508.0}, {"date": "2024-02-07", "close": 61.4, "volume": 145954.0}, {"date": "2024-02-08", "close": 63.4, "volume": 155080.0}, {"date": "2024-02-09", "close": 66.8, "volume": 138189.0}, {"date": "2024-02-12", "close": 69.0, "volume": 222992.0}, {"date": "2024-02-13", "close": 61.0, "volume": 162089.0}, {"date": "2024-02-14", "close": 66.6, "volume": 126768.0}, {"date": "2024-02-15", "close": 67.4, "volume": 174050.0}, {"date": "2024-02-16", "close": 62.6, "volume": 146349.0}, {"date": "2024-02-20", "close": 58.2, "volume": 204132.0}, {"date": "2024-02-21", "close": 56.4, "volume": 130134.0}, {"date": "2024-02-22", "close": 54.2, "volume": 332083.0}, {"date": "2024-02-23", "close": 53.4, "volume": 186664.0}, {"date": "2024-02-26", "close": 53.4, "volume": 283028.0}, {"date": "2024-02-27", "close": 51.2, "volume": 707441.0}, {"date": "2024-02-28", "close": 54.6, "volume": 452345.0}, {"date": "2024-02-29", "close": 53.6, "volume": 573589.0}, {"date": "2024-03-01", "close": 51.6, "volume": 297772.0}, {"date": "2024-03-04", "close": 50.4, "volume": 304021.0}, {"date": "2024-03-05", "close": 44.4, "volume": 346599.0}, {"date": "2024-03-06", "close": 44.6, "volume": 279437.0}, {"date": "2024-03-07", "close": 42.0, "volume": 376538.0}, {"date": "2024-03-08", "close": 43.4, "volume": 337392.0}, {"date": "2024-03-11", "close": 39.8, "volume": 284081.0}, {"date": "2024-03-12", "close": 40.6, "volume": 305370.0}, {"date": "2024-03-13", "close": 37.8, "volume": 321560.0}, {"date": "2024-03-14", "close": 35.6, "volume": 331571.0}, {"date": "2024-03-15", "close": 37.0, "volume": 339911.0}, {"date": "2024-03-18", "close": 35.6, "volume": 235604.0}, {"date": "2024-03-19", "close": 36.0, "volume": 331581.0}, {"date": "2024-03-20", "close": 38.6, "volume": 371461.0}, {"date": "2024-03-21", "close": 45.0, "volume": 532087.0}, {"date": "2024-03-22", "close": 39.8, "volume": 300935.0}, {"date": "2024-03-25", "close": 39.8, "volume": 267987.0}, {"date": "2024-03-26", "close": 37.2, "volume": 192927.0}, {"date": "2024-03-27", "close": 43.8, "volume": 337717.0}, {"date": "2024-03-28", "close": 43.8, "volume": 205617.0}, {"date": "2024-04-01", "close": 42.2, "volume": 136241.0}, {"date": "2024-04-02", "close": 38.8, "volume": 168973.0}, {"date": "2024-04-03", "close": 40.4, "volume": 128462.0}, {"date": "2024-04-04", "close": 40.2, "volume": 294032.0}, {"date": "2024-04-05", "close": 38.6, "volume": 135193.0}, {"date": "2024-04-08", "close": 40.6, "volume": 139866.0}, {"date": "2024-04-09", "close": 39.8, "volume": 170795.0}, {"date": "2024-04-10", "close": 37.0, "volume": 277792.0}, {"date": "2024-04-11", "close": 36.4, "volume": 141541.0}, {"date": "2024-04-12", "close": 35.0, "volume": 177565.0}, {"date": "2024-04-15", "close": 31.8, "volume": 216743.0}, {"date": "2024-04-16", "close": 31.6, "volume": 247154.0}, {"date": "2024-04-17", "close": 31.6, "volume": 152140.0}, {"date": "2024-04-18", "close": 31.8, "volume": 172676.0}, {"date": "2024-04-19", "close": 31.0, "volume": 201437.0}, {"date": "2024-04-22", "close": 32.4, "volume": 306417.0}, {"date": "2024-04-23", "close": 34.0, "volume": 260496.0}, {"date": "2024-04-24", "close": 34.6, "volume": 125851.0}, {"date": "2024-04-25", "close": 33.2, "volume": 113410.0}, {"date": "2024-04-26", "close": 36.6, "volume": 151558.0}, {"date": "2024-04-29", "close": 37.8, "volume": 137060.0}, {"date": "2024-04-30", "close": 36.8, "volume": 134189.0}, {"date": "2024-05-01", "close": 37.0, "volume": 137755.0}, {"date": "2024-05-02", "close": 38.2, "volume": 154860.0}, {"date": "2024-05-03", "close": 27.2, "volume": 810707.0}, {"date": "2024-05-06", "close": 28.0, "volume": 351134.0}, {"date": "2024-05-07", "close": 25.8, "volume": 269678.0}, {"date": "2024-05-08", "close": 27.2, "volume": 286862.0}, {"date": "2024-05-09", "close": 26.8, "volume": 151347.0}, {"date": "2024-05-10", "close": 24.0, "volume": 336877.0}, {"date": "2024-05-13", "close": 24.2, "volume": 232855.0}, {"date": "2024-05-14", "close": 27.4, "volume": 639185.0}, {"date": "2024-05-15", "close": 26.6, "volume": 238770.0}, {"date": "2024-05-16", "close": 27.4, "volume": 181793.0}, {"date": "2024-05-17", "close": 25.4, "volume": 253933.0}, {"date": "2024-05-20", "close": 26.0, "volume": 99682.0}, {"date": "2024-05-21", "close": 24.8, "volume": 232281.0}, {"date": "2024-05-22", "close": 27.2, "volume": 452566.0}, {"date": "2024-05-23", "close": 26.2, "volume": 165322.0}, {"date": "2024-05-24", "close": 26.0, "volume": 202925.0}, {"date": "2024-05-28", "close": 27.2, "volume": 182730.0}, {"date": "2024-05-29", "close": 25.4, "volume": 196542.0}, {"date": "2024-05-30", "close": 27.4, "volume": 239850.0}, {"date": "2024-05-31", "close": 26.6, "volume": 364007.0}, {"date": "2024-06-03", "close": 26.6, "volume": 143963.0}, {"date": "2024-06-04", "close": 25.0, "volume": 218523.0}, {"date": "2024-06-05", "close": 25.0, "volume": 154680.0}, {"date": "2024-06-06", "close": 24.6, "volume": 135289.0}, {"date": "2024-06-07", "close": 24.2, "volume": 123165.0}, {"date": "2024-06-10", "close": 25.6, "volume": 216016.0}, {"date": "2024-06-11", "close": 24.8, "volume": 125834.0}, {"date": "2024-06-12", "close": 24.8, "volume": 207245.0}, {"date": "2024-06-13", "close": 23.8, "volume": 124879.0}, {"date": "2024-06-14", "close": 22.2, "volume": 232927.0}, {"date": "2024-06-17", "close": 23.4, "volume": 160257.0}, {"date": "2024-06-18", "close": 22.6, "volume": 124079.0}, {"date": "2024-06-20", "close": 22.4, "volume": 144286.0}, {"date": "2024-06-21", "close": 22.6, "volume": 326984.0}, {"date": "2024-06-24", "close": 24.6, "volume": 196378.0}, {"date": "2024-06-25", "close": 22.6, "volume": 159431.0}, {"date": "2024-06-26", "close": 22.0, "volume": 175692.0}, {"date": "2024-06-27", "close": 23.0, "volume": 213336.0}, {"date": "2024-06-28", "close": 22.2, "volume": 247118.0}, {"date": "2024-07-01", "close": 20.8, "volume": 160102.0}, {"date": "2024-07-02", "close": 22.2, "volume": 262344.0}, {"date": "2024-07-03", "close": 22.8, "volume": 126208.0}, {"date": "2024-07-05", "close": 22.6, "volume": 90416.0}, {"date": "2024-07-08", "close": 22.8, "volume": 109780.0}, {"date": "2024-07-09", "close": 22.6, "volume": 212236.0}, {"date": "2024-07-10", "close": 23.0, "volume": 99026.0}, {"date": "2024-07-11", "close": 25.6, "volume": 317408.0}, {"date": "2024-07-12", "close": 28.8, "volume": 279864.0}, {"date": "2024-07-15", "close": 28.6, "volume": 243607.0}, {"date": "2024-07-16", "close": 30.4, "volume": 274007.0}, {"date": "2024-07-17", "close": 28.2, "volume": 161292.0}, {"date": "2024-07-18", "close": 25.8, "volume": 92856.0}, {"date": "2024-07-19", "close": 24.6, "volume": 102214.0}, {"date": "2024-07-22", "close": 26.4, "volume": 172207.0}, {"date": "2024-07-23", "close": 26.8, "volume": 93874.0}, {"date": "2024-07-24", "close": 25.0, "volume": 114217.0}, {"date": "2024-07-25", "close": 25.8, "volume": 141500.0}, {"date": "2024-07-26", "close": 25.4, "volume": 158100.0}, {"date": "2024-07-29", "close": 23.8, "volume": 127094.0}, {"date": "2024-07-30", "close": 23.8, "volume": 65233.0}, {"date": "2024-07-31", "close": 24.4, "volume": 101411.0}, {"date": "2024-08-01", "close": 22.0, "volume": 158216.0}, {"date": "2024-08-02", "close": 21.0, "volume": 101482.0}, {"date": "2024-08-05", "close": 19.834, "volume": 366888.0}, {"date": "2024-08-06", "close": 19.94, "volume": 248210.0}, {"date": "2024-08-07", "close": 11.802, "volume": 1742673.0}, {"date": "2024-08-08", "close": 10.98, "volume": 524346.0}, {"date": "2024-08-09", "close": 11.544, "volume": 489020.0}, {"date": "2024-08-12", "close": 10.082, "volume": 585414.0}, {"date": "2024-08-13", "close": 10.506, "volume": 338813.0}, {"date": "2024-08-14", "close": 11.642, "volume": 963390.0}, {"date": "2024-08-15", "close": 10.468, "volume": 455257.0}, {"date": "2024-08-16", "close": 11.23, "volume": 335905.0}, {"date": "2024-08-19", "close": 11.256, "volume": 259068.0}, {"date": "2024-08-20", "close": 11.44, "volume": 454655.0}, {"date": "2024-08-21", "close": 12.61, "volume": 559407.0}, {"date": "2024-08-22", "close": 12.246, "volume": 450891.0}, {"date": "2024-08-23", "close": 14.968, "volume": 1542477.0}, {"date": "2024-08-26", "close": 13.868, "volume": 417125.0}, {"date": "2024-08-27", "close": 12.826, "volume": 372406.0}, {"date": "2024-08-28", "close": 11.64, "volume": 511660.0}, {"date": "2024-08-29", "close": 12.342, "volume": 446900.0}, {"date": "2024-08-30", "close": 11.662, "volume": 316849.0}, {"date": "2024-09-03", "close": 9.734, "volume": 562441.0}, {"date": "2024-09-04", "close": 9.954, "volume": 427513.0}, {"date": "2024-09-05", "close": 9.146, "volume": 367137.0}, {"date": "2024-09-06", "close": 8.844, "volume": 253984.0}, {"date": "2024-09-09", "close": 8.158, "volume": 317474.0}, {"date": "2024-09-10", "close": 7.6, "volume": 264444.0}, {"date": "2024-09-11", "close": 9.188, "volume": 413944.0}, {"date": "2024-09-12", "close": 8.5, "volume": 152444.0}, {"date": "2024-09-13", "close": 8.87, "volume": 204600.0}, {"date": "2024-09-16", "close": 8.61, "volume": 165470.0}, {"date": "2024-09-17", "close": 8.98, "volume": 170615.0}, {"date": "2024-09-18", "close": 8.938, "volume": 176540.0}, {"date": "2024-09-19", "close": 8.102, "volume": 211734.0}, {"date": "2024-09-20", "close": 7.1, "volume": 251937.0}, {"date": "2024-09-23", "close": 6.898, "volume": 271691.0}, {"date": "2024-09-24", "close": 6.418, "volume": 265647.0}, {"date": "2024-09-25", "close": 6.2, "volume": 194972.0}, {"date": "2024-09-26", "close": 6.354, "volume": 247950.0}, {"date": "2024-09-27", "close": 6.584, "volume": 503344.0}, {"date": "2024-09-30", "close": 6.964, "volume": 251934.0}, {"date": "2024-10-01", "close": 6.466, "volume": 198987.0}, {"date": "2024-10-02", "close": 6.61, "volume": 245076.0}, {"date": "2024-10-03", "close": 9.6, "volume": 1224351.0}, {"date": "2024-10-04", "close": 8.276, "volume": 423776.0}, {"date": "2024-10-07", "close": 8.906, "volume": 329877.0}, {"date": "2024-10-08", "close": 8.236, "volume": 136379.0}, {"date": "2024-10-09", "close": 9.142, "volume": 300623.0}, {"date": "2024-10-10", "close": 9.88, "volume": 248697.0}, {"date": "2024-10-11", "close": 10.844, "volume": 651364.0}, {"date": "2024-10-14", "close": 11.974, "volume": 629799.0}, {"date": "2024-10-15", "close": 11.866, "volume": 486035.0}, {"date": "2024-10-16", "close": 12.326, "volume": 303472.0}, {"date": "2024-10-17", "close": 11.49, "volume": 325042.0}, {"date": "2024-10-18", "close": 11.484, "volume": 268078.0}, {"date": "2024-10-21", "close": 10.676, "volume": 276418.0}, {"date": "2024-10-22", "close": 10.496, "volume": 234999.0}, {"date": "2024-10-23", "close": 10.1, "volume": 178092.0}, {"date": "2024-10-24", "close": 10.788, "volume": 296424.0}, {"date": "2024-10-25", "close": 10.822, "volume": 146705.0}, {"date": "2024-10-28", "close": 11.498, "volume": 174203.0}, {"date": "2024-10-29", "close": 10.82, "volume": 228251.0}, {"date": "2024-10-30", "close": 9.63, "volume": 314387.0}, {"date": "2024-10-31", "close": 7.55, "volume": 522401.0}, {"date": "2024-11-01", "close": 7.99, "volume": 353133.0}, {"date": "2024-11-04", "close": 8.4, "volume": 337246.0}, {"date": "2024-11-05", "close": 9.0, "volume": 305783.0}, {"date": "2024-11-06", "close": 7.808, "volume": 302918.0}, {"date": "2024-11-07", "close": 7.0, "volume": 329286.0}, {"date": "2024-11-08", "close": 7.24, "volume": 216698.0}, {"date": "2024-11-11", "close": 8.2, "volume": 385236.0}, {"date": "2024-11-12", "close": 7.86, "volume": 385343.0}, {"date": "2024-11-13", "close": 7.5, "volume": 474446.0}, {"date": "2024-11-14", "close": 7.4, "volume": 187475.0}, {"date": "2024-11-15", "close": 7.06, "volume": 350332.0}, {"date": "2024-11-18", "close": 7.112, "volume": 260789.0}, {"date": "2024-11-19", "close": 6.828, "volume": 331641.0}, {"date": "2024-11-20", "close": 6.668, "volume": 266004.0}, {"date": "2024-11-21", "close": 7.192, "volume": 298534.0}, {"date": "2024-11-22", "close": 7.836, "volume": 504337.0}, {"date": "2024-11-25", "close": 8.032, "volume": 284788.0}, {"date": "2024-11-26", "close": 7.5, "volume": 110041.0}, {"date": "2024-11-27", "close": 8.502, "volume": 342573.0}, {"date": "2024-11-29", "close": 7.844, "volume": 229278.0}, {"date": "2024-12-02", "close": 7.628, "volume": 305429.0}, {"date": "2024-12-03", "close": 7.512, "volume": 191982.0}, {"date": "2024-12-04", "close": 8.04, "volume": 255743.0}, {"date": "2024-12-05", "close": 7.502, "volume": 279531.0}, {"date": "2024-12-06", "close": 7.79, "volume": 241926.0}, {"date": "2024-12-09", "close": 7.268, "volume": 245645.0}, {"date": "2024-12-10", "close": 7.53, "volume": 285268.0}, {"date": "2024-12-11", "close": 6.8, "volume": 310897.0}, {"date": "2024-12-12", "close": 6.77, "volume": 206974.0}, {"date": "2024-12-13", "close": 7.168, "volume": 491059.0}, {"date": "2024-12-16", "close": 7.268, "volume": 299846.0}, {"date": "2024-12-17", "close": 7.284, "volume": 205801.0}, {"date": "2024-12-18", "close": 6.804, "volume": 248451.0}, {"date": "2024-12-19", "close": 6.666, "volume": 192617.0}, {"date": "2024-12-20", "close": 6.476, "volume": 606608.0}, {"date": "2024-12-23", "close": 6.366, "volume": 198771.0}, {"date": "2024-12-24", "close": 6.478, "volume": 159765.0}, {"date": "2024-12-26", "close": 8.248, "volume": 589890.0}, {"date": "2024-12-27", "close": 11.892, "volume": 2445692.0}, {"date": "2024-12-30", "close": 14.968, "volume": 3360152.0}, {"date": "2024-12-31", "close": 12.06, "volume": 1301482.0}, {"date": "2025-01-02", "close": 15.51, "volume": 1890232.0}, {"date": "2025-01-03", "close": 24.4, "volume": 4007652.0}, {"date": "2025-01-06", "close": 23.6, "volume": 2334486.0}, {"date": "2025-01-07", "close": 22.6, "volume": 786183.0}, {"date": "2025-01-08", "close": 16.674, "volume": 1026957.0}, {"date": "2025-01-10", "close": 16.414, "volume": 653206.0}, {"date": "2025-01-13", "close": 13.478, "volume": 1042404.0}, {"date": "2025-01-14", "close": 16.724, "volume": 2544570.0}, {"date": "2025-01-15", "close": 15.32, "volume": 771580.0}, {"date": "2025-01-16", "close": 13.964, "volume": 693018.0}, {"date": "2025-01-17", "close": 14.014, "volume": 529776.0}, {"date": "2025-01-21", "close": 14.016, "volume": 640148.0}, {"date": "2025-01-22", "close": 13.078, "volume": 648902.0}, {"date": "2025-01-23", "close": 13.828, "volume": 757576.0}, {"date": "2025-01-24", "close": 15.636, "volume": 801030.0}, {"date": "2025-01-27", "close": 14.34, "volume": 323603.0}, {"date": "2025-01-28", "close": 12.404, "volume": 502809.0}, {"date": "2025-01-29", "close": 12.106, "volume": 300021.0}, {"date": "2025-01-30", "close": 11.47, "volume": 352467.0}, {"date": "2025-01-31", "close": 12.134, "volume": 323250.0}, {"date": "2025-02-03", "close": 11.736, "volume": 275171.0}, {"date": "2025-02-04", "close": 11.914, "volume": 311551.0}, {"date": "2025-02-05", "close": 11.404, "volume": 386542.0}, {"date": "2025-02-06", "close": 11.488, "volume": 295833.0}, {"date": "2025-02-07", "close": 11.488, "volume": 287704.0}, {"date": "2025-02-10", "close": 11.414, "volume": 202847.0}, {"date": "2025-02-11", "close": 10.004, "volume": 386760.0}, {"date": "2025-02-12", "close": 9.712, "volume": 270655.0}, {"date": "2025-02-13", "close": 10.768, "volume": 270403.0}, {"date": "2025-02-14", "close": 10.2, "volume": 289154.0}, {"date": "2025-02-18", "close": 11.806, "volume": 565684.0}, {"date": "2025-02-19", "close": 12.8, "volume": 694836.0}, {"date": "2025-02-20", "close": 13.144, "volume": 478300.0}, {"date": "2025-02-21", "close": 11.29, "volume": 349592.0}, {"date": "2025-02-24", "close": 10.696, "volume": 242159.0}, {"date": "2025-02-25", "close": 9.854, "volume": 340627.0}, {"date": "2025-02-26", "close": 9.656, "volume": 157465.0}, {"date": "2025-02-27", "close": 8.844, "volume": 380980.0}, {"date": "2025-02-28", "close": 8.588, "volume": 295228.0}, {"date": "2025-03-03", "close": 8.0, "volume": 253977.0}, {"date": "2025-03-04", "close": 9.2, "volume": 557100.0}, {"date": "2025-03-05", "close": 10.402, "volume": 365985.0}, {"date": "2025-03-06", "close": 8.796, "volume": 222936.0}, {"date": "2025-03-07", "close": 8.822, "volume": 183590.0}, {"date": "2025-03-10", "close": 8.004, "volume": 344837.0}, {"date": "2025-03-11", "close": 8.184, "volume": 169029.0}, {"date": "2025-03-12", "close": 8.6, "volume": 264581.0}, {"date": "2025-03-13", "close": 8.146, "volume": 187616.0}, {"date": "2025-03-14", "close": 8.608, "volume": 81456.0}, {"date": "2025-03-17", "close": 9.042, "volume": 118961.0}, {"date": "2025-03-18", "close": 8.098, "volume": 122495.0}, {"date": "2025-03-19", "close": 9.18, "volume": 184876.0}, {"date": "2025-03-20", "close": 8.6, "volume": 69188.0}, {"date": "2025-03-21", "close": 8.4, "volume": 184257.0}, {"date": "2025-03-24", "close": 8.334, "volume": 119164.0}, {"date": "2025-03-25", "close": 8.0, "volume": 132348.0}, {"date": "2025-03-26", "close": 7.772, "volume": 110289.0}, {"date": "2025-03-27", "close": 7.4, "volume": 130329.0}, {"date": "2025-03-28", "close": 7.8, "volume": 117168.0}, {"date": "2025-03-31", "close": 7.006, "volume": 159311.0}, {"date": "2025-04-01", "close": 6.756, "volume": 108614.0}, {"date": "2025-04-02", "close": 6.848, "volume": 98826.0}, {"date": "2025-04-03", "close": 6.628, "volume": 127106.0}, {"date": "2025-04-04", "close": 6.94, "volume": 142916.0}, {"date": "2025-04-07", "close": 7.534, "volume": 177578.0}, {"date": "2025-04-08", "close": 6.838, "volume": 164386.0}, {"date": "2025-04-09", "close": 7.006, "volume": 126163.0}, {"date": "2025-04-10", "close": 6.71, "volume": 82856.0}, {"date": "2025-04-11", "close": 7.118, "volume": 68516.0}, {"date": "2025-04-14", "close": 6.742, "volume": 140928.0}, {"date": "2025-04-15", "close": 6.564, "volume": 122184.0}, {"date": "2025-04-16", "close": 5.896, "volume": 206494.0}, {"date": "2025-04-17", "close": 7.476, "volume": 629333.0}, {"date": "2025-04-21", "close": 7.062, "volume": 148956.0}, {"date": "2025-04-22", "close": 8.0, "volume": 189882.0}, {"date": "2025-04-23", "close": 8.13, "volume": 163389.0}, {"date": "2025-04-24", "close": 8.132, "volume": 76390.0}, {"date": "2025-04-25", "close": 8.308, "volume": 88385.0}, {"date": "2025-04-28", "close": 8.38, "volume": 104000.0}, {"date": "2025-04-29", "close": 8.3, "volume": 130327.0}, {"date": "2025-04-30", "close": 10.818, "volume": 1437162.0}, {"date": "2025-05-01", "close": 10.738, "volume": 745946.0}, {"date": "2025-05-02", "close": 10.31, "volume": 309738.0}, {"date": "2025-05-05", "close": 10.056, "volume": 182147.0}, {"date": "2025-05-06", "close": 10.012, "volume": 305472.0}, {"date": "2025-05-07", "close": 10.4, "volume": 122705.0}, {"date": "2025-05-08", "close": 11.05, "volume": 142842.0}, {"date": "2025-05-09", "close": 10.712, "volume": 150511.0}, {"date": "2025-05-12", "close": 11.738, "volume": 272214.0}, {"date": "2025-05-13", "close": 11.0, "volume": 196761.0}, {"date": "2025-05-14", "close": 11.11, "volume": 173692.0}, {"date": "2025-05-15", "close": 10.832, "volume": 105025.0}, {"date": "2025-05-16", "close": 10.852, "volume": 127579.0}, {"date": "2025-05-19", "close": 10.758, "volume": 223678.0}, {"date": "2025-05-20", "close": 10.566, "volume": 107510.0}, {"date": "2025-05-21", "close": 9.768, "volume": 174204.0}, {"date": "2025-05-22", "close": 9.1, "volume": 248849.0}, {"date": "2025-05-23", "close": 9.208, "volume": 84177.0}, {"date": "2025-05-27", "close": 9.52, "volume": 139418.0}, {"date": "2025-05-28", "close": 9.304, "volume": 85382.0}, {"date": "2025-05-29", "close": 9.256, "volume": 77645.0}, {"date": "2025-05-30", "close": 9.782, "volume": 147252.0}, {"date": "2025-06-02", "close": 9.572, "volume": 82223.0}, {"date": "2025-06-03", "close": 10.088, "volume": 145308.0}, {"date": "2025-06-04", "close": 10.92, "volume": 155132.0}, {"date": "2025-06-05", "close": 10.664, "volume": 90674.0}, {"date": "2025-06-06", "close": 11.258, "volume": 206100.0}, {"date": "2025-06-09", "close": 12.134, "volume": 179334.0}, {"date": "2025-06-10", "close": 12.642, "volume": 241309.0}, {"date": "2025-06-11", "close": 12.086, "volume": 267294.0}, {"date": "2025-06-12", "close": 9.816, "volume": 341028.0}, {"date": "2025-06-13", "close": 9.096, "volume": 139716.0}, {"date": "2025-06-16", "close": 9.4, "volume": 186404.0}, {"date": "2025-06-17", "close": 8.812, "volume": 116913.0}, {"date": "2025-06-18", "close": 8.71, "volume": 146033.0}, {"date": "2025-06-20", "close": 8.364, "volume": 184793.0}, {"date": "2025-06-23", "close": 7.44, "volume": 620533.0}, {"date": "2025-06-24", "close": 7.07, "volume": 482415.0}, {"date": "2025-06-25", "close": 6.17, "volume": 736341.0}, {"date": "2025-06-26", "close": 6.71, "volume": 569949.0}, {"date": "2025-06-27", "close": 6.43, "volume": 1700210.0}, {"date": "2025-06-30", "close": 6.23, "volume": 543494.0}, {"date": "2025-07-01", "close": 6.36, "volume": 309391.0}, {"date": "2025-07-02", "close": 7.52, "volume": 483322.0}, {"date": "2025-07-03", "close": 8.61, "volume": 497761.0}, {"date": "2025-07-07", "close": 8.87, "volume": 797072.0}, {"date": "2025-07-08", "close": 9.04, "volume": 516375.0}, {"date": "2025-07-09", "close": 8.67, "volume": 195144.0}, {"date": "2025-07-10", "close": 9.32, "volume": 335728.0}, {"date": "2025-07-11", "close": 8.38, "volume": 293612.0}, {"date": "2025-07-14", "close": 8.47, "volume": 121840.0}, {"date": "2025-07-15", "close": 8.68, "volume": 221764.0}, {"date": "2025-07-16", "close": 8.63, "volume": 150697.0}, {"date": "2025-07-17", "close": 9.27, "volume": 229658.0}, {"date": "2025-07-18", "close": 13.5, "volume": 3807576.0}, {"date": "2025-07-21", "close": 16.64, "volume": 3863402.0}, {"date": "2025-07-22", "close": 15.51, "volume": 1506832.0}, {"date": "2025-07-23", "close": 14.84, "volume": 706729.0}, {"date": "2025-07-24", "close": 14.44, "volume": 371382.0}, {"date": "2025-07-25", "close": 14.99, "volume": 586177.0}, {"date": "2025-07-28", "close": 18.91, "volume": 2353264.0}, {"date": "2025-07-29", "close": 15.17, "volume": 1275308.0}, {"date": "2025-07-30", "close": 14.24, "volume": 473387.0}, {"date": "2025-07-31", "close": 13.02, "volume": 468964.0}, {"date": "2025-08-01", "close": 12.23, "volume": 313293.0}, {"date": "2025-08-04", "close": 13.48, "volume": 422781.0}, {"date": "2025-08-05", "close": 11.91, "volume": 386214.0}, {"date": "2025-08-06", "close": 11.65, "volume": 325803.0}, {"date": "2025-08-07", "close": 12.45, "volume": 424344.0}, {"date": "2025-08-08", "close": 12.72, "volume": 529562.0}, {"date": "2025-08-11", "close": 13.93, "volume": 628758.0}, {"date": "2025-08-12", "close": 14.18, "volume": 266181.0}, {"date": "2025-08-13", "close": 15.24, "volume": 296156.0}, {"date": "2025-08-14", "close": 14.7, "volume": 255803.0}, {"date": "2025-08-15", "close": 14.78, "volume": 237116.0}, {"date": "2025-08-18", "close": 14.4, "volume": 336630.0}, {"date": "2025-08-19", "close": 14.54, "volume": 257869.0}, {"date": "2025-08-20", "close": 16.47, "volume": 664418.0}, {"date": "2025-08-21", "close": 15.29, "volume": 223728.0}, {"date": "2025-08-22", "close": 16.74, "volume": 346872.0}, {"date": "2025-08-25", "close": 16.56, "volume": 159583.0}, {"date": "2025-08-26", "close": 16.78, "volume": 168990.0}, {"date": "2025-08-27", "close": 16.25, "volume": 80359.0}, {"date": "2025-08-28", "close": 15.71, "volume": 117831.0}, {"date": "2025-08-29", "close": 15.13, "volume": 167308.0}, {"date": "2025-09-02", "close": 14.84, "volume": 181154.0}, {"date": "2025-09-03", "close": 14.49, "volume": 181367.0}, {"date": "2025-09-04", "close": 14.23, "volume": 106575.0}, {"date": "2025-09-05", "close": 13.98, "volume": 82515.0}, {"date": "2025-09-08", "close": 13.5, "volume": 153846.0}, {"date": "2025-09-09", "close": 13.86, "volume": 195654.0}, {"date": "2025-09-10", "close": 13.18, "volume": 169121.0}, {"date": "2025-09-11", "close": 14.6, "volume": 226225.0}, {"date": "2025-09-12", "close": 14.8, "volume": 111237.0}, {"date": "2025-09-15", "close": 15.19, "volume": 186554.0}, {"date": "2025-09-16", "close": 16.54, "volume": 345655.0}, {"date": "2025-09-17", "close": 17.6, "volume": 527066.0}, {"date": "2025-09-18", "close": 17.13, "volume": 287057.0}, {"date": "2025-09-19", "close": 18.1, "volume": 303082.0}, {"date": "2025-09-22", "close": 20.08, "volume": 863718.0}, {"date": "2025-09-23", "close": 20.01, "volume": 437638.0}, {"date": "2025-09-24", "close": 22.22, "volume": 870620.0}, {"date": "2025-09-25", "close": 19.41, "volume": 563896.0}, {"date": "2025-09-26", "close": 17.86, "volume": 259965.0}, {"date": "2025-09-29", "close": 17.16, "volume": 335722.0}, {"date": "2025-09-30", "close": 17.52, "volume": 257827.0}, {"date": "2025-10-01", "close": 20.21, "volume": 444642.0}, {"date": "2025-10-02", "close": 21.59, "volume": 394920.0}, {"date": "2025-10-03", "close": 22.35, "volume": 435541.0}, {"date": "2025-10-06", "close": 21.69, "volume": 309766.0}, {"date": "2025-10-07", "close": 23.01, "volume": 315824.0}, {"date": "2025-10-08", "close": 23.4, "volume": 406039.0}, {"date": "2025-10-09", "close": 22.98, "volume": 240798.0}, {"date": "2025-10-10", "close": 20.83, "volume": 795456.0}, {"date": "2025-10-13", "close": 23.68, "volume": 514731.0}, {"date": "2025-10-14", "close": 27.52, "volume": 750346.0}, {"date": "2025-10-15", "close": 29.79, "volume": 985333.0}, {"date": "2025-10-16", "close": 25.91, "volume": 566716.0}, {"date": "2025-10-17", "close": 23.66, "volume": 370682.0}, {"date": "2025-10-20", "close": 24.59, "volume": 362803.0}, {"date": "2025-10-21", "close": 23.65, "volume": 279216.0}, {"date": "2025-10-22", "close": 20.75, "volume": 458075.0}, {"date": "2025-10-23", "close": 20.7, "volume": 224673.0}, {"date": "2025-10-24", "close": 23.82, "volume": 396129.0}, {"date": "2025-10-27", "close": 22.52, "volume": 366889.0}, {"date": "2025-10-28", "close": 23.46, "volume": 284651.0}, {"date": "2025-10-29", "close": 23.1, "volume": 425315.0}, {"date": "2025-10-30", "close": 16.94, "volume": 880391.0}, {"date": "2025-10-31", "close": 19.61, "volume": 545237.0}, {"date": "2025-11-03", "close": 18.99, "volume": 300803.0}, {"date": "2025-11-04", "close": 17.67, "volume": 272178.0}, {"date": "2025-11-05", "close": 19.58, "volume": 302652.0}, {"date": "2025-11-06", "close": 17.33, "volume": 314680.0}, {"date": "2025-11-07", "close": 18.44, "volume": 291315.0}, {"date": "2025-11-10", "close": 18.67, "volume": 393272.0}, {"date": "2025-11-11", "close": 18.63, "volume": 251729.0}, {"date": "2025-11-12", "close": 17.78, "volume": 179843.0}, {"date": "2025-11-13", "close": 16.5, "volume": 249971.0}, {"date": "2025-11-14", "close": 16.69, "volume": 195575.0}, {"date": "2025-11-17", "close": 15.57, "volume": 184224.0}, {"date": "2025-11-18", "close": 16.17, "volume": 163906.0}, {"date": "2025-11-19", "close": 15.4, "volume": 113930.0}, {"date": "2025-11-20", "close": 13.85, "volume": 235658.0}, {"date": "2025-11-21", "close": 14.32, "volume": 196084.0}, {"date": "2025-11-24", "close": 14.95, "volume": 190279.0}, {"date": "2025-11-25", "close": 16.02, "volume": 212658.0}, {"date": "2025-11-26", "close": 16.37, "volume": 196365.0}, {"date": "2025-11-28", "close": 17.3, "volume": 102777.0}, {"date": "2025-12-01", "close": 16.7, "volume": 179177.0}, {"date": "2025-12-02", "close": 17.2, "volume": 120919.0}, {"date": "2025-12-03", "close": 17.24, "volume": 151453.0}, {"date": "2025-12-04", "close": 18.67, "volume": 197882.0}, {"date": "2025-12-05", "close": 18.3, "volume": 218789.0}, {"date": "2025-12-08", "close": 18.05, "volume": 126823.0}, {"date": "2025-12-09", "close": 18.32, "volume": 104141.0}, {"date": "2025-12-10", "close": 18.99, "volume": 244422.0}, {"date": "2025-12-11", "close": 21.89, "volume": 453637.0}, {"date": "2025-12-12", "close": 19.23, "volume": 351545.0}, {"date": "2025-12-15", "close": 17.7, "volume": 251316.0}, {"date": "2025-12-16", "close": 17.49, "volume": 137227.0}, {"date": "2025-12-17", "close": 15.92, "volume": 180658.0}, {"date": "2025-12-18", "close": 16.6, "volume": 212253.0}, {"date": "2025-12-19", "close": 16.68, "volume": 151542.0}, {"date": "2025-12-22", "close": 16.91, "volume": 132508.0}, {"date": "2025-12-23", "close": 16.44, "volume": 172543.0}, {"date": "2025-12-24", "close": 16.39, "volume": 83850.0}, {"date": "2025-12-26", "close": 16.02, "volume": 104865.0}, {"date": "2025-12-29", "close": 15.14, "volume": 261950.0}, {"date": "2025-12-30", "close": 15.27, "volume": 192289.0}, {"date": "2025-12-31", "close": 15.05, "volume": 186616.0}, {"date": "2026-01-02", "close": 16.96, "volume": 148568.0}, {"date": "2026-01-05", "close": 18.3, "volume": 199495.0}, {"date": "2026-01-06", "close": 18.53, "volume": 227804.0}, {"date": "2026-01-07", "close": 17.96, "volume": 162458.0}, {"date": "2026-01-08", "close": 17.04, "volume": 170026.0}, {"date": "2026-01-09", "close": 17.68, "volume": 591668.0}, {"date": "2026-01-12", "close": 17.75, "volume": 413649.0}, {"date": "2026-01-13", "close": 18.88, "volume": 375676.0}, {"date": "2026-01-14", "close": 19.88, "volume": 359765.0}, {"date": "2026-01-15", "close": 19.7, "volume": 302399.0}, {"date": "2026-01-16", "close": 20.54, "volume": 273001.0}, {"date": "2026-01-20", "close": 19.84, "volume": 268002.0}, {"date": "2026-01-21", "close": 18.67, "volume": 474592.0}, {"date": "2026-01-22", "close": 18.96, "volume": 217559.0}, {"date": "2026-01-23", "close": 18.75, "volume": 203779.0}, {"date": "2026-01-26", "close": 17.77, "volume": 267980.0}, {"date": "2026-01-27", "close": 17.31, "volume": 145871.0}, {"date": "2026-01-28", "close": 16.94, "volume": 137628.0}, {"date": "2026-01-29", "close": 16.62, "volume": 166545.0}, {"date": "2026-01-30", "close": 15.6, "volume": 226784.0}, {"date": "2026-02-02", "close": 15.6, "volume": 193766.0}, {"date": "2026-02-03", "close": 15.36, "volume": 289661.0}, {"date": "2026-02-04", "close": 14.37, "volume": 229758.0}, {"date": "2026-02-05", "close": 11.99, "volume": 448370.0}, {"date": "2026-02-06", "close": 12.75, "volume": 254096.0}, {"date": "2026-02-09", "close": 12.43, "volume": 231553.0}, {"date": "2026-02-10", "close": 11.84, "volume": 196723.0}, {"date": "2026-02-11", "close": 11.5, "volume": 218209.0}, {"date": "2026-02-12", "close": 11.13, "volume": 267573.0}, {"date": "2026-02-13", "close": 11.3, "volume": 113065.0}, {"date": "2026-02-17", "close": 11.3, "volume": 100930.0}, {"date": "2026-02-18", "close": 11.3, "volume": 76169.0}, {"date": "2026-02-19", "close": 11.47, "volume": 66588.0}, {"date": "2026-02-20", "close": 11.26, "volume": 137931.0}, {"date": "2026-02-23", "close": 10.62, "volume": 162205.0}, {"date": "2026-02-24", "close": 11.14, "volume": 88532.0}, {"date": "2026-02-25", "close": 11.64, "volume": 150541.0}, {"date": "2026-02-26", "close": 11.39, "volume": 88011.0}, {"date": "2026-02-27", "close": 10.51, "volume": 189656.0}, {"date": "2026-03-02", "close": 10.07, "volume": 136340.0}, {"date": "2026-03-03", "close": 9.5, "volume": 144423.0}, {"date": "2026-03-04", "close": 10.05, "volume": 376427.0}, {"date": "2026-03-05", "close": 12.18, "volume": 1001534.0}, {"date": "2026-03-06", "close": 12.11, "volume": 337863.0}, {"date": "2026-03-09", "close": 11.27, "volume": 306136.0}, {"date": "2026-03-10", "close": 10.86, "volume": 195640.0}, {"date": "2026-03-11", "close": 10.64, "volume": 128290.0}, {"date": "2026-03-12", "close": 10.6, "volume": 166902.0}, {"date": "2026-03-13", "close": 10.46, "volume": 93104.0}, {"date": "2026-03-16", "close": 10.89, "volume": 78758.0}, {"date": "2026-03-17", "close": 10.9, "volume": 114861.0}, {"date": "2026-03-18", "close": 10.59, "volume": 78556.0}, {"date": "2026-03-19", "close": 10.46, "volume": 128738.0}, {"date": "2026-03-20", "close": 9.7, "volume": 154676.0}, {"date": "2026-03-23", "close": 10.15, "volume": 125348.0}, {"date": "2026-03-24", "close": 9.99, "volume": 76123.0}, {"date": "2026-03-25", "close": 10.47, "volume": 139464.0}, {"date": "2026-03-26", "close": 9.72, "volume": 222028.0}, {"date": "2026-03-27", "close": 8.75, "volume": 182835.0}, {"date": "2026-03-30", "close": 8.25, "volume": 121440.0}, {"date": "2026-03-31", "close": 8.84, "volume": 155162.0}, {"date": "2026-04-01", "close": 8.83, "volume": 119749.0}, {"date": "2026-04-02", "close": 8.66, "volume": 112511.0}, {"date": "2026-04-06", "close": 9.07, "volume": 86924.0}, {"date": "2026-04-07", "close": 8.81, "volume": 72840.0}, {"date": "2026-04-08", "close": 9.68, "volume": 146018.0}, {"date": "2026-04-09", "close": 9.73, "volume": 79999.0}, {"date": "2026-04-10", "close": 9.42, "volume": 64903.0}, {"date": "2026-04-13", "close": 9.65, "volume": 61948.0}, {"date": "2026-04-14", "close": 10.35, "volume": 102746.0}, {"date": "2026-04-15", "close": 10.75, "volume": 117458.0}, {"date": "2026-04-16", "close": 10.7, "volume": 92909.0}, {"date": "2026-04-17", "close": 10.81, "volume": 137536.0}, {"date": "2026-04-20", "close": 11.28, "volume": 108250.0}, {"date": "2026-04-21", "close": 10.83, "volume": 124639.0}, {"date": "2026-04-22", "close": 11.8, "volume": 159584.0}, {"date": "2026-04-23", "close": 11.28, "volume": 115060.0}, {"date": "2026-04-24", "close": 11.41, "volume": 103520.0}, {"date": "2026-04-27", "close": 11.29, "volume": 164617.0}, {"date": "2026-04-28", "close": 10.62, "volume": 146646.0}, {"date": "2026-04-29", "close": 10.34, "volume": 69989.0}, {"date": "2026-04-30", "close": 10.7, "volume": 77502.0}, {"date": "2026-05-01", "close": 10.76, "volume": 81025.0}, {"date": "2026-05-04", "close": 10.13, "volume": 123077.0}, {"date": "2026-05-05", "close": 10.58, "volume": 111881.0}, {"date": "2026-05-06", "close": 10.91, "volume": 304002.0}, {"date": "2026-05-07", "close": 8.73, "volume": 591624.0}, {"date": "2026-05-08", "close": 9.16, "volume": 277290.0}, {"date": "2026-05-11", "close": 9.13, "volume": 193366.0}, {"date": "2026-05-12", "close": 8.89, "volume": 127195.0}, {"date": "2026-05-13", "close": 8.99, "volume": 118948.0}, {"date": "2026-05-14", "close": 9.34, "volume": 182128.0}, {"date": "2026-05-15", "close": 8.75, "volume": 250248.0}, {"date": "2026-05-18", "close": 8.79, "volume": 98256.0}, {"date": "2026-05-19", "close": 8.63, "volume": 164721.0}, {"date": "2026-05-20", "close": 8.9, "volume": 130360.0}, {"date": "2026-05-21", "close": 9.15, "volume": 111600.0}, {"date": "2026-05-22", "close": 9.46, "volume": 204161.0}, {"date": "2026-05-26", "close": 10.28, "volume": 311761.0}, {"date": "2026-05-27", "close": 10.25, "volume": 217082.0}, {"date": "2026-05-28", "close": 10.21, "volume": 213714.0}, {"date": "2026-05-29", "close": 9.72, "volume": 140905.0}, {"date": "2026-06-01", "close": 10.15, "volume": 223292.0}, {"date": "2026-06-02", "close": 10.02, "volume": 255823.0}, {"date": "2026-06-03", "close": 9.04, "volume": 185794.0}, {"date": "2026-06-04", "close": 9.17, "volume": 182379.0}, {"date": "2026-06-05", "close": 7.7, "volume": 300657.0}, {"date": "2026-06-08", "close": 7.78, "volume": 182343.0}, {"date": "2026-06-09", "close": 7.7, "volume": 172538.0}, {"date": "2026-06-10", "close": 7.39, "volume": 79378.0}, {"date": "2026-06-11", "close": 7.57, "volume": 114632.0}, {"date": "2026-06-12", "close": 7.31, "volume": 137065.0}, {"date": "2026-06-15", "close": 7.76, "volume": 138995.0}, {"date": "2026-06-16", "close": 7.78, "volume": 84764.0}, {"date": "2026-06-17", "close": 7.68, "volume": 87091.0}, {"date": "2026-06-18", "close": 8.22, "volume": 123786.0}, {"date": "2026-06-22", "close": 8.06, "volume": 102161.0}, {"date": "2026-06-23", "close": 7.63, "volume": 64660.0}, {"date": "2026-06-24", "close": 7.45, "volume": 89487.0}, {"date": "2026-06-25", "close": 7.24, "volume": 123053.0}, {"date": "2026-06-26", "close": 7.36, "volume": 128125.0}, {"date": "2026-06-29", "close": 7.48, "volume": 68076.0}, {"date": "2026-06-30", "close": 7.81, "volume": 94767.0}, {"date": "2026-07-01", "close": 7.92, "volume": 99418.0}, {"date": "2026-07-02", "close": 7.85, "volume": 119587.0}, {"date": "2026-07-06", "close": 7.79, "volume": 94714.0}, {"date": "2026-07-07", "close": 7.18, "volume": 139023.0}, {"date": "2026-07-08", "close": 6.92, "volume": 127382.0}, {"date": "2026-07-09", "close": 7.09, "volume": 65513.0}, {"date": "2026-07-10", "close": 6.96, "volume": 87449.0}, {"date": "2026-07-13", "close": 6.52, "volume": 183922.0}, {"date": "2026-07-14", "close": 6.61, "volume": 107938.0}, {"date": "2026-07-15", "close": 6.63, "volume": 56628.0}, {"date": "2026-07-16", "close": 6.32, "volume": 110383.0}, {"date": "2026-07-17", "close": 6.26, "volume": 123052.0}, {"date": "2026-07-20", "close": 6.09, "volume": 117558.0}, {"date": "2026-07-21", "close": 6.29, "volume": 53691.0}, {"date": "2026-07-22", "close": 6.01, "volume": 82746.0}, {"date": "2026-07-23", "close": 5.81, "volume": 87230.0}, {"date": "2026-07-24", "close": 5.49, "volume": 149715.0}, {"date": "2026-07-27", "close": 5.58, "volume": 162047.0}, {"date": "2026-07-28", "close": 5.33, "volume": 110899.0}, {"date": "2026-07-29", "close": 4.95, "volume": 150073.0}, {"date": "2026-07-30", "close": 5.3, "volume": 133725.0}, {"date": "2026-07-31", "close": 5.4, "volume": 137220.0}, {"date": "2026-08-03", "close": 5.62, "volume": 139407.0}, {"date": "2026-08-04", "close": 5.98, "volume": 163919.0}, {"date": "2026-08-05", "close": 5.8, "volume": 70740.0}, {"date": "2026-08-06", "close": 5.75, "volume": 72128.0}, {"date": "2026-08-07", "close": 5.88, "volume": 70976.0}], "refreshing": true}