{"ticker": "STOK", "overview": {"cik": "1623526", "ticker": "STOK", "name": "Stoke Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001780088-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001780088-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001522780-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001966716-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003525", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000947263-26-000071", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002141", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001780088-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330804", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-03", "title": "Prospectus", "accession": "0001193125-26-330792", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007565", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "Employee share plan", "accession": "0001193125-26-330706", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330557", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330537", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001404955-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001858760-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0001858760-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001780088-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006742", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-289409", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001966716-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006194", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001586226-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001557928-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001181556-26-000007", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 816918.2455999999, "net": -816918.2455999999, "insiders": 3, "first_date": "2026-08-18", "last_date": "2026-09-01"}, "metrics": {"ticker": "STOK", "has_prices": true, "as_of": "2026-07-24", "last": 29.3, "prev_close": 29.65, "change": -0.34999999999999787, "change_pct": -0.011804384485666033, "session_volume": 441847.0, "vwap_5": 28.893525641145278, "vwap_20": 31.498269520177534, "vwap_60": 31.089792458586917, "vwap_250": 29.123658629017235, "high_52w": 38.35, "low_52w": 22.37, "avg_volume_20": 929283.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001780088-26-000021", "src": "INSIDERS", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Barry Ticho", "who_key": "Ticho Barry", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 170060.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims STOK: $170K", "source_url": "https://www.sec.gov/Archives/edgar/data/1780088/000178008826000021/0001780088-26-000021-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001780088-26-000019", "src": "INSIDERS", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Barry Ticho", "who_key": "Ticho Barry", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 152689.8602, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $153K of STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1780088/000178008826000019/0001780088-26-000019-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001522780-26-000007", "src": "INSIDERS", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Edward M. Kaye MD", "who_key": "Kaye Edward M. MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 402528.0756999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $403K of STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1623526/000152278026000007/0001522780-26-000007-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001966716-26-000012", "src": "INSIDERS", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Jonathan Allan", "who_key": "Allan Jonathan", "role": "GENERAL COUNSEL & CORP SEC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 91639.4297, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $92K of STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1966716/000196671626000012/0001966716-26-000012-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "13DG-0000902664-26-003525", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lynx1 Capital Management LP moves to a 6.5% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-003525-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000947263-26-000071", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Stoke Therapeutics, Inc.", "who_key": "Stoke Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Stoke Therapeutics, Inc. moves to a 4.9% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1623526/0000947263-26-000071-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0000315066-26-002141", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 8.5% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002141-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000902219-26-000132", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Stoke Therapeutics, Inc.", "who_key": "Stoke Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Stoke Therapeutics, Inc. takes a 5.2% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1623526/0000902219-26-000132-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000902664-26-002530", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lynx1 Capital Management LP moves to a 7% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-002530-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001493215-26-000118", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RTW INVESTMENTS, LP moves to a 9.9% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000118-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001104659-26-062573", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Redmile Group, LLC moves to a 6.7% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1425738/0001104659-26-062573-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000947263-26-000048", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Stoke Therapeutics, Inc.", "who_key": "Stoke Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Stoke Therapeutics, Inc. moves to a 5.4% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1623526/0000947263-26-000048-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000902664-26-002559", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lynx1 Capital Management LP moves to a 8.1% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-002559-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-002350", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Stoke Therapeutics, Inc.", "who_key": "Stoke Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Stoke Therapeutics, Inc. adjusts its stake in STOK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1623526/0000102909-26-002350-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003525", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lynx1 Capital Management LP moves to a 6.5% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-003525-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000947263-26-000071", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Stoke Therapeutics, Inc.", "who_key": "Stoke Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Stoke Therapeutics, Inc. moves to a 4.9% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1623526/0000947263-26-000071-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0000315066-26-002141", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 8.5% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002141-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000902664-26-002559", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lynx1 Capital Management LP moves to a 8.1% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-002559-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000902219-26-000132", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Stoke Therapeutics, Inc.", "who_key": "Stoke Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Stoke Therapeutics, Inc. takes a 5.2% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1623526/0000902219-26-000132-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000902664-26-002530", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lynx1 Capital Management LP moves to a 7% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-002530-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001493215-26-000118", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RTW INVESTMENTS, LP moves to a 9.9% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000118-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001104659-26-062573", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Redmile Group, LLC moves to a 6.7% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1425738/0001104659-26-062573-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000947263-26-000048", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Stoke Therapeutics, Inc.", "who_key": "Stoke Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Stoke Therapeutics, Inc. moves to a 5.4% passive stake in STOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1623526/0000947263-26-000048-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000102909-26-002350", "src": "13DG", "ticker": "STOK", "cik": "1623526", "company": "Stoke Therapeutics, Inc.", "company_raw": "Stoke Therapeutics, Inc.", "who": "Stoke Therapeutics, Inc.", "who_key": "Stoke Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Stoke Therapeutics, Inc. adjusts its stake in STOK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1623526/0000102909-26-002350-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Stoke Therapeutics, Inc. - Common Stock", "new_value": "Stoke Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001623526", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001623526", "applied": 1, "detected_at": "2026-10-27T18:08:42.072938"}]}, "key_people": [{"who": "Edward M. Kaye MD", "who_key": "Kaye Edward M. MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 402528.0756999999, "net": -402528.0756999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 402528.0756999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623526/000152278026000007/0001522780-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 402528.0756999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623526/000152278026000007/0001522780-26-000007-index.htm"}}, {"who": "Barry Ticho", "who_key": "Ticho Barry", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 322750.7402, "net": -322750.7402, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170060.88, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780088/000178008826000021/0001780088-26-000021-index.htm"}, {"action": "SELL", "amount": 152689.8602, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780088/000178008826000019/0001780088-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 170060.88, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780088/000178008826000021/0001780088-26-000021-index.htm"}}, {"who": "Jonathan Allan", "who_key": "Allan Jonathan", "role": "GENERAL COUNSEL & CORP SEC", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 91639.4297, "net": -91639.4297, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91639.4297, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966716/000196671626000012/0001966716-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 91639.4297, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966716/000196671626000012/0001966716-26-000012-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -646857.3655999999}, {"date": "2026-09-01", "net": -170060.88}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001780088-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001780088-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001522780-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001966716-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003525", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000947263-26-000071", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002141", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001780088-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330804", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-03", "title": "Prospectus", "accession": "0001193125-26-330792", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007565", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "Employee share plan", "accession": "0001193125-26-330706", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330557", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330537", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001404955-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001858760-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0001858760-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001780088-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006742", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-289409", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001966716-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006194", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001586226-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001557928-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001181556-26-000007", "price_sensitive": false}], "performance": {"ticker": "STOK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 28.99, "volume": 143706.0}, {"date": "2021-07-28", "close": 30.0, "volume": 77330.0}, {"date": "2021-07-29", "close": 28.84, "volume": 84416.0}, {"date": "2021-07-30", "close": 28.63, "volume": 142957.0}, {"date": "2021-08-02", "close": 28.86, "volume": 116831.0}, {"date": "2021-08-03", "close": 27.74, "volume": 203290.0}, {"date": "2021-08-04", "close": 26.7, "volume": 224418.0}, {"date": "2021-08-05", "close": 26.82, "volume": 205174.0}, {"date": "2021-08-06", "close": 26.16, "volume": 150646.0}, {"date": "2021-08-09", "close": 26.35, "volume": 87053.0}, {"date": "2021-08-10", "close": 25.94, "volume": 126167.0}, {"date": "2021-08-11", "close": 25.97, "volume": 71922.0}, {"date": "2021-08-12", "close": 26.11, "volume": 113210.0}, {"date": "2021-08-13", "close": 25.73, "volume": 118409.0}, {"date": "2021-08-16", "close": 24.62, "volume": 79501.0}, {"date": "2021-08-17", "close": 26.02, "volume": 94134.0}, {"date": "2021-08-18", "close": 25.03, "volume": 55716.0}, {"date": "2021-08-19", "close": 23.73, "volume": 72311.0}, {"date": "2021-08-20", "close": 24.9, "volume": 103995.0}, {"date": "2021-08-23", "close": 25.67, "volume": 120937.0}, {"date": "2021-08-24", "close": 26.0, "volume": 59405.0}, {"date": "2021-08-25", "close": 26.24, "volume": 88486.0}, {"date": "2021-08-26", "close": 25.86, "volume": 49269.0}, {"date": "2021-08-27", "close": 27.07, "volume": 101718.0}, {"date": "2021-08-30", "close": 26.32, "volume": 55297.0}, {"date": "2021-08-31", "close": 26.18, "volume": 69360.0}, {"date": "2021-09-01", "close": 26.5, "volume": 81662.0}, {"date": "2021-09-02", "close": 26.89, "volume": 112292.0}, {"date": "2021-09-03", "close": 25.35, "volume": 79324.0}, {"date": "2021-09-07", "close": 25.52, "volume": 92599.0}, {"date": "2021-09-08", "close": 25.18, "volume": 39996.0}, {"date": "2021-09-09", "close": 25.93, "volume": 96201.0}, {"date": "2021-09-10", "close": 24.38, "volume": 85061.0}, {"date": "2021-09-13", "close": 25.34, "volume": 81820.0}, {"date": "2021-09-14", "close": 23.93, "volume": 85627.0}, {"date": "2021-09-15", "close": 24.11, "volume": 82149.0}, {"date": "2021-09-16", "close": 23.98, "volume": 60747.0}, {"date": "2021-09-17", "close": 25.24, "volume": 193976.0}, {"date": "2021-09-20", "close": 23.65, "volume": 94387.0}, {"date": "2021-09-21", "close": 25.0, "volume": 587591.0}, {"date": "2021-09-22", "close": 27.03, "volume": 442145.0}, {"date": "2021-09-23", "close": 27.26, "volume": 184388.0}, {"date": "2021-09-24", "close": 26.0, "volume": 77257.0}, {"date": "2021-09-27", "close": 27.06, "volume": 77447.0}, {"date": "2021-09-28", "close": 26.0, "volume": 94905.0}, {"date": "2021-09-29", "close": 25.5, "volume": 97726.0}, {"date": "2021-09-30", "close": 25.44, "volume": 134105.0}, {"date": "2021-10-01", "close": 26.24, "volume": 155215.0}, {"date": "2021-10-04", "close": 25.87, "volume": 163588.0}, {"date": "2021-10-05", "close": 25.63, "volume": 156108.0}, {"date": "2021-10-06", "close": 22.46, "volume": 321530.0}, {"date": "2021-10-07", "close": 22.4, "volume": 97190.0}, {"date": "2021-10-08", "close": 22.52, "volume": 60360.0}, {"date": "2021-10-11", "close": 23.07, "volume": 39122.0}, {"date": "2021-10-12", "close": 23.53, "volume": 85890.0}, {"date": "2021-10-13", "close": 23.01, "volume": 28130.0}, {"date": "2021-10-14", "close": 24.04, "volume": 63870.0}, {"date": "2021-10-15", "close": 23.52, "volume": 85439.0}, {"date": "2021-10-18", "close": 22.65, "volume": 77773.0}, {"date": "2021-10-19", "close": 23.15, "volume": 173374.0}, {"date": "2021-10-20", "close": 22.63, "volume": 100719.0}, {"date": "2021-10-21", "close": 23.23, "volume": 83926.0}, {"date": "2021-10-22", "close": 24.29, "volume": 82399.0}, {"date": "2021-10-25", "close": 24.06, "volume": 65548.0}, {"date": "2021-10-26", "close": 23.8, "volume": 58957.0}, {"date": "2021-10-27", "close": 24.15, "volume": 66297.0}, {"date": "2021-10-28", "close": 23.78, "volume": 160785.0}, {"date": "2021-10-29", "close": 22.83, "volume": 80525.0}, {"date": "2021-11-01", "close": 23.99, "volume": 107349.0}, {"date": "2021-11-02", "close": 24.62, "volume": 82460.0}, {"date": "2021-11-03", "close": 26.59, "volume": 73403.0}, {"date": "2021-11-04", "close": 26.01, "volume": 303057.0}, {"date": "2021-11-05", "close": 25.97, "volume": 121415.0}, {"date": "2021-11-08", "close": 26.65, "volume": 148386.0}, {"date": "2021-11-09", "close": 26.74, "volume": 239784.0}, {"date": "2021-11-10", "close": 28.5, "volume": 495989.0}, {"date": "2021-11-11", "close": 28.3, "volume": 239402.0}, {"date": "2021-11-12", "close": 28.42, "volume": 179596.0}, {"date": "2021-11-15", "close": 28.59, "volume": 112985.0}, {"date": "2021-11-16", "close": 27.95, "volume": 192667.0}, {"date": "2021-11-17", "close": 28.2, "volume": 177112.0}, {"date": "2021-11-18", "close": 28.06, "volume": 218706.0}, {"date": "2021-11-19", "close": 27.8, "volume": 267060.0}, {"date": "2021-11-22", "close": 30.72, "volume": 501736.0}, {"date": "2021-11-23", "close": 28.34, "volume": 216800.0}, {"date": "2021-11-24", "close": 27.64, "volume": 122543.0}, {"date": "2021-11-26", "close": 25.11, "volume": 100034.0}, {"date": "2021-11-29", "close": 25.01, "volume": 122176.0}, {"date": "2021-11-30", "close": 24.9, "volume": 147501.0}, {"date": "2021-12-01", "close": 22.83, "volume": 134226.0}, {"date": "2021-12-02", "close": 23.85, "volume": 108957.0}, {"date": "2021-12-03", "close": 20.31, "volume": 1019382.0}, {"date": "2021-12-06", "close": 20.15, "volume": 272763.0}, {"date": "2021-12-07", "close": 20.75, "volume": 331419.0}, {"date": "2021-12-08", "close": 20.72, "volume": 121397.0}, {"date": "2021-12-09", "close": 19.96, "volume": 149663.0}, {"date": "2021-12-10", "close": 19.88, "volume": 148313.0}, {"date": "2021-12-13", "close": 19.73, "volume": 195069.0}, {"date": "2021-12-14", "close": 18.11, "volume": 253723.0}, {"date": "2021-12-15", "close": 20.15, "volume": 331336.0}, {"date": "2021-12-16", "close": 19.0, "volume": 173651.0}, {"date": "2021-12-17", "close": 19.64, "volume": 809349.0}, {"date": "2021-12-20", "close": 19.4, "volume": 173734.0}, {"date": "2021-12-21", "close": 20.38, "volume": 408578.0}, {"date": "2021-12-22", "close": 20.52, "volume": 116858.0}, {"date": "2021-12-23", "close": 21.57, "volume": 134787.0}, {"date": "2021-12-27", "close": 22.1, "volume": 203653.0}, {"date": "2021-12-28", "close": 22.5, "volume": 143639.0}, {"date": "2021-12-29", "close": 22.67, "volume": 126243.0}, {"date": "2021-12-30", "close": 24.07, "volume": 166897.0}, {"date": "2021-12-31", "close": 23.99, "volume": 133924.0}, {"date": "2022-01-03", "close": 23.01, "volume": 157342.0}, {"date": "2022-01-04", "close": 21.63, "volume": 116087.0}, {"date": "2022-01-05", "close": 20.85, "volume": 120504.0}, {"date": "2022-01-06", "close": 20.86, "volume": 189881.0}, {"date": "2022-01-07", "close": 20.21, "volume": 566409.0}, {"date": "2022-01-10", "close": 19.31, "volume": 127597.0}, {"date": "2022-01-11", "close": 19.65, "volume": 317061.0}, {"date": "2022-01-12", "close": 18.75, "volume": 302043.0}, {"date": "2022-01-13", "close": 18.5, "volume": 525674.0}, {"date": "2022-01-14", "close": 19.58, "volume": 226133.0}, {"date": "2022-01-18", "close": 18.96, "volume": 164255.0}, {"date": "2022-01-19", "close": 18.6, "volume": 345129.0}, {"date": "2022-01-20", "close": 18.14, "volume": 233596.0}, {"date": "2022-01-21", "close": 18.1, "volume": 191362.0}, {"date": "2022-01-24", "close": 19.22, "volume": 1950133.0}, {"date": "2022-01-25", "close": 19.4, "volume": 373058.0}, {"date": "2022-01-26", "close": 19.0, "volume": 168515.0}, {"date": "2022-01-27", "close": 17.85, "volume": 191501.0}, {"date": "2022-01-28", "close": 17.93, "volume": 112638.0}, {"date": "2022-01-31", "close": 18.95, "volume": 573903.0}, {"date": "2022-02-01", "close": 18.8, "volume": 320275.0}, {"date": "2022-02-02", "close": 17.75, "volume": 178129.0}, {"date": "2022-02-03", "close": 17.3, "volume": 258866.0}, {"date": "2022-02-04", "close": 17.19, "volume": 221170.0}, {"date": "2022-02-07", "close": 17.99, "volume": 171477.0}, {"date": "2022-02-08", "close": 18.13, "volume": 71470.0}, {"date": "2022-02-09", "close": 19.08, "volume": 153120.0}, {"date": "2022-02-10", "close": 18.49, "volume": 192242.0}, {"date": "2022-02-11", "close": 18.11, "volume": 130623.0}, {"date": "2022-02-14", "close": 18.02, "volume": 2100607.0}, {"date": "2022-02-15", "close": 19.37, "volume": 328764.0}, {"date": "2022-02-16", "close": 19.33, "volume": 165952.0}, {"date": "2022-02-17", "close": 19.24, "volume": 128228.0}, {"date": "2022-02-18", "close": 18.93, "volume": 97534.0}, {"date": "2022-02-22", "close": 19.17, "volume": 647989.0}, {"date": "2022-02-23", "close": 18.9, "volume": 399226.0}, {"date": "2022-02-24", "close": 20.09, "volume": 323861.0}, {"date": "2022-02-25", "close": 19.61, "volume": 121132.0}, {"date": "2022-02-28", "close": 19.5, "volume": 250743.0}, {"date": "2022-03-01", "close": 19.76, "volume": 260937.0}, {"date": "2022-03-02", "close": 19.89, "volume": 206827.0}, {"date": "2022-03-03", "close": 19.2, "volume": 160646.0}, {"date": "2022-03-04", "close": 19.15, "volume": 323158.0}, {"date": "2022-03-07", "close": 19.71, "volume": 666627.0}, {"date": "2022-03-08", "close": 19.65, "volume": 95014.0}, {"date": "2022-03-09", "close": 20.78, "volume": 194459.0}, {"date": "2022-03-10", "close": 20.59, "volume": 104964.0}, {"date": "2022-03-11", "close": 20.44, "volume": 137927.0}, {"date": "2022-03-14", "close": 19.49, "volume": 615208.0}, {"date": "2022-03-15", "close": 20.34, "volume": 118889.0}, {"date": "2022-03-16", "close": 21.25, "volume": 1456933.0}, {"date": "2022-03-17", "close": 23.39, "volume": 176471.0}, {"date": "2022-03-18", "close": 26.1, "volume": 551668.0}, {"date": "2022-03-21", "close": 24.06, "volume": 294772.0}, {"date": "2022-03-22", "close": 24.93, "volume": 335841.0}, {"date": "2022-03-23", "close": 23.97, "volume": 250051.0}, {"date": "2022-03-24", "close": 23.62, "volume": 283082.0}, {"date": "2022-03-25", "close": 22.98, "volume": 291533.0}, {"date": "2022-03-28", "close": 22.2, "volume": 534174.0}, {"date": "2022-03-29", "close": 23.33, "volume": 523369.0}, {"date": "2022-03-30", "close": 22.18, "volume": 170017.0}, {"date": "2022-03-31", "close": 21.05, "volume": 623797.0}, {"date": "2022-04-01", "close": 21.81, "volume": 385763.0}, {"date": "2022-04-04", "close": 23.36, "volume": 475813.0}, {"date": "2022-04-05", "close": 23.93, "volume": 375721.0}, {"date": "2022-04-06", "close": 23.75, "volume": 316700.0}, {"date": "2022-04-07", "close": 23.12, "volume": 134808.0}, {"date": "2022-04-08", "close": 22.81, "volume": 255130.0}, {"date": "2022-04-11", "close": 22.81, "volume": 231279.0}, {"date": "2022-04-12", "close": 22.66, "volume": 224051.0}, {"date": "2022-04-13", "close": 23.12, "volume": 181314.0}, {"date": "2022-04-14", "close": 20.34, "volume": 153357.0}, {"date": "2022-04-18", "close": 18.88, "volume": 335250.0}, {"date": "2022-04-19", "close": 18.81, "volume": 242784.0}, {"date": "2022-04-20", "close": 18.32, "volume": 115118.0}, {"date": "2022-04-21", "close": 17.61, "volume": 120334.0}, {"date": "2022-04-22", "close": 17.16, "volume": 156194.0}, {"date": "2022-04-25", "close": 17.43, "volume": 154252.0}, {"date": "2022-04-26", "close": 16.07, "volume": 151743.0}, {"date": "2022-04-27", "close": 15.51, "volume": 123545.0}, {"date": "2022-04-28", "close": 15.49, "volume": 192116.0}, {"date": "2022-04-29", "close": 14.44, "volume": 218086.0}, {"date": "2022-05-02", "close": 14.99, "volume": 173031.0}, {"date": "2022-05-03", "close": 14.76, "volume": 264300.0}, {"date": "2022-05-04", "close": 15.17, "volume": 174040.0}, {"date": "2022-05-05", "close": 14.06, "volume": 197155.0}, {"date": "2022-05-06", "close": 13.46, "volume": 178330.0}, {"date": "2022-05-09", "close": 12.69, "volume": 962452.0}, {"date": "2022-05-10", "close": 13.7, "volume": 544813.0}, {"date": "2022-05-11", "close": 12.95, "volume": 405525.0}, {"date": "2022-05-12", "close": 13.72, "volume": 314568.0}, {"date": "2022-05-13", "close": 14.89, "volume": 375041.0}, {"date": "2022-05-16", "close": 15.9, "volume": 514656.0}, {"date": "2022-05-17", "close": 15.82, "volume": 246178.0}, {"date": "2022-05-18", "close": 14.2, "volume": 240727.0}, {"date": "2022-05-19", "close": 13.65, "volume": 508211.0}, {"date": "2022-05-20", "close": 14.13, "volume": 465518.0}, {"date": "2022-05-23", "close": 13.28, "volume": 109884.0}, {"date": "2022-05-24", "close": 12.43, "volume": 199007.0}, {"date": "2022-05-25", "close": 12.09, "volume": 137281.0}, {"date": "2022-05-26", "close": 11.56, "volume": 232540.0}, {"date": "2022-05-27", "close": 12.02, "volume": 293752.0}, {"date": "2022-05-31", "close": 12.11, "volume": 366489.0}, {"date": "2022-06-01", "close": 12.03, "volume": 439272.0}, {"date": "2022-06-02", "close": 12.17, "volume": 133457.0}, {"date": "2022-06-03", "close": 12.22, "volume": 285312.0}, {"date": "2022-06-06", "close": 11.96, "volume": 804428.0}, {"date": "2022-06-07", "close": 12.96, "volume": 702314.0}, {"date": "2022-06-08", "close": 12.92, "volume": 163408.0}, {"date": "2022-06-09", "close": 12.76, "volume": 172177.0}, {"date": "2022-06-10", "close": 11.29, "volume": 232963.0}, {"date": "2022-06-13", "close": 10.44, "volume": 276781.0}, {"date": "2022-06-14", "close": 10.48, "volume": 243926.0}, {"date": "2022-06-15", "close": 10.71, "volume": 514934.0}, {"date": "2022-06-16", "close": 10.36, "volume": 322268.0}, {"date": "2022-06-17", "close": 11.34, "volume": 1345287.0}, {"date": "2022-06-21", "close": 12.06, "volume": 252006.0}, {"date": "2022-06-22", "close": 12.82, "volume": 212906.0}, {"date": "2022-06-23", "close": 13.93, "volume": 206662.0}, {"date": "2022-06-24", "close": 13.6, "volume": 1048857.0}, {"date": "2022-06-27", "close": 13.43, "volume": 113010.0}, {"date": "2022-06-28", "close": 12.96, "volume": 177159.0}, {"date": "2022-06-29", "close": 13.24, "volume": 119801.0}, {"date": "2022-06-30", "close": 13.21, "volume": 345994.0}, {"date": "2022-07-01", "close": 13.77, "volume": 171349.0}, {"date": "2022-07-05", "close": 14.14, "volume": 195240.0}, {"date": "2022-07-06", "close": 14.32, "volume": 131433.0}, {"date": "2022-07-07", "close": 14.49, "volume": 121618.0}, {"date": "2022-07-08", "close": 14.51, "volume": 88578.0}, {"date": "2022-07-11", "close": 14.01, "volume": 90738.0}, {"date": "2022-07-12", "close": 14.67, "volume": 81651.0}, {"date": "2022-07-13", "close": 14.93, "volume": 75611.0}, {"date": "2022-07-14", "close": 14.52, "volume": 65703.0}, {"date": "2022-07-15", "close": 15.1, "volume": 86022.0}, {"date": "2022-07-18", "close": 14.85, "volume": 352825.0}, {"date": "2022-07-19", "close": 15.8, "volume": 114378.0}, {"date": "2022-07-20", "close": 16.61, "volume": 378884.0}, {"date": "2022-07-21", "close": 16.15, "volume": 175429.0}, {"date": "2022-07-22", "close": 15.53, "volume": 344106.0}, {"date": "2022-07-25", "close": 13.93, "volume": 368715.0}, {"date": "2022-07-26", "close": 14.38, "volume": 119617.0}, {"date": "2022-07-27", "close": 15.39, "volume": 194864.0}, {"date": "2022-07-28", "close": 15.94, "volume": 179085.0}, {"date": "2022-07-29", "close": 14.79, "volume": 138975.0}, {"date": "2022-08-01", "close": 14.42, "volume": 165713.0}, {"date": "2022-08-02", "close": 15.1, "volume": 89028.0}, {"date": "2022-08-03", "close": 15.47, "volume": 123547.0}, {"date": "2022-08-04", "close": 16.35, "volume": 164846.0}, {"date": "2022-08-05", "close": 16.79, "volume": 111062.0}, {"date": "2022-08-08", "close": 21.16, "volume": 393184.0}, {"date": "2022-08-09", "close": 22.11, "volume": 353960.0}, {"date": "2022-08-10", "close": 22.53, "volume": 319145.0}, {"date": "2022-08-11", "close": 20.78, "volume": 164764.0}, {"date": "2022-08-12", "close": 21.6, "volume": 129703.0}, {"date": "2022-08-15", "close": 21.45, "volume": 136899.0}, {"date": "2022-08-16", "close": 19.99, "volume": 129598.0}, {"date": "2022-08-17", "close": 19.08, "volume": 138293.0}, {"date": "2022-08-18", "close": 18.91, "volume": 105081.0}, {"date": "2022-08-19", "close": 18.46, "volume": 127913.0}, {"date": "2022-08-22", "close": 17.35, "volume": 166068.0}, {"date": "2022-08-23", "close": 16.83, "volume": 186840.0}, {"date": "2022-08-24", "close": 17.19, "volume": 147141.0}, {"date": "2022-08-25", "close": 16.84, "volume": 134232.0}, {"date": "2022-08-26", "close": 15.58, "volume": 157496.0}, {"date": "2022-08-29", "close": 15.26, "volume": 154523.0}, {"date": "2022-08-30", "close": 14.9, "volume": 324040.0}, {"date": "2022-08-31", "close": 15.06, "volume": 277132.0}, {"date": "2022-09-01", "close": 15.2, "volume": 211618.0}, {"date": "2022-09-02", "close": 15.18, "volume": 287153.0}, {"date": "2022-09-06", "close": 14.4, "volume": 172146.0}, {"date": "2022-09-07", "close": 14.98, "volume": 301043.0}, {"date": "2022-09-08", "close": 14.95, "volume": 121203.0}, {"date": "2022-09-09", "close": 15.19, "volume": 325664.0}, {"date": "2022-09-12", "close": 15.94, "volume": 81621.0}, {"date": "2022-09-13", "close": 16.06, "volume": 1004494.0}, {"date": "2022-09-14", "close": 16.74, "volume": 345620.0}, {"date": "2022-09-15", "close": 16.49, "volume": 84979.0}, {"date": "2022-09-16", "close": 15.67, "volume": 216820.0}, {"date": "2022-09-19", "close": 15.17, "volume": 140007.0}, {"date": "2022-09-20", "close": 15.28, "volume": 217855.0}, {"date": "2022-09-21", "close": 14.9, "volume": 89205.0}, {"date": "2022-09-22", "close": 14.9, "volume": 334359.0}, {"date": "2022-09-23", "close": 13.03, "volume": 325627.0}, {"date": "2022-09-26", "close": 12.56, "volume": 237004.0}, {"date": "2022-09-27", "close": 12.99, "volume": 304301.0}, {"date": "2022-09-28", "close": 13.4, "volume": 188249.0}, {"date": "2022-09-29", "close": 13.02, "volume": 247372.0}, {"date": "2022-09-30", "close": 12.84, "volume": 180505.0}, {"date": "2022-10-03", "close": 12.74, "volume": 373841.0}, {"date": "2022-10-04", "close": 13.61, "volume": 277052.0}, {"date": "2022-10-05", "close": 13.26, "volume": 225159.0}, {"date": "2022-10-06", "close": 13.48, "volume": 467494.0}, {"date": "2022-10-07", "close": 12.51, "volume": 223250.0}, {"date": "2022-10-10", "close": 11.53, "volume": 104664.0}, {"date": "2022-10-11", "close": 11.66, "volume": 199090.0}, {"date": "2022-10-12", "close": 12.12, "volume": 121449.0}, {"date": "2022-10-13", "close": 12.74, "volume": 171256.0}, {"date": "2022-10-14", "close": 11.91, "volume": 495061.0}, {"date": "2022-10-17", "close": 12.14, "volume": 405579.0}, {"date": "2022-10-18", "close": 13.08, "volume": 409035.0}, {"date": "2022-10-19", "close": 13.13, "volume": 314925.0}, {"date": "2022-10-20", "close": 13.11, "volume": 152664.0}, {"date": "2022-10-21", "close": 13.64, "volume": 161090.0}, {"date": "2022-10-24", "close": 14.29, "volume": 315171.0}, {"date": "2022-10-25", "close": 14.89, "volume": 209712.0}, {"date": "2022-10-26", "close": 15.32, "volume": 315048.0}, {"date": "2022-10-27", "close": 15.51, "volume": 213783.0}, {"date": "2022-10-28", "close": 15.69, "volume": 350513.0}, {"date": "2022-10-31", "close": 14.85, "volume": 184951.0}, {"date": "2022-11-01", "close": 13.48, "volume": 248986.0}, {"date": "2022-11-02", "close": 13.12, "volume": 223519.0}, {"date": "2022-11-03", "close": 11.97, "volume": 126454.0}, {"date": "2022-11-04", "close": 11.69, "volume": 183413.0}, {"date": "2022-11-07", "close": 11.52, "volume": 204802.0}, {"date": "2022-11-08", "close": 11.37, "volume": 171277.0}, {"date": "2022-11-09", "close": 10.66, "volume": 216604.0}, {"date": "2022-11-10", "close": 11.0, "volume": 886689.0}, {"date": "2022-11-11", "close": 12.49, "volume": 542201.0}, {"date": "2022-11-14", "close": 9.33, "volume": 1673634.0}, {"date": "2022-11-15", "close": 9.99, "volume": 458099.0}, {"date": "2022-11-16", "close": 9.02, "volume": 858543.0}, {"date": "2022-11-17", "close": 8.11, "volume": 642559.0}, {"date": "2022-11-18", "close": 8.01, "volume": 845939.0}, {"date": "2022-11-21", "close": 7.62, "volume": 578160.0}, {"date": "2022-11-22", "close": 7.81, "volume": 315141.0}, {"date": "2022-11-23", "close": 7.67, "volume": 149303.0}, {"date": "2022-11-25", "close": 7.33, "volume": 138612.0}, {"date": "2022-11-28", "close": 7.34, "volume": 430795.0}, {"date": "2022-11-29", "close": 7.37, "volume": 217374.0}, {"date": "2022-11-30", "close": 7.54, "volume": 242207.0}, {"date": "2022-12-01", "close": 7.33, "volume": 390551.0}, {"date": "2022-12-02", "close": 7.36, "volume": 237914.0}, {"date": "2022-12-05", "close": 7.16, "volume": 440442.0}, {"date": "2022-12-06", "close": 7.15, "volume": 289776.0}, {"date": "2022-12-07", "close": 7.07, "volume": 171217.0}, {"date": "2022-12-08", "close": 7.66, "volume": 160520.0}, {"date": "2022-12-09", "close": 7.7, "volume": 217557.0}, {"date": "2022-12-12", "close": 8.11, "volume": 171970.0}, {"date": "2022-12-13", "close": 8.3, "volume": 367234.0}, {"date": "2022-12-14", "close": 8.38, "volume": 260371.0}, {"date": "2022-12-15", "close": 8.3, "volume": 286762.0}, {"date": "2022-12-16", "close": 8.67, "volume": 310197.0}, {"date": "2022-12-19", "close": 8.16, "volume": 403451.0}, {"date": "2022-12-20", "close": 8.25, "volume": 512723.0}, {"date": "2022-12-21", "close": 8.26, "volume": 273047.0}, {"date": "2022-12-22", "close": 8.44, "volume": 172441.0}, {"date": "2022-12-23", "close": 8.3, "volume": 112066.0}, {"date": "2022-12-27", "close": 8.19, "volume": 123245.0}, {"date": "2022-12-28", "close": 8.39, "volume": 115560.0}, {"date": "2022-12-29", "close": 9.04, "volume": 205967.0}, {"date": "2022-12-30", "close": 9.23, "volume": 141800.0}, {"date": "2023-01-03", "close": 9.09, "volume": 1690596.0}, {"date": "2023-01-04", "close": 9.65, "volume": 629430.0}, {"date": "2023-01-05", "close": 9.32, "volume": 844422.0}, {"date": "2023-01-06", "close": 8.52, "volume": 288011.0}, {"date": "2023-01-09", "close": 8.27, "volume": 212708.0}, {"date": "2023-01-10", "close": 8.76, "volume": 372710.0}, {"date": "2023-01-11", "close": 9.38, "volume": 257813.0}, {"date": "2023-01-12", "close": 10.38, "volume": 262487.0}, {"date": "2023-01-13", "close": 9.75, "volume": 192036.0}, {"date": "2023-01-17", "close": 9.28, "volume": 140994.0}, {"date": "2023-01-18", "close": 9.23, "volume": 176276.0}, {"date": "2023-01-19", "close": 9.34, "volume": 121978.0}, {"date": "2023-01-20", "close": 9.53, "volume": 99343.0}, {"date": "2023-01-23", "close": 9.29, "volume": 155253.0}, {"date": "2023-01-24", "close": 9.39, "volume": 60403.0}, {"date": "2023-01-25", "close": 9.53, "volume": 126188.0}, {"date": "2023-01-26", "close": 9.41, "volume": 73674.0}, {"date": "2023-01-27", "close": 9.63, "volume": 88829.0}, {"date": "2023-01-30", "close": 9.52, "volume": 69935.0}, {"date": "2023-01-31", "close": 9.96, "volume": 124448.0}, {"date": "2023-02-01", "close": 9.26, "volume": 4860410.0}, {"date": "2023-02-02", "close": 9.98, "volume": 644017.0}, {"date": "2023-02-03", "close": 9.44, "volume": 145829.0}, {"date": "2023-02-06", "close": 9.5, "volume": 199744.0}, {"date": "2023-02-07", "close": 9.75, "volume": 90121.0}, {"date": "2023-02-08", "close": 9.21, "volume": 175523.0}, {"date": "2023-02-09", "close": 9.25, "volume": 157598.0}, {"date": "2023-02-10", "close": 9.24, "volume": 92625.0}, {"date": "2023-02-13", "close": 9.05, "volume": 128659.0}, {"date": "2023-02-14", "close": 9.01, "volume": 231560.0}, {"date": "2023-02-15", "close": 9.01, "volume": 76724.0}, {"date": "2023-02-16", "close": 9.0, "volume": 178300.0}, {"date": "2023-02-17", "close": 9.19, "volume": 68970.0}, {"date": "2023-02-21", "close": 8.72, "volume": 190973.0}, {"date": "2023-02-22", "close": 8.84, "volume": 173604.0}, {"date": "2023-02-23", "close": 8.82, "volume": 363595.0}, {"date": "2023-02-24", "close": 8.54, "volume": 220068.0}, {"date": "2023-02-27", "close": 8.67, "volume": 89576.0}, {"date": "2023-02-28", "close": 8.89, "volume": 84982.0}, {"date": "2023-03-01", "close": 8.74, "volume": 106850.0}, {"date": "2023-03-02", "close": 8.66, "volume": 102110.0}, {"date": "2023-03-03", "close": 8.83, "volume": 70400.0}, {"date": "2023-03-06", "close": 9.24, "volume": 127376.0}, {"date": "2023-03-07", "close": 9.23, "volume": 165777.0}, {"date": "2023-03-08", "close": 9.12, "volume": 1388266.0}, {"date": "2023-03-09", "close": 8.85, "volume": 314569.0}, {"date": "2023-03-10", "close": 8.74, "volume": 268173.0}, {"date": "2023-03-13", "close": 9.54, "volume": 254647.0}, {"date": "2023-03-14", "close": 9.83, "volume": 188882.0}, {"date": "2023-03-15", "close": 9.15, "volume": 363059.0}, {"date": "2023-03-16", "close": 9.09, "volume": 314798.0}, {"date": "2023-03-17", "close": 8.92, "volume": 412370.0}, {"date": "2023-03-20", "close": 8.17, "volume": 393034.0}, {"date": "2023-03-21", "close": 8.3, "volume": 346044.0}, {"date": "2023-03-22", "close": 7.99, "volume": 189636.0}, {"date": "2023-03-23", "close": 7.87, "volume": 196347.0}, {"date": "2023-03-24", "close": 7.65, "volume": 273019.0}, {"date": "2023-03-27", "close": 7.98, "volume": 668406.0}, {"date": "2023-03-28", "close": 8.03, "volume": 114129.0}, {"date": "2023-03-29", "close": 8.36, "volume": 90140.0}, {"date": "2023-03-30", "close": 8.14, "volume": 150432.0}, {"date": "2023-03-31", "close": 8.33, "volume": 556821.0}, {"date": "2023-04-03", "close": 8.22, "volume": 160532.0}, {"date": "2023-04-04", "close": 8.04, "volume": 222684.0}, {"date": "2023-04-05", "close": 7.94, "volume": 128507.0}, {"date": "2023-04-06", "close": 7.96, "volume": 102973.0}, {"date": "2023-04-10", "close": 7.93, "volume": 165947.0}, {"date": "2023-04-11", "close": 8.09, "volume": 109258.0}, {"date": "2023-04-12", "close": 8.04, "volume": 180908.0}, {"date": "2023-04-13", "close": 8.72, "volume": 118539.0}, {"date": "2023-04-14", "close": 8.17, "volume": 212382.0}, {"date": "2023-04-17", "close": 9.04, "volume": 289845.0}, {"date": "2023-04-18", "close": 8.61, "volume": 348158.0}, {"date": "2023-04-19", "close": 9.01, "volume": 276020.0}, {"date": "2023-04-20", "close": 8.51, "volume": 94207.0}, {"date": "2023-04-21", "close": 8.68, "volume": 125023.0}, {"date": "2023-04-24", "close": 8.1, "volume": 120059.0}, {"date": "2023-04-25", "close": 8.11, "volume": 307209.0}, {"date": "2023-04-26", "close": 8.97, "volume": 197336.0}, {"date": "2023-04-27", "close": 8.74, "volume": 114191.0}, {"date": "2023-04-28", "close": 8.89, "volume": 137675.0}, {"date": "2023-05-01", "close": 9.87, "volume": 225178.0}, {"date": "2023-05-02", "close": 9.84, "volume": 261396.0}, {"date": "2023-05-03", "close": 9.49, "volume": 340170.0}, {"date": "2023-05-04", "close": 10.72, "volume": 396918.0}, {"date": "2023-05-05", "close": 11.95, "volume": 417394.0}, {"date": "2023-05-08", "close": 12.04, "volume": 278026.0}, {"date": "2023-05-09", "close": 12.16, "volume": 248902.0}, {"date": "2023-05-10", "close": 11.65, "volume": 190681.0}, {"date": "2023-05-11", "close": 11.5, "volume": 152012.0}, {"date": "2023-05-12", "close": 11.44, "volume": 161938.0}, {"date": "2023-05-15", "close": 11.74, "volume": 151274.0}, {"date": "2023-05-16", "close": 11.22, "volume": 107343.0}, {"date": "2023-05-17", "close": 11.27, "volume": 112411.0}, {"date": "2023-05-18", "close": 11.12, "volume": 101352.0}, {"date": "2023-05-19", "close": 11.22, "volume": 130077.0}, {"date": "2023-05-22", "close": 11.3, "volume": 110724.0}, {"date": "2023-05-23", "close": 11.9, "volume": 263856.0}, {"date": "2023-05-24", "close": 11.03, "volume": 101813.0}, {"date": "2023-05-25", "close": 10.61, "volume": 102791.0}, {"date": "2023-05-26", "close": 10.92, "volume": 75423.0}, {"date": "2023-05-30", "close": 10.85, "volume": 104715.0}, {"date": "2023-05-31", "close": 11.2, "volume": 273662.0}, {"date": "2023-06-01", "close": 11.29, "volume": 262504.0}, {"date": "2023-06-02", "close": 12.17, "volume": 198827.0}, {"date": "2023-06-05", "close": 12.5, "volume": 463570.0}, {"date": "2023-06-06", "close": 13.2, "volume": 450639.0}, {"date": "2023-06-07", "close": 13.08, "volume": 137347.0}, {"date": "2023-06-08", "close": 12.69, "volume": 95755.0}, {"date": "2023-06-09", "close": 11.76, "volume": 149970.0}, {"date": "2023-06-12", "close": 12.09, "volume": 228031.0}, {"date": "2023-06-13", "close": 12.46, "volume": 500785.0}, {"date": "2023-06-14", "close": 12.53, "volume": 342825.0}, {"date": "2023-06-15", "close": 12.93, "volume": 381783.0}, {"date": "2023-06-16", "close": 13.0, "volume": 731671.0}, {"date": "2023-06-20", "close": 13.82, "volume": 538510.0}, {"date": "2023-06-21", "close": 13.5, "volume": 541909.0}, {"date": "2023-06-22", "close": 13.13, "volume": 317043.0}, {"date": "2023-06-23", "close": 11.11, "volume": 1224345.0}, {"date": "2023-06-26", "close": 10.435, "volume": 382788.0}, {"date": "2023-06-27", "close": 11.02, "volume": 187202.0}, {"date": "2023-06-28", "close": 10.99, "volume": 256402.0}, {"date": "2023-06-29", "close": 10.5, "volume": 213434.0}, {"date": "2023-06-30", "close": 10.63, "volume": 154377.0}, {"date": "2023-07-03", "close": 10.66, "volume": 91079.0}, {"date": "2023-07-05", "close": 10.28, "volume": 183679.0}, {"date": "2023-07-06", "close": 10.02, "volume": 202931.0}, {"date": "2023-07-07", "close": 10.1, "volume": 134192.0}, {"date": "2023-07-10", "close": 10.02, "volume": 125037.0}, {"date": "2023-07-11", "close": 10.15, "volume": 123362.0}, {"date": "2023-07-12", "close": 10.16, "volume": 117516.0}, {"date": "2023-07-13", "close": 10.19, "volume": 231535.0}, {"date": "2023-07-14", "close": 10.15, "volume": 73340.0}, {"date": "2023-07-17", "close": 10.42, "volume": 166785.0}, {"date": "2023-07-18", "close": 10.68, "volume": 113010.0}, {"date": "2023-07-19", "close": 11.35, "volume": 208405.0}, {"date": "2023-07-20", "close": 11.13, "volume": 204940.0}, {"date": "2023-07-21", "close": 11.99, "volume": 685411.0}, {"date": "2023-07-24", "close": 9.53, "volume": 660436.0}, {"date": "2023-07-25", "close": 6.47, "volume": 4929762.0}, {"date": "2023-07-26", "close": 6.0, "volume": 1208731.0}, {"date": "2023-07-27", "close": 6.14, "volume": 1231377.0}, {"date": "2023-07-28", "close": 6.33, "volume": 1521258.0}, {"date": "2023-07-31", "close": 6.64, "volume": 555802.0}, {"date": "2023-08-01", "close": 6.38, "volume": 266622.0}, {"date": "2023-08-02", "close": 6.26, "volume": 457909.0}, {"date": "2023-08-03", "close": 5.85, "volume": 440411.0}, {"date": "2023-08-04", "close": 6.12, "volume": 353049.0}, {"date": "2023-08-07", "close": 5.85, "volume": 558747.0}, {"date": "2023-08-08", "close": 5.55, "volume": 524228.0}, {"date": "2023-08-09", "close": 5.58, "volume": 1072726.0}, {"date": "2023-08-10", "close": 5.68, "volume": 188027.0}, {"date": "2023-08-11", "close": 5.44, "volume": 1129337.0}, {"date": "2023-08-14", "close": 5.46, "volume": 218673.0}, {"date": "2023-08-15", "close": 5.57, "volume": 375077.0}, {"date": "2023-08-16", "close": 5.45, "volume": 168966.0}, {"date": "2023-08-17", "close": 5.56, "volume": 346415.0}, {"date": "2023-08-18", "close": 5.48, "volume": 310391.0}, {"date": "2023-08-21", "close": 5.58, "volume": 186878.0}, {"date": "2023-08-22", "close": 5.66, "volume": 216740.0}, {"date": "2023-08-23", "close": 5.79, "volume": 181801.0}, {"date": "2023-08-24", "close": 5.61, "volume": 139321.0}, {"date": "2023-08-25", "close": 5.72, "volume": 231165.0}, {"date": "2023-08-28", "close": 5.84, "volume": 113557.0}, {"date": "2023-08-29", "close": 5.87, "volume": 157923.0}, {"date": "2023-08-30", "close": 5.75, "volume": 147757.0}, {"date": "2023-08-31", "close": 5.62, "volume": 129027.0}, {"date": "2023-09-01", "close": 5.54, "volume": 230628.0}, {"date": "2023-09-05", "close": 5.47, "volume": 289214.0}, {"date": "2023-09-06", "close": 5.3, "volume": 305018.0}, {"date": "2023-09-07", "close": 5.39, "volume": 165948.0}, {"date": "2023-09-08", "close": 5.31, "volume": 136900.0}, {"date": "2023-09-11", "close": 5.29, "volume": 99644.0}, {"date": "2023-09-12", "close": 5.22, "volume": 181274.0}, {"date": "2023-09-13", "close": 4.97, "volume": 161484.0}, {"date": "2023-09-14", "close": 5.07, "volume": 138404.0}, {"date": "2023-09-15", "close": 4.98, "volume": 795465.0}, {"date": "2023-09-18", "close": 4.73, "volume": 246302.0}, {"date": "2023-09-19", "close": 4.76, "volume": 140498.0}, {"date": "2023-09-20", "close": 4.44, "volume": 388238.0}, {"date": "2023-09-21", "close": 4.15, "volume": 196878.0}, {"date": "2023-09-22", "close": 4.18, "volume": 229369.0}, {"date": "2023-09-25", "close": 3.87, "volume": 163256.0}, {"date": "2023-09-26", "close": 3.89, "volume": 336673.0}, {"date": "2023-09-27", "close": 3.9, "volume": 113680.0}, {"date": "2023-09-28", "close": 3.78, "volume": 127777.0}, {"date": "2023-09-29", "close": 3.94, "volume": 211951.0}, {"date": "2023-10-02", "close": 3.69, "volume": 242416.0}, {"date": "2023-10-03", "close": 3.58, "volume": 252632.0}, {"date": "2023-10-04", "close": 3.56, "volume": 398684.0}, {"date": "2023-10-05", "close": 3.8, "volume": 259700.0}, {"date": "2023-10-06", "close": 3.89, "volume": 354555.0}, {"date": "2023-10-09", "close": 3.78, "volume": 124243.0}, {"date": "2023-10-10", "close": 4.1, "volume": 254385.0}, {"date": "2023-10-11", "close": 4.14, "volume": 270507.0}, {"date": "2023-10-12", "close": 3.92, "volume": 284377.0}, {"date": "2023-10-13", "close": 4.095, "volume": 233944.0}, {"date": "2023-10-16", "close": 4.0, "volume": 197181.0}, {"date": "2023-10-17", "close": 3.97, "volume": 202372.0}, {"date": "2023-10-18", "close": 3.7, "volume": 130522.0}, {"date": "2023-10-19", "close": 3.7, "volume": 189516.0}, {"date": "2023-10-20", "close": 3.73, "volume": 190115.0}, {"date": "2023-10-23", "close": 3.62, "volume": 148905.0}, {"date": "2023-10-24", "close": 3.57, "volume": 150569.0}, {"date": "2023-10-25", "close": 3.5, "volume": 121109.0}, {"date": "2023-10-26", "close": 3.46, "volume": 176693.0}, {"date": "2023-10-27", "close": 3.37, "volume": 147461.0}, {"date": "2023-10-30", "close": 3.57, "volume": 98620.0}, {"date": "2023-10-31", "close": 3.81, "volume": 124893.0}, {"date": "2023-11-01", "close": 4.08, "volume": 154674.0}, {"date": "2023-11-02", "close": 4.12, "volume": 142018.0}, {"date": "2023-11-03", "close": 4.26, "volume": 155847.0}, {"date": "2023-11-06", "close": 4.31, "volume": 164791.0}, {"date": "2023-11-07", "close": 4.85, "volume": 226211.0}, {"date": "2023-11-08", "close": 4.61, "volume": 196460.0}, {"date": "2023-11-09", "close": 4.53, "volume": 199391.0}, {"date": "2023-11-10", "close": 4.26, "volume": 272228.0}, {"date": "2023-11-13", "close": 4.27, "volume": 189926.0}, {"date": "2023-11-14", "close": 4.71, "volume": 203288.0}, {"date": "2023-11-15", "close": 4.61, "volume": 218309.0}, {"date": "2023-11-16", "close": 4.17, "volume": 100542.0}, {"date": "2023-11-17", "close": 4.22, "volume": 106683.0}, {"date": "2023-11-20", "close": 4.17, "volume": 76118.0}, {"date": "2023-11-21", "close": 3.9, "volume": 92476.0}, {"date": "2023-11-22", "close": 3.88, "volume": 54791.0}, {"date": "2023-11-24", "close": 4.02, "volume": 28386.0}, {"date": "2023-11-27", "close": 4.04, "volume": 76441.0}, {"date": "2023-11-28", "close": 4.05, "volume": 417610.0}, {"date": "2023-11-29", "close": 3.85, "volume": 204524.0}, {"date": "2023-11-30", "close": 3.79, "volume": 719747.0}, {"date": "2023-12-01", "close": 3.95, "volume": 140125.0}, {"date": "2023-12-04", "close": 4.2, "volume": 301375.0}, {"date": "2023-12-05", "close": 4.13, "volume": 93704.0}, {"date": "2023-12-06", "close": 4.21, "volume": 159658.0}, {"date": "2023-12-07", "close": 4.6, "volume": 278128.0}, {"date": "2023-12-08", "close": 4.77, "volume": 663432.0}, {"date": "2023-12-11", "close": 4.88, "volume": 343531.0}, {"date": "2023-12-12", "close": 4.93, "volume": 107037.0}, {"date": "2023-12-13", "close": 5.19, "volume": 252014.0}, {"date": "2023-12-14", "close": 5.14, "volume": 214534.0}, {"date": "2023-12-15", "close": 5.12, "volume": 656520.0}, {"date": "2023-12-18", "close": 5.045, "volume": 127259.0}, {"date": "2023-12-19", "close": 5.21, "volume": 156884.0}, {"date": "2023-12-20", "close": 4.865, "volume": 157735.0}, {"date": "2023-12-21", "close": 5.16, "volume": 119167.0}, {"date": "2023-12-22", "close": 5.33, "volume": 136091.0}, {"date": "2023-12-26", "close": 5.26, "volume": 1412933.0}, {"date": "2023-12-27", "close": 5.35, "volume": 188420.0}, {"date": "2023-12-28", "close": 5.4, "volume": 162718.0}, {"date": "2023-12-29", "close": 5.26, "volume": 93156.0}, {"date": "2024-01-02", "close": 5.86, "volume": 429186.0}, {"date": "2024-01-03", "close": 5.48, "volume": 318039.0}, {"date": "2024-01-04", "close": 5.26, "volume": 321421.0}, {"date": "2024-01-05", "close": 5.26, "volume": 202441.0}, {"date": "2024-01-08", "close": 5.32, "volume": 123200.0}, {"date": "2024-01-09", "close": 5.31, "volume": 138558.0}, {"date": "2024-01-10", "close": 5.28, "volume": 76349.0}, {"date": "2024-01-11", "close": 5.235, "volume": 95287.0}, {"date": "2024-01-12", "close": 5.12, "volume": 72173.0}, {"date": "2024-01-16", "close": 4.99, "volume": 166677.0}, {"date": "2024-01-17", "close": 4.81, "volume": 144442.0}, {"date": "2024-01-18", "close": 4.86, "volume": 121422.0}, {"date": "2024-01-19", "close": 4.93, "volume": 248253.0}, {"date": "2024-01-22", "close": 4.96, "volume": 105868.0}, {"date": "2024-01-23", "close": 4.93, "volume": 83685.0}, {"date": "2024-01-24", "close": 4.77, "volume": 52832.0}, {"date": "2024-01-25", "close": 4.84, "volume": 100349.0}, {"date": "2024-01-26", "close": 4.92, "volume": 43632.0}, {"date": "2024-01-29", "close": 5.26, "volume": 148419.0}, {"date": "2024-01-30", "close": 4.83, "volume": 142241.0}, {"date": "2024-01-31", "close": 4.84, "volume": 168055.0}, {"date": "2024-02-01", "close": 4.89, "volume": 116223.0}, {"date": "2024-02-02", "close": 4.655, "volume": 50125.0}, {"date": "2024-02-05", "close": 4.46, "volume": 65541.0}, {"date": "2024-02-06", "close": 4.71, "volume": 109540.0}, {"date": "2024-02-07", "close": 4.34, "volume": 59801.0}, {"date": "2024-02-08", "close": 4.39, "volume": 89849.0}, {"date": "2024-02-09", "close": 4.67, "volume": 80647.0}, {"date": "2024-02-12", "close": 4.98, "volume": 145029.0}, {"date": "2024-02-13", "close": 4.12, "volume": 158404.0}, {"date": "2024-02-14", "close": 5.17, "volume": 666927.0}, {"date": "2024-02-15", "close": 5.31, "volume": 216652.0}, {"date": "2024-02-16", "close": 5.27, "volume": 117254.0}, {"date": "2024-02-20", "close": 5.38, "volume": 117515.0}, {"date": "2024-02-21", "close": 5.36, "volume": 89243.0}, {"date": "2024-02-22", "close": 5.32, "volume": 135603.0}, {"date": "2024-02-23", "close": 5.94, "volume": 159254.0}, {"date": "2024-02-26", "close": 6.65, "volume": 486205.0}, {"date": "2024-02-27", "close": 8.17, "volume": 732908.0}, {"date": "2024-02-28", "close": 7.96, "volume": 588831.0}, {"date": "2024-02-29", "close": 7.74, "volume": 267462.0}, {"date": "2024-03-01", "close": 7.63, "volume": 307240.0}, {"date": "2024-03-04", "close": 6.855, "volume": 340799.0}, {"date": "2024-03-05", "close": 7.13, "volume": 329616.0}, {"date": "2024-03-06", "close": 7.97, "volume": 273781.0}, {"date": "2024-03-07", "close": 7.65, "volume": 241877.0}, {"date": "2024-03-08", "close": 7.57, "volume": 134271.0}, {"date": "2024-03-11", "close": 7.22, "volume": 58352.0}, {"date": "2024-03-12", "close": 6.63, "volume": 757254.0}, {"date": "2024-03-13", "close": 6.85, "volume": 210043.0}, {"date": "2024-03-14", "close": 6.48, "volume": 356631.0}, {"date": "2024-03-15", "close": 6.39, "volume": 262040.0}, {"date": "2024-03-18", "close": 6.08, "volume": 152544.0}, {"date": "2024-03-19", "close": 5.8, "volume": 461516.0}, {"date": "2024-03-20", "close": 5.99, "volume": 118002.0}, {"date": "2024-03-21", "close": 5.99, "volume": 106920.0}, {"date": "2024-03-22", "close": 6.3, "volume": 1161542.0}, {"date": "2024-03-25", "close": 6.5, "volume": 2566652.0}, {"date": "2024-03-26", "close": 10.29, "volume": 19469010.0}, {"date": "2024-03-27", "close": 14.17, "volume": 17751910.0}, {"date": "2024-03-28", "close": 13.5, "volume": 4672007.0}, {"date": "2024-04-01", "close": 13.49, "volume": 1451048.0}, {"date": "2024-04-02", "close": 13.08, "volume": 1999601.0}, {"date": "2024-04-03", "close": 12.815, "volume": 1379768.0}, {"date": "2024-04-04", "close": 12.17, "volume": 892563.0}, {"date": "2024-04-05", "close": 12.57, "volume": 635910.0}, {"date": "2024-04-08", "close": 13.0, "volume": 991208.0}, {"date": "2024-04-09", "close": 12.85, "volume": 1770807.0}, {"date": "2024-04-10", "close": 12.76, "volume": 603027.0}, {"date": "2024-04-11", "close": 13.5, "volume": 527955.0}, {"date": "2024-04-12", "close": 12.77, "volume": 526832.0}, {"date": "2024-04-15", "close": 12.21, "volume": 2370928.0}, {"date": "2024-04-16", "close": 12.45, "volume": 392387.0}, {"date": "2024-04-17", "close": 11.72, "volume": 791129.0}, {"date": "2024-04-18", "close": 11.65, "volume": 1408025.0}, {"date": "2024-04-19", "close": 12.05, "volume": 1011860.0}, {"date": "2024-04-22", "close": 11.25, "volume": 1290253.0}, {"date": "2024-04-23", "close": 11.25, "volume": 637368.0}, {"date": "2024-04-24", "close": 11.66, "volume": 1474467.0}, {"date": "2024-04-25", "close": 11.69, "volume": 564531.0}, {"date": "2024-04-26", "close": 12.41, "volume": 896225.0}, {"date": "2024-04-29", "close": 11.86, "volume": 936133.0}, {"date": "2024-04-30", "close": 11.03, "volume": 762834.0}, {"date": "2024-05-01", "close": 11.56, "volume": 924333.0}, {"date": "2024-05-02", "close": 11.69, "volume": 704158.0}, {"date": "2024-05-03", "close": 12.02, "volume": 529278.0}, {"date": "2024-05-06", "close": 11.87, "volume": 608972.0}, {"date": "2024-05-07", "close": 11.94, "volume": 738112.0}, {"date": "2024-05-08", "close": 11.6, "volume": 803454.0}, {"date": "2024-05-09", "close": 12.01, "volume": 313242.0}, {"date": "2024-05-10", "close": 11.48, "volume": 894702.0}, {"date": "2024-05-13", "close": 11.55, "volume": 264123.0}, {"date": "2024-05-14", "close": 12.8, "volume": 955192.0}, {"date": "2024-05-15", "close": 14.13, "volume": 1305308.0}, {"date": "2024-05-16", "close": 14.03, "volume": 762680.0}, {"date": "2024-05-17", "close": 13.9, "volume": 471156.0}, {"date": "2024-05-20", "close": 16.1, "volume": 1330474.0}, {"date": "2024-05-21", "close": 15.35, "volume": 722715.0}, {"date": "2024-05-22", "close": 15.81, "volume": 823509.0}, {"date": "2024-05-23", "close": 14.71, "volume": 545121.0}, {"date": "2024-05-24", "close": 14.41, "volume": 457977.0}, {"date": "2024-05-28", "close": 14.065, "volume": 646874.0}, {"date": "2024-05-29", "close": 13.77, "volume": 761637.0}, {"date": "2024-05-30", "close": 13.78, "volume": 800039.0}, {"date": "2024-05-31", "close": 14.62, "volume": 1838113.0}, {"date": "2024-06-03", "close": 15.48, "volume": 501241.0}, {"date": "2024-06-04", "close": 15.9, "volume": 810970.0}, {"date": "2024-06-05", "close": 16.41, "volume": 672516.0}, {"date": "2024-06-06", "close": 15.21, "volume": 430238.0}, {"date": "2024-06-07", "close": 14.86, "volume": 381583.0}, {"date": "2024-06-10", "close": 14.89, "volume": 1157673.0}, {"date": "2024-06-11", "close": 15.84, "volume": 543805.0}, {"date": "2024-06-12", "close": 17.19, "volume": 750112.0}, {"date": "2024-06-13", "close": 17.52, "volume": 464401.0}, {"date": "2024-06-14", "close": 16.25, "volume": 709394.0}, {"date": "2024-06-17", "close": 15.6, "volume": 1061108.0}, {"date": "2024-06-18", "close": 15.07, "volume": 462469.0}, {"date": "2024-06-20", "close": 14.76, "volume": 551771.0}, {"date": "2024-06-21", "close": 14.23, "volume": 2593998.0}, {"date": "2024-06-24", "close": 14.33, "volume": 691775.0}, {"date": "2024-06-25", "close": 13.95, "volume": 472491.0}, {"date": "2024-06-26", "close": 12.92, "volume": 1471759.0}, {"date": "2024-06-27", "close": 13.31, "volume": 1339777.0}, {"date": "2024-06-28", "close": 13.51, "volume": 3182272.0}, {"date": "2024-07-01", "close": 13.87, "volume": 958262.0}, {"date": "2024-07-02", "close": 12.83, "volume": 542660.0}, {"date": "2024-07-03", "close": 12.67, "volume": 336169.0}, {"date": "2024-07-05", "close": 13.12, "volume": 560402.0}, {"date": "2024-07-08", "close": 12.94, "volume": 346180.0}, {"date": "2024-07-09", "close": 13.38, "volume": 619961.0}, {"date": "2024-07-10", "close": 13.26, "volume": 299691.0}, {"date": "2024-07-11", "close": 14.03, "volume": 519366.0}, {"date": "2024-07-12", "close": 14.25, "volume": 474905.0}, {"date": "2024-07-15", "close": 14.58, "volume": 715284.0}, {"date": "2024-07-16", "close": 14.74, "volume": 548678.0}, {"date": "2024-07-17", "close": 13.68, "volume": 392253.0}, {"date": "2024-07-18", "close": 13.63, "volume": 584473.0}, {"date": "2024-07-19", "close": 13.58, "volume": 263134.0}, {"date": "2024-07-22", "close": 15.15, "volume": 827079.0}, {"date": "2024-07-23", "close": 14.58, "volume": 1002070.0}, {"date": "2024-07-24", "close": 14.28, "volume": 436934.0}, {"date": "2024-07-25", "close": 14.56, "volume": 425487.0}, {"date": "2024-07-26", "close": 15.86, "volume": 942935.0}, {"date": "2024-07-29", "close": 14.8, "volume": 430438.0}, {"date": "2024-07-30", "close": 14.58, "volume": 280020.0}, {"date": "2024-07-31", "close": 14.97, "volume": 438919.0}, {"date": "2024-08-01", "close": 14.72, "volume": 377957.0}, {"date": "2024-08-02", "close": 14.46, "volume": 532766.0}, {"date": "2024-08-05", "close": 13.58, "volume": 368488.0}, {"date": "2024-08-06", "close": 14.23, "volume": 313330.0}, {"date": "2024-08-07", "close": 13.71, "volume": 528401.0}, {"date": "2024-08-08", "close": 14.14, "volume": 476721.0}, {"date": "2024-08-09", "close": 14.42, "volume": 289051.0}, {"date": "2024-08-12", "close": 14.445, "volume": 331629.0}, {"date": "2024-08-13", "close": 14.17, "volume": 215410.0}, {"date": "2024-08-14", "close": 13.97, "volume": 188067.0}, {"date": "2024-08-15", "close": 14.25, "volume": 583701.0}, {"date": "2024-08-16", "close": 14.63, "volume": 691577.0}, {"date": "2024-08-19", "close": 14.84, "volume": 625903.0}, {"date": "2024-08-20", "close": 14.71, "volume": 377638.0}, {"date": "2024-08-21", "close": 14.8, "volume": 296893.0}, {"date": "2024-08-22", "close": 13.75, "volume": 389953.0}, {"date": "2024-08-23", "close": 13.99, "volume": 263400.0}, {"date": "2024-08-26", "close": 14.18, "volume": 211105.0}, {"date": "2024-08-27", "close": 13.87, "volume": 194721.0}, {"date": "2024-08-28", "close": 13.73, "volume": 186332.0}, {"date": "2024-08-29", "close": 13.9, "volume": 242034.0}, {"date": "2024-08-30", "close": 14.55, "volume": 612655.0}, {"date": "2024-09-03", "close": 15.03, "volume": 797137.0}, {"date": "2024-09-04", "close": 15.49, "volume": 617892.0}, {"date": "2024-09-05", "close": 15.15, "volume": 338153.0}, {"date": "2024-09-06", "close": 14.7, "volume": 331470.0}, {"date": "2024-09-09", "close": 15.35, "volume": 435611.0}, {"date": "2024-09-10", "close": 15.92, "volume": 322710.0}, {"date": "2024-09-11", "close": 14.74, "volume": 392597.0}, {"date": "2024-09-12", "close": 13.71, "volume": 542971.0}, {"date": "2024-09-13", "close": 14.47, "volume": 572714.0}, {"date": "2024-09-16", "close": 14.72, "volume": 2321920.0}, {"date": "2024-09-17", "close": 15.12, "volume": 939108.0}, {"date": "2024-09-18", "close": 15.22, "volume": 821851.0}, {"date": "2024-09-19", "close": 15.14, "volume": 879490.0}, {"date": "2024-09-20", "close": 13.75, "volume": 1527184.0}, {"date": "2024-09-23", "close": 13.27, "volume": 600573.0}, {"date": "2024-09-24", "close": 12.86, "volume": 541774.0}, {"date": "2024-09-25", "close": 12.76, "volume": 654643.0}, {"date": "2024-09-26", "close": 12.26, "volume": 476445.0}, {"date": "2024-09-27", "close": 12.24, "volume": 416450.0}, {"date": "2024-09-30", "close": 12.29, "volume": 822861.0}, {"date": "2024-10-01", "close": 12.37, "volume": 1308239.0}, {"date": "2024-10-02", "close": 12.19, "volume": 720728.0}, {"date": "2024-10-03", "close": 11.81, "volume": 451597.0}, {"date": "2024-10-04", "close": 11.79, "volume": 352147.0}, {"date": "2024-10-07", "close": 11.4, "volume": 461744.0}, {"date": "2024-10-08", "close": 12.28, "volume": 888101.0}, {"date": "2024-10-09", "close": 11.95, "volume": 424510.0}, {"date": "2024-10-10", "close": 11.4, "volume": 742673.0}, {"date": "2024-10-11", "close": 11.84, "volume": 698713.0}, {"date": "2024-10-14", "close": 12.76, "volume": 792314.0}, {"date": "2024-10-15", "close": 12.69, "volume": 452186.0}, {"date": "2024-10-16", "close": 13.03, "volume": 361679.0}, {"date": "2024-10-17", "close": 13.27, "volume": 766730.0}, {"date": "2024-10-18", "close": 13.0, "volume": 185113.0}, {"date": "2024-10-21", "close": 12.58, "volume": 443293.0}, {"date": "2024-10-22", "close": 12.52, "volume": 222522.0}, {"date": "2024-10-23", "close": 12.06, "volume": 174121.0}, {"date": "2024-10-24", "close": 12.05, "volume": 154431.0}, {"date": "2024-10-25", "close": 11.91, "volume": 238514.0}, {"date": "2024-10-28", "close": 12.31, "volume": 229707.0}, {"date": "2024-10-29", "close": 12.4, "volume": 159071.0}, {"date": "2024-10-30", "close": 12.5, "volume": 161148.0}, {"date": "2024-10-31", "close": 12.36, "volume": 539250.0}, {"date": "2024-11-01", "close": 12.86, "volume": 685489.0}, {"date": "2024-11-04", "close": 13.1, "volume": 719893.0}, {"date": "2024-11-05", "close": 13.05, "volume": 383789.0}, {"date": "2024-11-06", "close": 13.25, "volume": 496645.0}, {"date": "2024-11-07", "close": 13.27, "volume": 407546.0}, {"date": "2024-11-08", "close": 13.88, "volume": 419739.0}, {"date": "2024-11-11", "close": 13.81, "volume": 417553.0}, {"date": "2024-11-12", "close": 13.62, "volume": 324351.0}, {"date": "2024-11-13", "close": 13.9, "volume": 406752.0}, {"date": "2024-11-14", "close": 13.92, "volume": 718332.0}, {"date": "2024-11-15", "close": 12.03, "volume": 813819.0}, {"date": "2024-11-18", "close": 11.88, "volume": 1359687.0}, {"date": "2024-11-19", "close": 11.61, "volume": 322524.0}, {"date": "2024-11-20", "close": 11.31, "volume": 371162.0}, {"date": "2024-11-21", "close": 11.27, "volume": 237313.0}, {"date": "2024-11-22", "close": 11.43, "volume": 243374.0}, {"date": "2024-11-25", "close": 11.78, "volume": 432814.0}, {"date": "2024-11-26", "close": 11.77, "volume": 1062045.0}, {"date": "2024-11-27", "close": 11.91, "volume": 389746.0}, {"date": "2024-11-29", "close": 12.11, "volume": 176506.0}, {"date": "2024-12-02", "close": 12.07, "volume": 280598.0}, {"date": "2024-12-03", "close": 11.43, "volume": 1154649.0}, {"date": "2024-12-04", "close": 12.81, "volume": 1466924.0}, {"date": "2024-12-05", "close": 12.57, "volume": 719713.0}, {"date": "2024-12-06", "close": 13.27, "volume": 930468.0}, {"date": "2024-12-09", "close": 13.76, "volume": 832915.0}, {"date": "2024-12-10", "close": 13.26, "volume": 1053661.0}, {"date": "2024-12-11", "close": 12.98, "volume": 283006.0}, {"date": "2024-12-12", "close": 12.32, "volume": 393508.0}, {"date": "2024-12-13", "close": 12.06, "volume": 410203.0}, {"date": "2024-12-16", "close": 12.24, "volume": 322600.0}, {"date": "2024-12-17", "close": 12.1, "volume": 444470.0}, {"date": "2024-12-18", "close": 11.11, "volume": 799405.0}, {"date": "2024-12-19", "close": 11.3, "volume": 769008.0}, {"date": "2024-12-20", "close": 11.68, "volume": 1183080.0}, {"date": "2024-12-23", "close": 11.61, "volume": 2552306.0}, {"date": "2024-12-24", "close": 11.32, "volume": 517326.0}, {"date": "2024-12-26", "close": 11.24, "volume": 439995.0}, {"date": "2024-12-27", "close": 11.06, "volume": 324304.0}, {"date": "2024-12-30", "close": 10.8, "volume": 510345.0}, {"date": "2024-12-31", "close": 11.03, "volume": 206963.0}, {"date": "2025-01-02", "close": 11.27, "volume": 403374.0}, {"date": "2025-01-03", "close": 11.49, "volume": 682057.0}, {"date": "2025-01-06", "close": 11.02, "volume": 528683.0}, {"date": "2025-01-07", "close": 9.31, "volume": 2308942.0}, {"date": "2025-01-08", "close": 8.96, "volume": 1037383.0}, {"date": "2025-01-10", "close": 9.0, "volume": 1612679.0}, {"date": "2025-01-13", "close": 8.92, "volume": 1454008.0}, {"date": "2025-01-14", "close": 8.68, "volume": 916883.0}, {"date": "2025-01-15", "close": 9.49, "volume": 1405160.0}, {"date": "2025-01-16", "close": 9.46, "volume": 745990.0}, {"date": "2025-01-17", "close": 9.36, "volume": 272475.0}, {"date": "2025-01-21", "close": 9.8, "volume": 837640.0}, {"date": "2025-01-22", "close": 10.02, "volume": 687130.0}, {"date": "2025-01-23", "close": 10.6, "volume": 663567.0}, {"date": "2025-01-24", "close": 10.62, "volume": 351177.0}, {"date": "2025-01-27", "close": 10.57, "volume": 418501.0}, {"date": "2025-01-28", "close": 9.82, "volume": 473422.0}, {"date": "2025-01-29", "close": 10.51, "volume": 726098.0}, {"date": "2025-01-30", "close": 10.99, "volume": 525797.0}, {"date": "2025-01-31", "close": 11.48, "volume": 898881.0}, {"date": "2025-02-03", "close": 11.52, "volume": 1028992.0}, {"date": "2025-02-04", "close": 12.6, "volume": 1375421.0}, {"date": "2025-02-05", "close": 12.7, "volume": 1022066.0}, {"date": "2025-02-06", "close": 12.74, "volume": 701873.0}, {"date": "2025-02-07", "close": 11.35, "volume": 641268.0}, {"date": "2025-02-10", "close": 10.27, "volume": 1004768.0}, {"date": "2025-02-11", "close": 10.32, "volume": 347399.0}, {"date": "2025-02-12", "close": 10.26, "volume": 596092.0}, {"date": "2025-02-13", "close": 10.63, "volume": 729618.0}, {"date": "2025-02-14", "close": 10.68, "volume": 365803.0}, {"date": "2025-02-18", "close": 9.71, "volume": 1630273.0}, {"date": "2025-02-19", "close": 9.3, "volume": 1054825.0}, {"date": "2025-02-20", "close": 8.74, "volume": 1664716.0}, {"date": "2025-02-21", "close": 8.33, "volume": 1044172.0}, {"date": "2025-02-24", "close": 8.5, "volume": 891253.0}, {"date": "2025-02-25", "close": 8.25, "volume": 671615.0}, {"date": "2025-02-26", "close": 8.27, "volume": 523568.0}, {"date": "2025-02-27", "close": 7.99, "volume": 442637.0}, {"date": "2025-02-28", "close": 7.85, "volume": 691626.0}, {"date": "2025-03-03", "close": 7.4, "volume": 729674.0}, {"date": "2025-03-04", "close": 7.58, "volume": 585483.0}, {"date": "2025-03-05", "close": 8.16, "volume": 627901.0}, {"date": "2025-03-06", "close": 8.15, "volume": 422312.0}, {"date": "2025-03-07", "close": 8.01, "volume": 513959.0}, {"date": "2025-03-10", "close": 7.95, "volume": 724109.0}, {"date": "2025-03-11", "close": 8.2, "volume": 500959.0}, {"date": "2025-03-12", "close": 8.52, "volume": 516175.0}, {"date": "2025-03-13", "close": 8.11, "volume": 535770.0}, {"date": "2025-03-14", "close": 8.6, "volume": 876956.0}, {"date": "2025-03-17", "close": 9.0, "volume": 822458.0}, {"date": "2025-03-18", "close": 8.87, "volume": 1628628.0}, {"date": "2025-03-19", "close": 8.26, "volume": 1260631.0}, {"date": "2025-03-20", "close": 8.33, "volume": 1070583.0}, {"date": "2025-03-21", "close": 8.15, "volume": 1407246.0}, {"date": "2025-03-24", "close": 8.29, "volume": 964265.0}, {"date": "2025-03-25", "close": 7.74, "volume": 1074622.0}, {"date": "2025-03-26", "close": 7.4, "volume": 1380337.0}, {"date": "2025-03-27", "close": 7.45, "volume": 1155602.0}, {"date": "2025-03-28", "close": 7.21, "volume": 572399.0}, {"date": "2025-03-31", "close": 6.65, "volume": 993607.0}, {"date": "2025-04-01", "close": 6.23, "volume": 1555856.0}, {"date": "2025-04-02", "close": 6.6, "volume": 795558.0}, {"date": "2025-04-03", "close": 6.3, "volume": 759618.0}, {"date": "2025-04-04", "close": 5.94, "volume": 1149383.0}, {"date": "2025-04-07", "close": 6.01, "volume": 1015627.0}, {"date": "2025-04-08", "close": 5.9, "volume": 1161932.0}, {"date": "2025-04-09", "close": 6.43, "volume": 1150351.0}, {"date": "2025-04-10", "close": 6.52, "volume": 931635.0}, {"date": "2025-04-11", "close": 7.02, "volume": 731085.0}, {"date": "2025-04-14", "close": 7.56, "volume": 818255.0}, {"date": "2025-04-15", "close": 7.75, "volume": 530636.0}, {"date": "2025-04-16", "close": 7.56, "volume": 771500.0}, {"date": "2025-04-17", "close": 7.69, "volume": 837492.0}, {"date": "2025-04-21", "close": 8.61, "volume": 1727265.0}, {"date": "2025-04-22", "close": 9.22, "volume": 1137243.0}, {"date": "2025-04-23", "close": 9.52, "volume": 1183855.0}, {"date": "2025-04-24", "close": 9.88, "volume": 602814.0}, {"date": "2025-04-25", "close": 9.76, "volume": 582252.0}, {"date": "2025-04-28", "close": 9.47, "volume": 526288.0}, {"date": "2025-04-29", "close": 9.51, "volume": 750735.0}, {"date": "2025-04-30", "close": 9.76, "volume": 571601.0}, {"date": "2025-05-01", "close": 9.87, "volume": 386593.0}, {"date": "2025-05-02", "close": 9.63, "volume": 640911.0}, {"date": "2025-05-05", "close": 9.7, "volume": 724947.0}, {"date": "2025-05-06", "close": 8.75, "volume": 1192578.0}, {"date": "2025-05-07", "close": 8.66, "volume": 643589.0}, {"date": "2025-05-08", "close": 9.05, "volume": 721109.0}, {"date": "2025-05-09", "close": 9.36, "volume": 1197328.0}, {"date": "2025-05-12", "close": 9.66, "volume": 626504.0}, {"date": "2025-05-13", "close": 8.93, "volume": 882024.0}, {"date": "2025-05-14", "close": 8.99, "volume": 845299.0}, {"date": "2025-05-15", "close": 9.63, "volume": 605143.0}, {"date": "2025-05-16", "close": 9.76, "volume": 719632.0}, {"date": "2025-05-19", "close": 9.83, "volume": 891424.0}, {"date": "2025-05-20", "close": 10.05, "volume": 983062.0}, {"date": "2025-05-21", "close": 9.48, "volume": 513054.0}, {"date": "2025-05-22", "close": 9.5, "volume": 434451.0}, {"date": "2025-05-23", "close": 9.36, "volume": 474260.0}, {"date": "2025-05-27", "close": 9.18, "volume": 525853.0}, {"date": "2025-05-28", "close": 9.43, "volume": 464853.0}, {"date": "2025-05-29", "close": 9.73, "volume": 453326.0}, {"date": "2025-05-30", "close": 9.54, "volume": 375650.0}, {"date": "2025-06-02", "close": 9.91, "volume": 518058.0}, {"date": "2025-06-03", "close": 10.9, "volume": 1384124.0}, {"date": "2025-06-04", "close": 10.94, "volume": 598822.0}, {"date": "2025-06-05", "close": 10.88, "volume": 372306.0}, {"date": "2025-06-06", "close": 11.14, "volume": 463070.0}, {"date": "2025-06-09", "close": 11.13, "volume": 452081.0}, {"date": "2025-06-10", "close": 11.36, "volume": 445082.0}, {"date": "2025-06-11", "close": 11.5, "volume": 401125.0}, {"date": "2025-06-12", "close": 11.82, "volume": 500444.0}, {"date": "2025-06-13", "close": 11.53, "volume": 478279.0}, {"date": "2025-06-16", "close": 11.7, "volume": 438447.0}, {"date": "2025-06-17", "close": 11.66, "volume": 595406.0}, {"date": "2025-06-18", "close": 11.57, "volume": 444919.0}, {"date": "2025-06-20", "close": 11.58, "volume": 867355.0}, {"date": "2025-06-23", "close": 11.59, "volume": 421748.0}, {"date": "2025-06-24", "close": 11.51, "volume": 603235.0}, {"date": "2025-06-25", "close": 11.81, "volume": 629232.0}, {"date": "2025-06-26", "close": 11.84, "volume": 553142.0}, {"date": "2025-06-27", "close": 11.63, "volume": 1371566.0}, {"date": "2025-06-30", "close": 11.35, "volume": 509374.0}, {"date": "2025-07-01", "close": 11.65, "volume": 466584.0}, {"date": "2025-07-02", "close": 11.55, "volume": 403439.0}, {"date": "2025-07-03", "close": 11.48, "volume": 185804.0}, {"date": "2025-07-07", "close": 11.69, "volume": 534606.0}, {"date": "2025-07-08", "close": 12.01, "volume": 594565.0}, {"date": "2025-07-09", "close": 12.02, "volume": 605644.0}, {"date": "2025-07-10", "close": 12.04, "volume": 596898.0}, {"date": "2025-07-11", "close": 11.86, "volume": 545119.0}, {"date": "2025-07-14", "close": 12.06, "volume": 488338.0}, {"date": "2025-07-15", "close": 11.75, "volume": 535175.0}, {"date": "2025-07-16", "close": 11.9, "volume": 678034.0}, {"date": "2025-07-17", "close": 12.35, "volume": 465987.0}, {"date": "2025-07-18", "close": 13.22, "volume": 1552692.0}, {"date": "2025-07-21", "close": 12.31, "volume": 617292.0}, {"date": "2025-07-22", "close": 13.57, "volume": 2540195.0}, {"date": "2025-07-23", "close": 14.27, "volume": 1450727.0}, {"date": "2025-07-24", "close": 13.51, "volume": 1018303.0}, {"date": "2025-07-25", "close": 13.1, "volume": 728992.0}, {"date": "2025-07-28", "close": 12.81, "volume": 623030.0}, {"date": "2025-07-29", "close": 12.5, "volume": 823129.0}, {"date": "2025-07-30", "close": 12.87, "volume": 560146.0}, {"date": "2025-07-31", "close": 12.85, "volume": 551007.0}, {"date": "2025-08-01", "close": 12.91, "volume": 426884.0}, {"date": "2025-08-04", "close": 13.14, "volume": 349886.0}, {"date": "2025-08-05", "close": 12.96, "volume": 403229.0}, {"date": "2025-08-06", "close": 13.17, "volume": 726871.0}, {"date": "2025-08-07", "close": 13.25, "volume": 418355.0}, {"date": "2025-08-08", "close": 13.1, "volume": 385390.0}, {"date": "2025-08-11", "close": 13.16, "volume": 320237.0}, {"date": "2025-08-12", "close": 13.53, "volume": 486149.0}, {"date": "2025-08-13", "close": 16.91, "volume": 2623537.0}, {"date": "2025-08-14", "close": 17.17, "volume": 1661144.0}, {"date": "2025-08-15", "close": 18.21, "volume": 1967233.0}, {"date": "2025-08-18", "close": 18.51, "volume": 1177001.0}, {"date": "2025-08-19", "close": 18.49, "volume": 1380972.0}, {"date": "2025-08-20", "close": 19.32, "volume": 858414.0}, {"date": "2025-08-21", "close": 19.68, "volume": 881642.0}, {"date": "2025-08-22", "close": 19.56, "volume": 1149761.0}, {"date": "2025-08-25", "close": 18.87, "volume": 566507.0}, {"date": "2025-08-26", "close": 19.37, "volume": 1434415.0}, {"date": "2025-08-27", "close": 19.3, "volume": 599723.0}, {"date": "2025-08-28", "close": 19.77, "volume": 684020.0}, {"date": "2025-08-29", "close": 19.76, "volume": 623551.0}, {"date": "2025-09-02", "close": 19.59, "volume": 986335.0}, {"date": "2025-09-03", "close": 19.77, "volume": 1366899.0}, {"date": "2025-09-04", "close": 19.63, "volume": 674487.0}, {"date": "2025-09-05", "close": 20.68, "volume": 543604.0}, {"date": "2025-09-08", "close": 21.99, "volume": 1467215.0}, {"date": "2025-09-09", "close": 22.07, "volume": 721461.0}, {"date": "2025-09-10", "close": 22.66, "volume": 1069427.0}, {"date": "2025-09-11", "close": 23.88, "volume": 996345.0}, {"date": "2025-09-12", "close": 23.46, "volume": 1030995.0}, {"date": "2025-09-15", "close": 23.4, "volume": 855001.0}, {"date": "2025-09-16", "close": 23.16, "volume": 810425.0}, {"date": "2025-09-17", "close": 22.74, "volume": 939722.0}, {"date": "2025-09-18", "close": 23.5, "volume": 840799.0}, {"date": "2025-09-19", "close": 22.9, "volume": 2475956.0}, {"date": "2025-09-22", "close": 22.85, "volume": 779319.0}, {"date": "2025-09-23", "close": 22.63, "volume": 711500.0}, {"date": "2025-09-24", "close": 22.85, "volume": 733593.0}, {"date": "2025-09-25", "close": 22.95, "volume": 1701412.0}, {"date": "2025-09-26", "close": 24.14, "volume": 1131005.0}, {"date": "2025-09-29", "close": 24.73, "volume": 1142042.0}, {"date": "2025-09-30", "close": 23.5, "volume": 1242764.0}, {"date": "2025-10-01", "close": 23.59, "volume": 1000456.0}, {"date": "2025-10-02", "close": 24.82, "volume": 735203.0}, {"date": "2025-10-03", "close": 25.56, "volume": 749886.0}, {"date": "2025-10-06", "close": 26.81, "volume": 1023567.0}, {"date": "2025-10-07", "close": 27.31, "volume": 860145.0}, {"date": "2025-10-08", "close": 30.5, "volume": 4493222.0}, {"date": "2025-10-09", "close": 29.9, "volume": 1359782.0}, {"date": "2025-10-10", "close": 30.19, "volume": 1382935.0}, {"date": "2025-10-13", "close": 30.34, "volume": 1018988.0}, {"date": "2025-10-14", "close": 34.94, "volume": 1899536.0}, {"date": "2025-10-15", "close": 35.6, "volume": 3036340.0}, {"date": "2025-10-16", "close": 34.17, "volume": 3410791.0}, {"date": "2025-10-17", "close": 33.53, "volume": 810648.0}, {"date": "2025-10-20", "close": 34.65, "volume": 1027465.0}, {"date": "2025-10-21", "close": 34.68, "volume": 1544908.0}, {"date": "2025-10-22", "close": 32.52, "volume": 1167301.0}, {"date": "2025-10-23", "close": 31.69, "volume": 628219.0}, {"date": "2025-10-24", "close": 32.28, "volume": 640909.0}, {"date": "2025-10-27", "close": 33.0, "volume": 967865.0}, {"date": "2025-10-28", "close": 31.63, "volume": 800846.0}, {"date": "2025-10-29", "close": 31.41, "volume": 528051.0}, {"date": "2025-10-30", "close": 31.7, "volume": 656778.0}, {"date": "2025-10-31", "close": 30.04, "volume": 1342433.0}, {"date": "2025-11-03", "close": 26.1, "volume": 2254061.0}, {"date": "2025-11-04", "close": 25.34, "volume": 1260347.0}, {"date": "2025-11-05", "close": 22.82, "volume": 2132888.0}, {"date": "2025-11-06", "close": 22.47, "volume": 1339577.0}, {"date": "2025-11-07", "close": 22.86, "volume": 1062408.0}, {"date": "2025-11-10", "close": 22.37, "volume": 722999.0}, {"date": "2025-11-11", "close": 25.11, "volume": 1127289.0}, {"date": "2025-11-12", "close": 25.13, "volume": 1445391.0}, {"date": "2025-11-13", "close": 26.07, "volume": 1341699.0}, {"date": "2025-11-14", "close": 26.51, "volume": 1013819.0}, {"date": "2025-11-17", "close": 26.95, "volume": 1298760.0}, {"date": "2025-11-18", "close": 28.92, "volume": 1176782.0}, {"date": "2025-11-19", "close": 28.48, "volume": 557422.0}, {"date": "2025-11-20", "close": 27.93, "volume": 616944.0}, {"date": "2025-11-21", "close": 29.34, "volume": 1083198.0}, {"date": "2025-11-24", "close": 30.34, "volume": 739961.0}, {"date": "2025-11-25", "close": 29.82, "volume": 2335148.0}, {"date": "2025-11-26", "close": 31.21, "volume": 691981.0}, {"date": "2025-11-28", "close": 30.91, "volume": 318769.0}, {"date": "2025-12-01", "close": 30.09, "volume": 778321.0}, {"date": "2025-12-02", "close": 29.81, "volume": 721722.0}, {"date": "2025-12-03", "close": 30.96, "volume": 665415.0}, {"date": "2025-12-04", "close": 31.05, "volume": 660425.0}, {"date": "2025-12-05", "close": 30.87, "volume": 602753.0}, {"date": "2025-12-08", "close": 33.0, "volume": 1018128.0}, {"date": "2025-12-09", "close": 30.47, "volume": 1309826.0}, {"date": "2025-12-10", "close": 34.15, "volume": 1820920.0}, {"date": "2025-12-11", "close": 33.09, "volume": 1061627.0}, {"date": "2025-12-12", "close": 32.39, "volume": 1171587.0}, {"date": "2025-12-15", "close": 32.98, "volume": 934619.0}, {"date": "2025-12-16", "close": 33.61, "volume": 645697.0}, {"date": "2025-12-17", "close": 32.86, "volume": 851998.0}, {"date": "2025-12-18", "close": 31.93, "volume": 739709.0}, {"date": "2025-12-19", "close": 31.96, "volume": 2958320.0}, {"date": "2025-12-22", "close": 33.52, "volume": 620672.0}, {"date": "2025-12-23", "close": 31.86, "volume": 569800.0}, {"date": "2025-12-24", "close": 32.17, "volume": 292813.0}, {"date": "2025-12-26", "close": 31.92, "volume": 404388.0}, {"date": "2025-12-29", "close": 32.18, "volume": 423900.0}, {"date": "2025-12-30", "close": 31.82, "volume": 522649.0}, {"date": "2025-12-31", "close": 31.74, "volume": 422865.0}, {"date": "2026-01-02", "close": 30.9, "volume": 677535.0}, {"date": "2026-01-05", "close": 32.55, "volume": 837072.0}, {"date": "2026-01-06", "close": 35.22, "volume": 1189279.0}, {"date": "2026-01-07", "close": 35.17, "volume": 982643.0}, {"date": "2026-01-08", "close": 33.68, "volume": 630023.0}, {"date": "2026-01-09", "close": 32.85, "volume": 674168.0}, {"date": "2026-01-12", "close": 29.42, "volume": 1965021.0}, {"date": "2026-01-13", "close": 30.58, "volume": 631951.0}, {"date": "2026-01-14", "close": 30.97, "volume": 588004.0}, {"date": "2026-01-15", "close": 29.28, "volume": 779992.0}, {"date": "2026-01-16", "close": 28.7, "volume": 1138367.0}, {"date": "2026-01-20", "close": 28.72, "volume": 888003.0}, {"date": "2026-01-21", "close": 29.5, "volume": 567381.0}, {"date": "2026-01-22", "close": 30.05, "volume": 705575.0}, {"date": "2026-01-23", "close": 29.46, "volume": 503784.0}, {"date": "2026-01-26", "close": 29.25, "volume": 454281.0}, {"date": "2026-01-27", "close": 29.51, "volume": 328217.0}, {"date": "2026-01-28", "close": 29.4, "volume": 526377.0}, {"date": "2026-01-29", "close": 31.07, "volume": 534933.0}, {"date": "2026-01-30", "close": 30.34, "volume": 557698.0}, {"date": "2026-02-02", "close": 30.77, "volume": 549315.0}, {"date": "2026-02-03", "close": 33.79, "volume": 504648.0}, {"date": "2026-02-04", "close": 32.0, "volume": 653640.0}, {"date": "2026-02-05", "close": 30.48, "volume": 719056.0}, {"date": "2026-02-06", "close": 32.4, "volume": 1014723.0}, {"date": "2026-02-09", "close": 31.99, "volume": 406518.0}, {"date": "2026-02-10", "close": 32.44, "volume": 549491.0}, {"date": "2026-02-11", "close": 32.22, "volume": 572660.0}, {"date": "2026-02-12", "close": 31.89, "volume": 450843.0}, {"date": "2026-02-13", "close": 31.91, "volume": 509952.0}, {"date": "2026-02-17", "close": 31.09, "volume": 480757.0}, {"date": "2026-02-18", "close": 30.98, "volume": 543967.0}, {"date": "2026-02-19", "close": 34.37, "volume": 1190133.0}, {"date": "2026-02-20", "close": 34.29, "volume": 874313.0}, {"date": "2026-02-23", "close": 36.23, "volume": 904406.0}, {"date": "2026-02-24", "close": 35.5, "volume": 851067.0}, {"date": "2026-02-25", "close": 35.5, "volume": 446020.0}, {"date": "2026-02-26", "close": 35.55, "volume": 633228.0}, {"date": "2026-02-27", "close": 36.41, "volume": 653589.0}, {"date": "2026-03-02", "close": 36.69, "volume": 910385.0}, {"date": "2026-03-03", "close": 33.78, "volume": 663149.0}, {"date": "2026-03-04", "close": 34.42, "volume": 530781.0}, {"date": "2026-03-05", "close": 34.65, "volume": 769929.0}, {"date": "2026-03-06", "close": 35.48, "volume": 1833479.0}, {"date": "2026-03-09", "close": 38.31, "volume": 750326.0}, {"date": "2026-03-10", "close": 38.35, "volume": 1091280.0}, {"date": "2026-03-11", "close": 37.94, "volume": 477641.0}, {"date": "2026-03-12", "close": 36.48, "volume": 526104.0}, {"date": "2026-03-13", "close": 33.19, "volume": 1821244.0}, {"date": "2026-03-16", "close": 33.96, "volume": 555623.0}, {"date": "2026-03-17", "close": 32.87, "volume": 694722.0}, {"date": "2026-03-18", "close": 31.02, "volume": 843722.0}, {"date": "2026-03-19", "close": 33.19, "volume": 858571.0}, {"date": "2026-03-20", "close": 33.51, "volume": 2012441.0}, {"date": "2026-03-23", "close": 33.4, "volume": 441274.0}, {"date": "2026-03-24", "close": 32.18, "volume": 688168.0}, {"date": "2026-03-25", "close": 33.79, "volume": 1111056.0}, {"date": "2026-03-26", "close": 33.7, "volume": 3079707.0}, {"date": "2026-03-27", "close": 32.85, "volume": 500650.0}, {"date": "2026-03-30", "close": 31.77, "volume": 480078.0}, {"date": "2026-03-31", "close": 32.56, "volume": 1069406.0}, {"date": "2026-04-01", "close": 31.99, "volume": 686260.0}, {"date": "2026-04-02", "close": 32.74, "volume": 564304.0}, {"date": "2026-04-06", "close": 32.79, "volume": 529191.0}, {"date": "2026-04-07", "close": 33.78, "volume": 461037.0}, {"date": "2026-04-08", "close": 34.87, "volume": 1245922.0}, {"date": "2026-04-09", "close": 35.15, "volume": 493178.0}, {"date": "2026-04-10", "close": 34.33, "volume": 358054.0}, {"date": "2026-04-13", "close": 35.05, "volume": 772262.0}, {"date": "2026-04-14", "close": 35.86, "volume": 663369.0}, {"date": "2026-04-15", "close": 35.54, "volume": 309847.0}, {"date": "2026-04-16", "close": 35.34, "volume": 326761.0}, {"date": "2026-04-17", "close": 37.27, "volume": 894295.0}, {"date": "2026-04-20", "close": 36.46, "volume": 746123.0}, {"date": "2026-04-21", "close": 35.61, "volume": 429113.0}, {"date": "2026-04-22", "close": 35.9, "volume": 449012.0}, {"date": "2026-04-23", "close": 34.93, "volume": 363649.0}, {"date": "2026-04-24", "close": 34.03, "volume": 398291.0}, {"date": "2026-04-27", "close": 33.71, "volume": 276430.0}, {"date": "2026-04-28", "close": 33.33, "volume": 402655.0}, {"date": "2026-04-29", "close": 32.42, "volume": 586047.0}, {"date": "2026-04-30", "close": 32.72, "volume": 476008.0}, {"date": "2026-05-01", "close": 33.08, "volume": 471755.0}, {"date": "2026-05-04", "close": 34.18, "volume": 518461.0}, {"date": "2026-05-05", "close": 32.96, "volume": 337472.0}, {"date": "2026-05-06", "close": 33.28, "volume": 575030.0}, {"date": "2026-05-07", "close": 32.79, "volume": 407648.0}, {"date": "2026-05-08", "close": 32.89, "volume": 693133.0}, {"date": "2026-05-11", "close": 32.64, "volume": 461073.0}, {"date": "2026-05-12", "close": 32.49, "volume": 297929.0}, {"date": "2026-05-13", "close": 31.7, "volume": 837998.0}, {"date": "2026-05-14", "close": 31.36, "volume": 533855.0}, {"date": "2026-05-15", "close": 30.08, "volume": 673587.0}, {"date": "2026-05-18", "close": 29.03, "volume": 745368.0}, {"date": "2026-05-19", "close": 29.96, "volume": 704661.0}, {"date": "2026-05-20", "close": 30.295, "volume": 950654.0}, {"date": "2026-05-21", "close": 29.67, "volume": 487951.0}, {"date": "2026-05-22", "close": 29.34, "volume": 682772.0}, {"date": "2026-05-26", "close": 31.03, "volume": 478417.0}, {"date": "2026-05-27", "close": 31.45, "volume": 359108.0}, {"date": "2026-05-28", "close": 31.61, "volume": 385980.0}, {"date": "2026-05-29", "close": 30.91, "volume": 543778.0}, {"date": "2026-06-01", "close": 30.47, "volume": 467649.0}, {"date": "2026-06-02", "close": 28.68, "volume": 611379.0}, {"date": "2026-06-03", "close": 29.46, "volume": 449766.0}, {"date": "2026-06-04", "close": 30.12, "volume": 595730.0}, {"date": "2026-06-05", "close": 30.01, "volume": 569515.0}, {"date": "2026-06-08", "close": 29.0, "volume": 331442.0}, {"date": "2026-06-09", "close": 29.37, "volume": 453564.0}, {"date": "2026-06-10", "close": 28.48, "volume": 534029.0}, {"date": "2026-06-11", "close": 29.36, "volume": 498461.0}, {"date": "2026-06-12", "close": 29.82, "volume": 478897.0}, {"date": "2026-06-15", "close": 30.0, "volume": 833892.0}, {"date": "2026-06-16", "close": 29.15, "volume": 410747.0}, {"date": "2026-06-17", "close": 30.26, "volume": 955162.0}, {"date": "2026-06-18", "close": 31.0, "volume": 1971080.0}, {"date": "2026-06-22", "close": 30.97, "volume": 617217.0}, {"date": "2026-06-23", "close": 31.11, "volume": 1182652.0}, {"date": "2026-06-24", "close": 30.39, "volume": 676899.0}, {"date": "2026-06-25", "close": 30.4, "volume": 916314.0}, {"date": "2026-06-26", "close": 32.0, "volume": 3258297.0}, {"date": "2026-06-29", "close": 32.39, "volume": 652145.0}, {"date": "2026-06-30", "close": 32.72, "volume": 3369172.0}, {"date": "2026-07-01", "close": 32.71, "volume": 1190650.0}, {"date": "2026-07-02", "close": 32.7, "volume": 1013196.0}, {"date": "2026-07-06", "close": 32.43, "volume": 696929.0}, {"date": "2026-07-07", "close": 33.02, "volume": 904639.0}, {"date": "2026-07-08", "close": 32.65, "volume": 1010902.0}, {"date": "2026-07-09", "close": 32.83, "volume": 493778.0}, {"date": "2026-07-10", "close": 31.38, "volume": 614856.0}, {"date": "2026-07-13", "close": 29.46, "volume": 580470.0}, {"date": "2026-07-14", "close": 29.13, "volume": 560309.0}, {"date": "2026-07-15", "close": 29.91, "volume": 592390.0}, {"date": "2026-07-16", "close": 29.11, "volume": 555052.0}, {"date": "2026-07-17", "close": 29.05, "volume": 413964.0}, {"date": "2026-07-20", "close": 27.68, "volume": 546520.0}, {"date": "2026-07-21", "close": 28.81, "volume": 604488.0}, {"date": "2026-07-22", "close": 28.96, "volume": 416625.0}, {"date": "2026-07-23", "close": 29.65, "volume": 669437.0}, {"date": "2026-07-24", "close": 29.3, "volume": 441847.0}], "refreshing": true}