{"ticker": "SYRE", "overview": {"cik": "1636282", "ticker": "SYRE", "name": "Spyre Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-115087", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001628280-26-065291", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-06", "title": "Prospectus", "accession": "0001628280-26-065249", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-05", "title": "Prospectus", "accession": "0001628280-26-064924", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001636282-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001636282-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001636282-26-000117", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009978", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009971", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-01", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-112828", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009876", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001636282-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001636282-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001636282-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001636282-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008970", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001636282-26-000105", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352655", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001636282-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007821", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007819", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001636282-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001636282-26-000099", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001636282-26-000098", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 8477949.54, "net": -8477949.54, "insiders": 4, "first_date": "2026-08-07", "last_date": "2026-09-02"}, "metrics": {"ticker": "SYRE", "has_prices": true, "as_of": "2026-07-24", "last": 102.13, "prev_close": 99.99, "change": 2.1400000000000006, "change_pct": 0.02140214021402141, "session_volume": 812829.0, "vwap_5": 100.37073782510994, "vwap_20": 94.03935530496881, "vwap_60": 84.29886658674054, "vwap_250": 51.49617674864312, "high_52w": 102.7, "low_52w": 22.18, "avg_volume_20": 1399643.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001636282-26-000109", "src": "INSIDERS", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Scott L. Burrows", "who_key": "Burrows Scott L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2283820.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $2.3M of SYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1853327/000163628226000109/0001636282-26-000109-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0001636282-26-000111", "src": "INSIDERS", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Heidy King-Jones", "who_key": "King-Jones Heidy", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2480528.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider takes $2.5M off the table in SYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1794898/000163628226000111/0001636282-26-000111-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0001636282-26-000107", "src": "INSIDERS", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Cameron Turtle", "who_key": "Turtle Cameron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1309410.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims SYRE: $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1758363/000163628226000107/0001636282-26-000107-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "13DG-0001193125-26-352655", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 4.9% passive stake in SYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352655-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001493215-26-000157", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre 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 4.8% passive stake in SYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000157-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001636282-26-000102", "src": "INSIDERS", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Jeffrey W. Albers", "who_key": "Albers Jeffrey W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2404190.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$2.4M sale: A board member lightens up on SYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1638474/000163628226000102/0001636282-26-000102-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "13DG-0001104659-26-076961", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fairmount Funds Management LLC moves to a 9.15% activist stake in SYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1802528/0001104659-26-076961-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190966}, {"id": "13DG-0001193125-26-170304", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC crosses 5% of SYRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-170304-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "13DG-0001104659-26-045578", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fairmount Funds Management LLC adjusts its stake in SYRE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1802528/0001104659-26-045578-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283126}, {"id": "13DG-0000102909-26-002337", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Spyre Therapeutics, Inc.", "who_key": "Spyre 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": "Spyre Therapeutics, Inc. adjusts its stake in SYRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1636282/0000102909-26-002337-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352655", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 4.9% passive stake in SYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352655-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001493215-26-000157", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre 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 4.8% passive stake in SYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000157-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001104659-26-076961", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fairmount Funds Management LLC moves to a 9.15% activist stake in SYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1802528/0001104659-26-076961-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190966}, {"id": "13DG-0001193125-26-170304", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC crosses 5% of SYRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-170304-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "13DG-0001104659-26-045578", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fairmount Funds Management LLC adjusts its stake in SYRE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1802528/0001104659-26-045578-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283126}, {"id": "13DG-0000102909-26-002337", "src": "13DG", "ticker": "SYRE", "cik": "1636282", "company": "Spyre Therapeutics, Inc.", "company_raw": "Spyre Therapeutics, Inc.", "who": "Spyre Therapeutics, Inc.", "who_key": "Spyre 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": "Spyre Therapeutics, Inc. adjusts its stake in SYRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1636282/0000102909-26-002337-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Spyre Therapeutics, Inc. - Common Stock", "new_value": "Spyre Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001636282", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001636282", "applied": 1, "detected_at": "2026-10-28T01:44:44.718828"}]}, "key_people": [{"who": "Heidy King-Jones", "who_key": "King-Jones Heidy", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2480528.62, "net": -2480528.62, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2480528.62, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1794898/000163628226000111/0001636282-26-000111-index.htm"}], "latest": {"action": "SELL", "amount": 2480528.62, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1794898/000163628226000111/0001636282-26-000111-index.htm"}}, {"who": "Jeffrey W. Albers", "who_key": "Albers Jeffrey W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2404190.0, "net": -2404190.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2404190.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638474/000163628226000102/0001636282-26-000102-index.htm"}], "latest": {"action": "SELL", "amount": 2404190.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638474/000163628226000102/0001636282-26-000102-index.htm"}}, {"who": "Scott L. Burrows", "who_key": "Burrows Scott L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2283820.92, "net": -2283820.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2283820.92, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853327/000163628226000109/0001636282-26-000109-index.htm"}], "latest": {"action": "SELL", "amount": 2283820.92, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853327/000163628226000109/0001636282-26-000109-index.htm"}}, {"who": "Cameron Turtle", "who_key": "Turtle Cameron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1309410.0, "net": -1309410.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1309410.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758363/000163628226000107/0001636282-26-000107-index.htm"}], "latest": {"action": "SELL", "amount": 1309410.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758363/000163628226000107/0001636282-26-000107-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -2404190.0}, {"date": "2026-09-01", "net": -1309410.0}, {"date": "2026-09-02", "net": -4764349.54}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-115087", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001628280-26-065291", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-06", "title": "Prospectus", "accession": "0001628280-26-065249", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-05", "title": "Prospectus", "accession": "0001628280-26-064924", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001636282-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001636282-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001636282-26-000117", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009978", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009971", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-01", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-112828", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009876", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001636282-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001636282-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001636282-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001636282-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008970", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001636282-26-000105", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352655", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001636282-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007821", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007819", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001636282-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001636282-26-000099", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001636282-26-000098", "price_sensitive": true}], "performance": {"ticker": "SYRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 165.75, "volume": 4303.0}, {"date": "2021-07-28", "close": 166.5, "volume": 3590.0}, {"date": "2021-07-29", "close": 157.0, "volume": 4068.0}, {"date": "2021-07-30", "close": 153.25, "volume": 2837.0}, {"date": "2021-08-02", "close": 153.75, "volume": 2250.0}, {"date": "2021-08-03", "close": 156.75, "volume": 2266.0}, {"date": "2021-08-04", "close": 165.0, "volume": 6365.0}, {"date": "2021-08-05", "close": 170.25, "volume": 3980.0}, {"date": "2021-08-06", "close": 164.0, "volume": 4264.0}, {"date": "2021-08-09", "close": 162.25, "volume": 4869.0}, {"date": "2021-08-10", "close": 159.5, "volume": 12007.0}, {"date": "2021-08-11", "close": 162.25, "volume": 3970.0}, {"date": "2021-08-12", "close": 155.5, "volume": 6363.0}, {"date": "2021-08-13", "close": 150.75, "volume": 6455.0}, {"date": "2021-08-16", "close": 161.0, "volume": 3928.0}, {"date": "2021-08-17", "close": 163.0, "volume": 3253.0}, {"date": "2021-08-18", "close": 171.25, "volume": 3894.0}, {"date": "2021-08-19", "close": 175.25, "volume": 11398.0}, {"date": "2021-08-20", "close": 175.25, "volume": 5889.0}, {"date": "2021-08-23", "close": 178.5, "volume": 5915.0}, {"date": "2021-08-24", "close": 179.0, "volume": 3656.0}, {"date": "2021-08-25", "close": 181.5, "volume": 4688.0}, {"date": "2021-08-26", "close": 176.25, "volume": 4652.0}, {"date": "2021-08-27", "close": 184.0, "volume": 4156.0}, {"date": "2021-08-30", "close": 178.25, "volume": 3121.0}, {"date": "2021-08-31", "close": 181.25, "volume": 4442.0}, {"date": "2021-09-01", "close": 181.25, "volume": 3982.0}, {"date": "2021-09-02", "close": 186.25, "volume": 2545.0}, {"date": "2021-09-03", "close": 185.0, "volume": 2377.0}, {"date": "2021-09-07", "close": 190.75, "volume": 12897.0}, {"date": "2021-09-08", "close": 184.0, "volume": 4961.0}, {"date": "2021-09-09", "close": 177.5, "volume": 3746.0}, {"date": "2021-09-10", "close": 170.25, "volume": 26847.0}, {"date": "2021-09-13", "close": 173.75, "volume": 3971.0}, {"date": "2021-09-14", "close": 174.75, "volume": 3170.0}, {"date": "2021-09-15", "close": 174.75, "volume": 4434.0}, {"date": "2021-09-16", "close": 177.25, "volume": 3669.0}, {"date": "2021-09-17", "close": 186.75, "volume": 17520.0}, {"date": "2021-09-20", "close": 190.25, "volume": 12642.0}, {"date": "2021-09-21", "close": 192.5, "volume": 8704.0}, {"date": "2021-09-22", "close": 190.75, "volume": 3906.0}, {"date": "2021-09-23", "close": 194.25, "volume": 2636.0}, {"date": "2021-09-24", "close": 191.75, "volume": 3540.0}, {"date": "2021-09-27", "close": 195.5, "volume": 3089.0}, {"date": "2021-09-28", "close": 194.0, "volume": 2179.0}, {"date": "2021-09-29", "close": 194.0, "volume": 3179.0}, {"date": "2021-09-30", "close": 198.75, "volume": 6961.0}, {"date": "2021-10-01", "close": 205.0, "volume": 5604.0}, {"date": "2021-10-04", "close": 203.25, "volume": 2899.0}, {"date": "2021-10-05", "close": 199.25, "volume": 1801.0}, {"date": "2021-10-06", "close": 206.5, "volume": 9122.0}, {"date": "2021-10-07", "close": 195.25, "volume": 4142.0}, {"date": "2021-10-08", "close": 194.5, "volume": 1341.0}, {"date": "2021-10-11", "close": 199.25, "volume": 5227.0}, {"date": "2021-10-12", "close": 201.0, "volume": 3449.0}, {"date": "2021-10-13", "close": 198.25, "volume": 1173.0}, {"date": "2021-10-14", "close": 210.5, "volume": 4916.0}, {"date": "2021-10-15", "close": 204.5, "volume": 6757.0}, {"date": "2021-10-18", "close": 191.0, "volume": 6449.0}, {"date": "2021-10-19", "close": 188.25, "volume": 3372.0}, {"date": "2021-10-20", "close": 189.0, "volume": 4961.0}, {"date": "2021-10-21", "close": 182.25, "volume": 4718.0}, {"date": "2021-10-22", "close": 182.5, "volume": 3449.0}, {"date": "2021-10-25", "close": 191.75, "volume": 7384.0}, {"date": "2021-10-26", "close": 189.75, "volume": 6747.0}, {"date": "2021-10-27", "close": 186.5, "volume": 7109.0}, {"date": "2021-10-28", "close": 185.5, "volume": 3781.0}, {"date": "2021-10-29", "close": 183.0, "volume": 2901.0}, {"date": "2021-11-01", "close": 190.0, "volume": 4147.0}, {"date": "2021-11-02", "close": 187.25, "volume": 5494.0}, {"date": "2021-11-03", "close": 193.5, "volume": 4010.0}, {"date": "2021-11-04", "close": 191.5, "volume": 2856.0}, {"date": "2021-11-05", "close": 183.0, "volume": 7599.0}, {"date": "2021-11-08", "close": 184.0, "volume": 6762.0}, {"date": "2021-11-09", "close": 182.25, "volume": 3841.0}, {"date": "2021-11-10", "close": 178.0, "volume": 3733.0}, {"date": "2021-11-11", "close": 182.25, "volume": 3779.0}, {"date": "2021-11-12", "close": 176.0, "volume": 5276.0}, {"date": "2021-11-15", "close": 179.75, "volume": 6432.0}, {"date": "2021-11-16", "close": 172.0, "volume": 17138.0}, {"date": "2021-11-17", "close": 169.5, "volume": 13866.0}, {"date": "2021-11-18", "close": 163.75, "volume": 5947.0}, {"date": "2021-11-19", "close": 167.0, "volume": 4727.0}, {"date": "2021-11-22", "close": 158.0, "volume": 8229.0}, {"date": "2021-11-23", "close": 164.0, "volume": 5912.0}, {"date": "2021-11-24", "close": 165.0, "volume": 2571.0}, {"date": "2021-11-26", "close": 161.25, "volume": 3359.0}, {"date": "2021-11-29", "close": 152.0, "volume": 7533.0}, {"date": "2021-11-30", "close": 156.0, "volume": 11137.0}, {"date": "2021-12-01", "close": 149.5, "volume": 6870.0}, {"date": "2021-12-02", "close": 154.25, "volume": 7365.0}, {"date": "2021-12-03", "close": 150.0, "volume": 6298.0}, {"date": "2021-12-06", "close": 95.25, "volume": 124281.0}, {"date": "2021-12-07", "close": 91.0, "volume": 78077.0}, {"date": "2021-12-08", "close": 87.5, "volume": 36872.0}, {"date": "2021-12-09", "close": 90.5, "volume": 48348.0}, {"date": "2021-12-10", "close": 93.0, "volume": 31860.0}, {"date": "2021-12-13", "close": 94.25, "volume": 13301.0}, {"date": "2021-12-14", "close": 98.0, "volume": 30625.0}, {"date": "2021-12-15", "close": 96.0, "volume": 13654.0}, {"date": "2021-12-16", "close": 88.5, "volume": 19879.0}, {"date": "2021-12-17", "close": 101.25, "volume": 23939.0}, {"date": "2021-12-20", "close": 104.75, "volume": 9244.0}, {"date": "2021-12-21", "close": 102.25, "volume": 6652.0}, {"date": "2021-12-22", "close": 105.0, "volume": 5850.0}, {"date": "2021-12-23", "close": 105.25, "volume": 5988.0}, {"date": "2021-12-27", "close": 106.5, "volume": 4103.0}, {"date": "2021-12-28", "close": 107.5, "volume": 5942.0}, {"date": "2021-12-29", "close": 105.5, "volume": 6093.0}, {"date": "2021-12-30", "close": 113.75, "volume": 10753.0}, {"date": "2021-12-31", "close": 118.75, "volume": 12686.0}, {"date": "2022-01-03", "close": 119.25, "volume": 18120.0}, {"date": "2022-01-04", "close": 111.0, "volume": 8173.0}, {"date": "2022-01-05", "close": 112.5, "volume": 12293.0}, {"date": "2022-01-06", "close": 111.75, "volume": 15243.0}, {"date": "2022-01-07", "close": 107.0, "volume": 45227.0}, {"date": "2022-01-10", "close": 104.25, "volume": 5009.0}, {"date": "2022-01-11", "close": 103.0, "volume": 6776.0}, {"date": "2022-01-12", "close": 105.0, "volume": 20289.0}, {"date": "2022-01-13", "close": 108.0, "volume": 7529.0}, {"date": "2022-01-14", "close": 113.75, "volume": 6848.0}, {"date": "2022-01-18", "close": 115.0, "volume": 15020.0}, {"date": "2022-01-19", "close": 114.75, "volume": 9937.0}, {"date": "2022-01-20", "close": 108.0, "volume": 12047.0}, {"date": "2022-01-21", "close": 108.0, "volume": 9981.0}, {"date": "2022-01-24", "close": 111.75, "volume": 8049.0}, {"date": "2022-01-25", "close": 109.0, "volume": 3222.0}, {"date": "2022-01-26", "close": 105.0, "volume": 7253.0}, {"date": "2022-01-27", "close": 99.75, "volume": 7519.0}, {"date": "2022-01-28", "close": 101.0, "volume": 8269.0}, {"date": "2022-01-31", "close": 107.5, "volume": 8756.0}, {"date": "2022-02-01", "close": 111.5, "volume": 6834.0}, {"date": "2022-02-02", "close": 106.75, "volume": 9521.0}, {"date": "2022-02-03", "close": 104.75, "volume": 6005.0}, {"date": "2022-02-04", "close": 106.75, "volume": 6026.0}, {"date": "2022-02-07", "close": 109.75, "volume": 4115.0}, {"date": "2022-02-08", "close": 99.5, "volume": 18291.0}, {"date": "2022-02-09", "close": 96.5, "volume": 8611.0}, {"date": "2022-02-10", "close": 90.5, "volume": 31718.0}, {"date": "2022-02-11", "close": 85.75, "volume": 8284.0}, {"date": "2022-02-14", "close": 84.25, "volume": 12859.0}, {"date": "2022-02-15", "close": 83.5, "volume": 8129.0}, {"date": "2022-02-16", "close": 85.0, "volume": 7212.0}, {"date": "2022-02-17", "close": 79.25, "volume": 3934.0}, {"date": "2022-02-18", "close": 76.0, "volume": 4566.0}, {"date": "2022-02-22", "close": 73.0, "volume": 9566.0}, {"date": "2022-02-23", "close": 68.5, "volume": 5467.0}, {"date": "2022-02-24", "close": 71.75, "volume": 17798.0}, {"date": "2022-02-25", "close": 71.75, "volume": 4644.0}, {"date": "2022-02-28", "close": 69.25, "volume": 7766.0}, {"date": "2022-03-01", "close": 64.5, "volume": 11000.0}, {"date": "2022-03-02", "close": 64.75, "volume": 8405.0}, {"date": "2022-03-03", "close": 57.75, "volume": 20330.0}, {"date": "2022-03-04", "close": 56.25, "volume": 8036.0}, {"date": "2022-03-07", "close": 58.25, "volume": 12671.0}, {"date": "2022-03-08", "close": 60.5, "volume": 29699.0}, {"date": "2022-03-09", "close": 58.5, "volume": 12466.0}, {"date": "2022-03-10", "close": 53.0, "volume": 37282.0}, {"date": "2022-03-11", "close": 49.75, "volume": 21610.0}, {"date": "2022-03-14", "close": 47.25, "volume": 19005.0}, {"date": "2022-03-15", "close": 46.75, "volume": 14934.0}, {"date": "2022-03-16", "close": 60.25, "volume": 42941.0}, {"date": "2022-03-17", "close": 66.5, "volume": 19181.0}, {"date": "2022-03-18", "close": 68.0, "volume": 15280.0}, {"date": "2022-03-21", "close": 62.75, "volume": 7983.0}, {"date": "2022-03-22", "close": 66.25, "volume": 8033.0}, {"date": "2022-03-23", "close": 63.0, "volume": 8891.0}, {"date": "2022-03-24", "close": 62.75, "volume": 10136.0}, {"date": "2022-03-25", "close": 58.5, "volume": 8266.0}, {"date": "2022-03-28", "close": 58.0, "volume": 5604.0}, {"date": "2022-03-29", "close": 59.25, "volume": 7978.0}, {"date": "2022-03-30", "close": 57.25, "volume": 8839.0}, {"date": "2022-03-31", "close": 57.5, "volume": 7052.0}, {"date": "2022-04-01", "close": 65.25, "volume": 13218.0}, {"date": "2022-04-04", "close": 64.25, "volume": 13553.0}, {"date": "2022-04-05", "close": 63.25, "volume": 14298.0}, {"date": "2022-04-06", "close": 66.0, "volume": 15528.0}, {"date": "2022-04-07", "close": 66.5, "volume": 14372.0}, {"date": "2022-04-08", "close": 65.0, "volume": 10665.0}, {"date": "2022-04-11", "close": 60.75, "volume": 59436.0}, {"date": "2022-04-12", "close": 55.75, "volume": 467714.0}, {"date": "2022-04-13", "close": 52.25, "volume": 61761.0}, {"date": "2022-04-14", "close": 49.5, "volume": 16113.0}, {"date": "2022-04-18", "close": 47.5, "volume": 31389.0}, {"date": "2022-04-19", "close": 47.25, "volume": 15680.0}, {"date": "2022-04-20", "close": 47.25, "volume": 14096.0}, {"date": "2022-04-21", "close": 44.0, "volume": 12967.0}, {"date": "2022-04-22", "close": 43.25, "volume": 10115.0}, {"date": "2022-04-25", "close": 43.75, "volume": 5887.0}, {"date": "2022-04-26", "close": 39.75, "volume": 13573.0}, {"date": "2022-04-27", "close": 39.25, "volume": 10001.0}, {"date": "2022-04-28", "close": 39.0, "volume": 9901.0}, {"date": "2022-04-29", "close": 36.0, "volume": 8002.0}, {"date": "2022-05-02", "close": 38.0, "volume": 16536.0}, {"date": "2022-05-03", "close": 39.5, "volume": 6447.0}, {"date": "2022-05-04", "close": 39.0, "volume": 7064.0}, {"date": "2022-05-05", "close": 39.5, "volume": 42860.0}, {"date": "2022-05-06", "close": 34.75, "volume": 8773.0}, {"date": "2022-05-09", "close": 34.25, "volume": 18291.0}, {"date": "2022-05-10", "close": 36.75, "volume": 12272.0}, {"date": "2022-05-11", "close": 33.75, "volume": 69795.0}, {"date": "2022-05-12", "close": 32.75, "volume": 34044.0}, {"date": "2022-05-13", "close": 34.5, "volume": 57712.0}, {"date": "2022-05-16", "close": 35.75, "volume": 14950.0}, {"date": "2022-05-17", "close": 38.5, "volume": 8963.0}, {"date": "2022-05-18", "close": 37.5, "volume": 9340.0}, {"date": "2022-05-19", "close": 37.75, "volume": 7854.0}, {"date": "2022-05-20", "close": 37.5, "volume": 5889.0}, {"date": "2022-05-23", "close": 37.5, "volume": 7772.0}, {"date": "2022-05-24", "close": 34.25, "volume": 10212.0}, {"date": "2022-05-25", "close": 37.5, "volume": 8449.0}, {"date": "2022-05-26", "close": 38.75, "volume": 5832.0}, {"date": "2022-05-27", "close": 39.25, "volume": 4500.0}, {"date": "2022-05-31", "close": 39.5, "volume": 9534.0}, {"date": "2022-06-01", "close": 37.5, "volume": 7665.0}, {"date": "2022-06-02", "close": 18.25, "volume": 238029.0}, {"date": "2022-06-03", "close": 15.6025, "volume": 178324.0}, {"date": "2022-06-06", "close": 14.6275, "volume": 53850.0}, {"date": "2022-06-07", "close": 18.25, "volume": 168718.0}, {"date": "2022-06-08", "close": 17.51, "volume": 55808.0}, {"date": "2022-06-09", "close": 18.1575, "volume": 18835.0}, {"date": "2022-06-10", "close": 17.76, "volume": 8929.0}, {"date": "2022-06-13", "close": 18.47, "volume": 38598.0}, {"date": "2022-06-14", "close": 17.4325, "volume": 12683.0}, {"date": "2022-06-15", "close": 17.375, "volume": 11508.0}, {"date": "2022-06-16", "close": 16.695, "volume": 9463.0}, {"date": "2022-06-17", "close": 16.25, "volume": 18440.0}, {"date": "2022-06-21", "close": 15.9625, "volume": 15782.0}, {"date": "2022-06-22", "close": 16.15, "volume": 11159.0}, {"date": "2022-06-23", "close": 16.25, "volume": 13105.0}, {"date": "2022-06-24", "close": 14.5525, "volume": 187776.0}, {"date": "2022-06-27", "close": 14.6425, "volume": 26194.0}, {"date": "2022-06-28", "close": 13.6375, "volume": 15921.0}, {"date": "2022-06-29", "close": 12.925, "volume": 24841.0}, {"date": "2022-06-30", "close": 12.6275, "volume": 14182.0}, {"date": "2022-07-01", "close": 12.7525, "volume": 9926.0}, {"date": "2022-07-05", "close": 12.5725, "volume": 7717.0}, {"date": "2022-07-06", "close": 12.4525, "volume": 12732.0}, {"date": "2022-07-07", "close": 12.825, "volume": 14986.0}, {"date": "2022-07-08", "close": 13.075, "volume": 10868.0}, {"date": "2022-07-11", "close": 12.5, "volume": 14445.0}, {"date": "2022-07-12", "close": 12.425, "volume": 7242.0}, {"date": "2022-07-13", "close": 12.0525, "volume": 21348.0}, {"date": "2022-07-14", "close": 11.75, "volume": 10462.0}, {"date": "2022-07-15", "close": 11.7225, "volume": 9996.0}, {"date": "2022-07-18", "close": 11.525, "volume": 3368.0}, {"date": "2022-07-19", "close": 11.9075, "volume": 6575.0}, {"date": "2022-07-20", "close": 11.85, "volume": 7954.0}, {"date": "2022-07-21", "close": 11.65, "volume": 4743.0}, {"date": "2022-07-22", "close": 10.735, "volume": 12384.0}, {"date": "2022-07-25", "close": 10.235, "volume": 3986.0}, {"date": "2022-07-26", "close": 10.1625, "volume": 14789.0}, {"date": "2022-07-27", "close": 10.225, "volume": 10289.0}, {"date": "2022-07-28", "close": 10.395, "volume": 9253.0}, {"date": "2022-07-29", "close": 10.385, "volume": 6853.0}, {"date": "2022-08-01", "close": 9.7525, "volume": 8045.0}, {"date": "2022-08-02", "close": 9.56, "volume": 6462.0}, {"date": "2022-08-03", "close": 9.755, "volume": 16895.0}, {"date": "2022-08-04", "close": 10.38, "volume": 11350.0}, {"date": "2022-08-05", "close": 10.5075, "volume": 11283.0}, {"date": "2022-08-08", "close": 10.675, "volume": 8307.0}, {"date": "2022-08-09", "close": 10.3125, "volume": 11488.0}, {"date": "2022-08-10", "close": 11.5575, "volume": 128356.0}, {"date": "2022-08-11", "close": 12.4975, "volume": 38588.0}, {"date": "2022-08-12", "close": 12.3, "volume": 17879.0}, {"date": "2022-08-15", "close": 12.97, "volume": 22662.0}, {"date": "2022-08-16", "close": 13.2375, "volume": 13644.0}, {"date": "2022-08-17", "close": 13.005, "volume": 12769.0}, {"date": "2022-08-18", "close": 12.6225, "volume": 523212.0}, {"date": "2022-08-19", "close": 22.75, "volume": 3156960.0}, {"date": "2022-08-22", "close": 18.8475, "volume": 200272.0}, {"date": "2022-08-23", "close": 17.0, "volume": 110564.0}, {"date": "2022-08-24", "close": 13.6225, "volume": 88162.0}, {"date": "2022-08-25", "close": 13.075, "volume": 106901.0}, {"date": "2022-08-26", "close": 12.95, "volume": 42379.0}, {"date": "2022-08-29", "close": 15.1175, "volume": 48298.0}, {"date": "2022-08-30", "close": 13.075, "volume": 23657.0}, {"date": "2022-08-31", "close": 13.075, "volume": 29851.0}, {"date": "2022-09-01", "close": 13.2925, "volume": 44998.0}, {"date": "2022-09-02", "close": 13.0, "volume": 18350.0}, {"date": "2022-09-06", "close": 12.25, "volume": 14925.0}, {"date": "2022-09-07", "close": 12.5, "volume": 19908.0}, {"date": "2022-09-08", "close": 12.5, "volume": 9678.0}, {"date": "2022-09-09", "close": 12.2575, "volume": 15649.0}, {"date": "2022-09-12", "close": 12.4725, "volume": 15437.0}, {"date": "2022-09-13", "close": 12.335, "volume": 6134.0}, {"date": "2022-09-14", "close": 12.01, "volume": 10867.0}, {"date": "2022-09-15", "close": 13.255, "volume": 22102.0}, {"date": "2022-09-16", "close": 12.25, "volume": 14296.0}, {"date": "2022-09-19", "close": 13.125, "volume": 10993.0}, {"date": "2022-09-20", "close": 12.455, "volume": 5179.0}, {"date": "2022-09-21", "close": 12.2, "volume": 4949.0}, {"date": "2022-09-22", "close": 11.55, "volume": 12315.0}, {"date": "2022-09-23", "close": 11.035, "volume": 5466.0}, {"date": "2022-09-26", "close": 11.37, "volume": 13706.0}, {"date": "2022-09-27", "close": 11.51, "volume": 10671.0}, {"date": "2022-09-28", "close": 11.9025, "volume": 4847.0}, {"date": "2022-09-29", "close": 12.2475, "volume": 6997.0}, {"date": "2022-09-30", "close": 13.15, "volume": 12740.0}, {"date": "2022-10-03", "close": 13.75, "volume": 8683.0}, {"date": "2022-10-04", "close": 13.2, "volume": 21510.0}, {"date": "2022-10-05", "close": 13.25, "volume": 5058.0}, {"date": "2022-10-06", "close": 13.1275, "volume": 6096.0}, {"date": "2022-10-07", "close": 12.5525, "volume": 5761.0}, {"date": "2022-10-10", "close": 12.005, "volume": 13834.0}, {"date": "2022-10-11", "close": 12.25, "volume": 12013.0}, {"date": "2022-10-12", "close": 12.4, "volume": 6041.0}, {"date": "2022-10-13", "close": 11.6775, "volume": 28686.0}, {"date": "2022-10-14", "close": 12.125, "volume": 1791.0}, {"date": "2022-10-17", "close": 11.8025, "volume": 4684.0}, {"date": "2022-10-18", "close": 12.35, "volume": 2907.0}, {"date": "2022-10-19", "close": 12.2525, "volume": 3016.0}, {"date": "2022-10-20", "close": 12.0025, "volume": 4197.0}, {"date": "2022-10-21", "close": 12.725, "volume": 6120.0}, {"date": "2022-10-24", "close": 12.3925, "volume": 5165.0}, {"date": "2022-10-25", "close": 12.9975, "volume": 1462.0}, {"date": "2022-10-26", "close": 12.3775, "volume": 7484.0}, {"date": "2022-10-27", "close": 14.25, "volume": 41138.0}, {"date": "2022-10-28", "close": 23.0, "volume": 1726804.0}, {"date": "2022-10-31", "close": 25.75, "volume": 131224.0}, {"date": "2022-11-01", "close": 27.75, "volume": 636044.0}, {"date": "2022-11-02", "close": 30.5, "volume": 102255.0}, {"date": "2022-11-03", "close": 28.5, "volume": 33566.0}, {"date": "2022-11-04", "close": 27.75, "volume": 26410.0}, {"date": "2022-11-07", "close": 31.5, "volume": 52589.0}, {"date": "2022-11-08", "close": 31.625, "volume": 21706.0}, {"date": "2022-11-09", "close": 32.5, "volume": 60465.0}, {"date": "2022-11-10", "close": 38.5, "volume": 81939.0}, {"date": "2022-11-11", "close": 34.25, "volume": 17220.0}, {"date": "2022-11-14", "close": 34.0, "volume": 14639.0}, {"date": "2022-11-15", "close": 32.0, "volume": 12857.0}, {"date": "2022-11-16", "close": 32.0, "volume": 11108.0}, {"date": "2022-11-17", "close": 29.75, "volume": 8435.0}, {"date": "2022-11-18", "close": 30.25, "volume": 5655.0}, {"date": "2022-11-21", "close": 31.5, "volume": 23751.0}, {"date": "2022-11-22", "close": 30.5, "volume": 6760.0}, {"date": "2022-11-23", "close": 30.25, "volume": 9431.0}, {"date": "2022-11-25", "close": 31.0, "volume": 8495.0}, {"date": "2022-11-28", "close": 31.75, "volume": 10911.0}, {"date": "2022-11-29", "close": 30.5, "volume": 6009.0}, {"date": "2022-11-30", "close": 10.375, "volume": 768259.0}, {"date": "2022-12-01", "close": 10.58, "volume": 156844.0}, {"date": "2022-12-02", "close": 12.5025, "volume": 252538.0}, {"date": "2022-12-05", "close": 11.765, "volume": 73991.0}, {"date": "2022-12-06", "close": 11.15, "volume": 46968.0}, {"date": "2022-12-07", "close": 10.92, "volume": 42615.0}, {"date": "2022-12-08", "close": 9.49, "volume": 56670.0}, {"date": "2022-12-09", "close": 9.405, "volume": 45865.0}, {"date": "2022-12-12", "close": 9.75, "volume": 40734.0}, {"date": "2022-12-13", "close": 9.75, "volume": 14596.0}, {"date": "2022-12-14", "close": 9.6275, "volume": 11578.0}, {"date": "2022-12-15", "close": 9.6325, "volume": 13157.0}, {"date": "2022-12-16", "close": 9.35, "volume": 31735.0}, {"date": "2022-12-19", "close": 9.0, "volume": 20512.0}, {"date": "2022-12-20", "close": 8.79, "volume": 19160.0}, {"date": "2022-12-21", "close": 9.045, "volume": 15341.0}, {"date": "2022-12-22", "close": 8.8775, "volume": 7891.0}, {"date": "2022-12-23", "close": 8.9825, "volume": 8806.0}, {"date": "2022-12-27", "close": 9.7075, "volume": 20140.0}, {"date": "2022-12-28", "close": 8.73, "volume": 21498.0}, {"date": "2022-12-29", "close": 8.9275, "volume": 8595.0}, {"date": "2022-12-30", "close": 11.2475, "volume": 25114.0}, {"date": "2023-01-03", "close": 10.535, "volume": 15007.0}, {"date": "2023-01-04", "close": 11.1025, "volume": 28332.0}, {"date": "2023-01-05", "close": 12.875, "volume": 40162.0}, {"date": "2023-01-06", "close": 12.5, "volume": 33896.0}, {"date": "2023-01-09", "close": 12.62, "volume": 22918.0}, {"date": "2023-01-10", "close": 13.0, "volume": 15003.0}, {"date": "2023-01-11", "close": 12.6725, "volume": 12706.0}, {"date": "2023-01-12", "close": 13.015, "volume": 6851.0}, {"date": "2023-01-13", "close": 13.25, "volume": 7943.0}, {"date": "2023-01-17", "close": 15.25, "volume": 29512.0}, {"date": "2023-01-18", "close": 13.935, "volume": 24333.0}, {"date": "2023-01-19", "close": 12.975, "volume": 10889.0}, {"date": "2023-01-20", "close": 12.3425, "volume": 16620.0}, {"date": "2023-01-23", "close": 12.8725, "volume": 13030.0}, {"date": "2023-01-24", "close": 12.7075, "volume": 7357.0}, {"date": "2023-01-25", "close": 12.0, "volume": 6883.0}, {"date": "2023-01-26", "close": 12.325, "volume": 3333.0}, {"date": "2023-01-27", "close": 12.75, "volume": 11606.0}, {"date": "2023-01-30", "close": 12.0525, "volume": 5917.0}, {"date": "2023-01-31", "close": 12.5, "volume": 8125.0}, {"date": "2023-02-01", "close": 12.0175, "volume": 10180.0}, {"date": "2023-02-02", "close": 12.25, "volume": 8792.0}, {"date": "2023-02-03", "close": 12.6, "volume": 9294.0}, {"date": "2023-02-06", "close": 13.0, "volume": 8763.0}, {"date": "2023-02-07", "close": 12.5325, "volume": 6010.0}, {"date": "2023-02-08", "close": 14.1425, "volume": 78530.0}, {"date": "2023-02-09", "close": 13.4575, "volume": 18825.0}, {"date": "2023-02-10", "close": 13.3975, "volume": 12172.0}, {"date": "2023-02-13", "close": 13.0, "volume": 5169.0}, {"date": "2023-02-14", "close": 12.0, "volume": 13256.0}, {"date": "2023-02-15", "close": 11.875, "volume": 8673.0}, {"date": "2023-02-16", "close": 11.75, "volume": 4956.0}, {"date": "2023-02-17", "close": 12.475, "volume": 5637.0}, {"date": "2023-02-21", "close": 11.375, "volume": 13297.0}, {"date": "2023-02-22", "close": 11.4875, "volume": 2922.0}, {"date": "2023-02-23", "close": 11.0, "volume": 7084.0}, {"date": "2023-02-24", "close": 9.795, "volume": 20997.0}, {"date": "2023-02-27", "close": 9.55, "volume": 8273.0}, {"date": "2023-02-28", "close": 9.8, "volume": 14986.0}, {"date": "2023-03-01", "close": 9.8775, "volume": 6173.0}, {"date": "2023-03-02", "close": 9.75, "volume": 8777.0}, {"date": "2023-03-03", "close": 9.85, "volume": 6873.0}, {"date": "2023-03-06", "close": 9.995, "volume": 7917.0}, {"date": "2023-03-07", "close": 10.0625, "volume": 4683.0}, {"date": "2023-03-08", "close": 10.4475, "volume": 5756.0}, {"date": "2023-03-09", "close": 10.4, "volume": 10043.0}, {"date": "2023-03-10", "close": 9.5, "volume": 8184.0}, {"date": "2023-03-13", "close": 9.25, "volume": 14886.0}, {"date": "2023-03-14", "close": 9.0, "volume": 7294.0}, {"date": "2023-03-15", "close": 7.74, "volume": 24385.0}, {"date": "2023-03-16", "close": 8.5, "volume": 7464.0}, {"date": "2023-03-17", "close": 7.79, "volume": 8094.0}, {"date": "2023-03-20", "close": 7.5, "volume": 6014.0}, {"date": "2023-03-21", "close": 8.1375, "volume": 8051.0}, {"date": "2023-03-22", "close": 8.2925, "volume": 2416.0}, {"date": "2023-03-23", "close": 8.045, "volume": 2116.0}, {"date": "2023-03-24", "close": 8.25, "volume": 3498.0}, {"date": "2023-03-27", "close": 7.6275, "volume": 8425.0}, {"date": "2023-03-28", "close": 7.3225, "volume": 8788.0}, {"date": "2023-03-29", "close": 7.5025, "volume": 5300.0}, {"date": "2023-03-30", "close": 7.265, "volume": 8618.0}, {"date": "2023-03-31", "close": 7.25, "volume": 12074.0}, {"date": "2023-04-03", "close": 7.125, "volume": 12544.0}, {"date": "2023-04-04", "close": 6.9175, "volume": 12892.0}, {"date": "2023-04-05", "close": 6.585, "volume": 9598.0}, {"date": "2023-04-06", "close": 6.4825, "volume": 7822.0}, {"date": "2023-04-10", "close": 6.5, "volume": 7011.0}, {"date": "2023-04-11", "close": 6.4375, "volume": 4130.0}, {"date": "2023-04-12", "close": 4.75, "volume": 284139.0}, {"date": "2023-04-13", "close": 4.4, "volume": 54058.0}, {"date": "2023-04-14", "close": 3.75, "volume": 111512.0}, {"date": "2023-04-17", "close": 3.85, "volume": 83868.0}, {"date": "2023-04-18", "close": 3.925, "volume": 125578.0}, {"date": "2023-04-19", "close": 4.0, "volume": 282219.0}, {"date": "2023-04-20", "close": 3.9975, "volume": 85795.0}, {"date": "2023-04-21", "close": 4.255, "volume": 103771.0}, {"date": "2023-04-24", "close": 4.075, "volume": 35427.0}, {"date": "2023-04-25", "close": 3.98, "volume": 46113.0}, {"date": "2023-04-26", "close": 4.015, "volume": 28596.0}, {"date": "2023-04-27", "close": 4.025, "volume": 47803.0}, {"date": "2023-04-28", "close": 4.2175, "volume": 25760.0}, {"date": "2023-05-01", "close": 4.2, "volume": 16394.0}, {"date": "2023-05-02", "close": 4.19, "volume": 13886.0}, {"date": "2023-05-03", "close": 3.875, "volume": 20761.0}, {"date": "2023-05-04", "close": 4.0, "volume": 10473.0}, {"date": "2023-05-05", "close": 4.0, "volume": 21118.0}, {"date": "2023-05-08", "close": 3.95, "volume": 24296.0}, {"date": "2023-05-09", "close": 4.085, "volume": 27105.0}, {"date": "2023-05-10", "close": 4.1, "volume": 21627.0}, {"date": "2023-05-11", "close": 3.955, "volume": 14392.0}, {"date": "2023-05-12", "close": 3.8275, "volume": 17384.0}, {"date": "2023-05-15", "close": 3.6, "volume": 31592.0}, {"date": "2023-05-16", "close": 3.725, "volume": 5850.0}, {"date": "2023-05-17", "close": 3.75, "volume": 10290.0}, {"date": "2023-05-18", "close": 3.6725, "volume": 8097.0}, {"date": "2023-05-19", "close": 3.65, "volume": 10083.0}, {"date": "2023-05-22", "close": 3.75, "volume": 11190.0}, {"date": "2023-05-23", "close": 3.755, "volume": 20752.0}, {"date": "2023-05-24", "close": 3.575, "volume": 38912.0}, {"date": "2023-05-25", "close": 3.5, "volume": 17154.0}, {"date": "2023-05-26", "close": 3.38, "volume": 9996.0}, {"date": "2023-05-30", "close": 3.2275, "volume": 16959.0}, {"date": "2023-05-31", "close": 3.2475, "volume": 19018.0}, {"date": "2023-06-01", "close": 3.26, "volume": 8390.0}, {"date": "2023-06-02", "close": 3.2, "volume": 17577.0}, {"date": "2023-06-05", "close": 3.225, "volume": 19748.0}, {"date": "2023-06-06", "close": 3.15, "volume": 11374.0}, {"date": "2023-06-07", "close": 3.235, "volume": 9025.0}, {"date": "2023-06-08", "close": 3.235, "volume": 21183.0}, {"date": "2023-06-09", "close": 3.35, "volume": 50874.0}, {"date": "2023-06-12", "close": 3.4975, "volume": 32148.0}, {"date": "2023-06-13", "close": 3.45, "volume": 27923.0}, {"date": "2023-06-14", "close": 3.625, "volume": 17719.0}, {"date": "2023-06-15", "close": 3.6625, "volume": 21408.0}, {"date": "2023-06-16", "close": 3.4925, "volume": 41105.0}, {"date": "2023-06-20", "close": 3.62, "volume": 25609.0}, {"date": "2023-06-21", "close": 2.66, "volume": 148409.0}, {"date": "2023-06-22", "close": 11.4025, "volume": 10228380.0}, {"date": "2023-06-23", "close": 10.0, "volume": 1487899.0}, {"date": "2023-06-26", "close": 9.47, "volume": 466598.0}, {"date": "2023-06-27", "close": 9.375, "volume": 316633.0}, {"date": "2023-06-28", "close": 9.5075, "volume": 230113.0}, {"date": "2023-06-29", "close": 9.875, "volume": 150726.0}, {"date": "2023-06-30", "close": 11.2625, "volume": 400427.0}, {"date": "2023-07-03", "close": 11.4625, "volume": 158061.0}, {"date": "2023-07-05", "close": 10.75, "volume": 105586.0}, {"date": "2023-07-06", "close": 13.0, "volume": 573386.0}, {"date": "2023-07-07", "close": 12.0, "volume": 94674.0}, {"date": "2023-07-10", "close": 12.375, "volume": 69866.0}, {"date": "2023-07-11", "close": 12.5, "volume": 82341.0}, {"date": "2023-07-12", "close": 13.75, "volume": 184169.0}, {"date": "2023-07-13", "close": 13.5625, "volume": 45866.0}, {"date": "2023-07-14", "close": 13.975, "volume": 57764.0}, {"date": "2023-07-17", "close": 15.0, "volume": 196033.0}, {"date": "2023-07-18", "close": 16.915, "volume": 199785.0}, {"date": "2023-07-19", "close": 16.0, "volume": 143124.0}, {"date": "2023-07-20", "close": 14.975, "volume": 57689.0}, {"date": "2023-07-21", "close": 14.83, "volume": 25709.0}, {"date": "2023-07-24", "close": 14.75, "volume": 21096.0}, {"date": "2023-07-25", "close": 14.7475, "volume": 51633.0}, {"date": "2023-07-26", "close": 14.275, "volume": 36875.0}, {"date": "2023-07-27", "close": 14.0175, "volume": 35161.0}, {"date": "2023-07-28", "close": 14.4, "volume": 23349.0}, {"date": "2023-07-31", "close": 14.1275, "volume": 17310.0}, {"date": "2023-08-01", "close": 13.7875, "volume": 16370.0}, {"date": "2023-08-02", "close": 13.8075, "volume": 22883.0}, {"date": "2023-08-03", "close": 13.0275, "volume": 19768.0}, {"date": "2023-08-04", "close": 12.0025, "volume": 21378.0}, {"date": "2023-08-07", "close": 11.51, "volume": 13079.0}, {"date": "2023-08-08", "close": 11.525, "volume": 69146.0}, {"date": "2023-08-09", "close": 12.41, "volume": 35283.0}, {"date": "2023-08-10", "close": 13.12, "volume": 7817.0}, {"date": "2023-08-11", "close": 12.5, "volume": 11672.0}, {"date": "2023-08-14", "close": 11.775, "volume": 12096.0}, {"date": "2023-08-15", "close": 11.7, "volume": 14760.0}, {"date": "2023-08-16", "close": 11.55, "volume": 3531.0}, {"date": "2023-08-17", "close": 11.925, "volume": 2996.0}, {"date": "2023-08-18", "close": 12.25, "volume": 11114.0}, {"date": "2023-08-21", "close": 12.4975, "volume": 6333.0}, {"date": "2023-08-22", "close": 12.975, "volume": 8356.0}, {"date": "2023-08-23", "close": 13.725, "volume": 23988.0}, {"date": "2023-08-24", "close": 13.65, "volume": 4367.0}, {"date": "2023-08-25", "close": 13.075, "volume": 3833.0}, {"date": "2023-08-28", "close": 13.2825, "volume": 6723.0}, {"date": "2023-08-29", "close": 13.5025, "volume": 7091.0}, {"date": "2023-08-30", "close": 14.2, "volume": 30283.0}, {"date": "2023-08-31", "close": 14.375, "volume": 5771.0}, {"date": "2023-09-01", "close": 14.5, "volume": 5205.0}, {"date": "2023-09-05", "close": 14.8975, "volume": 73386.0}, {"date": "2023-09-06", "close": 15.0, "volume": 25151.0}, {"date": "2023-09-07", "close": 15.0175, "volume": 59211.0}, {"date": "2023-09-08", "close": 14.0, "volume": 238255.0}, {"date": "2023-09-11", "close": 14.05, "volume": 56976.0}, {"date": "2023-09-12", "close": 13.85, "volume": 20987.0}, {"date": "2023-09-13", "close": 14.94, "volume": 45257.0}, {"date": "2023-09-14", "close": 13.95, "volume": 58639.0}, {"date": "2023-09-15", "close": 13.9, "volume": 63410.0}, {"date": "2023-09-18", "close": 12.41, "volume": 53133.0}, {"date": "2023-09-19", "close": 12.01, "volume": 17928.0}, {"date": "2023-09-20", "close": 10.86, "volume": 25363.0}, {"date": "2023-09-21", "close": 11.67, "volume": 39175.0}, {"date": "2023-09-22", "close": 11.86, "volume": 52220.0}, {"date": "2023-09-25", "close": 11.63, "volume": 34134.0}, {"date": "2023-09-26", "close": 11.33, "volume": 14485.0}, {"date": "2023-09-27", "close": 11.49, "volume": 15700.0}, {"date": "2023-09-28", "close": 11.46, "volume": 12500.0}, {"date": "2023-09-29", "close": 12.25, "volume": 10170.0}, {"date": "2023-10-02", "close": 11.7, "volume": 22822.0}, {"date": "2023-10-03", "close": 11.3, "volume": 13851.0}, {"date": "2023-10-04", "close": 9.92, "volume": 63158.0}, {"date": "2023-10-05", "close": 10.66, "volume": 12517.0}, {"date": "2023-10-06", "close": 11.75, "volume": 34457.0}, {"date": "2023-10-09", "close": 12.23, "volume": 239544.0}, {"date": "2023-10-10", "close": 12.98, "volume": 20096.0}, {"date": "2023-10-11", "close": 12.52, "volume": 5517.0}, {"date": "2023-10-12", "close": 11.86, "volume": 19428.0}, {"date": "2023-10-13", "close": 12.98, "volume": 29692.0}, {"date": "2023-10-16", "close": 13.76, "volume": 34144.0}, {"date": "2023-10-17", "close": 13.65, "volume": 149608.0}, {"date": "2023-10-18", "close": 13.3, "volume": 17308.0}, {"date": "2023-10-19", "close": 12.05, "volume": 41779.0}, {"date": "2023-10-20", "close": 13.25, "volume": 30856.0}, {"date": "2023-10-23", "close": 12.41, "volume": 30742.0}, {"date": "2023-10-24", "close": 11.6, "volume": 61327.0}, {"date": "2023-10-25", "close": 11.1, "volume": 26680.0}, {"date": "2023-10-26", "close": 11.3001, "volume": 39718.0}, {"date": "2023-10-27", "close": 10.66, "volume": 7843.0}, {"date": "2023-10-30", "close": 11.68, "volume": 51925.0}, {"date": "2023-10-31", "close": 11.64, "volume": 41586.0}, {"date": "2023-11-01", "close": 11.43, "volume": 37762.0}, {"date": "2023-11-02", "close": 11.51, "volume": 14872.0}, {"date": "2023-11-03", "close": 11.31, "volume": 6515.0}, {"date": "2023-11-06", "close": 10.7, "volume": 28508.0}, {"date": "2023-11-07", "close": 10.06, "volume": 5207.0}, {"date": "2023-11-08", "close": 9.7, "volume": 19693.0}, {"date": "2023-11-09", "close": 9.47, "volume": 15169.0}, {"date": "2023-11-10", "close": 9.49, "volume": 48246.0}, {"date": "2023-11-13", "close": 10.18, "volume": 51002.0}, {"date": "2023-11-14", "close": 10.75, "volume": 51080.0}, {"date": "2023-11-15", "close": 10.81, "volume": 62016.0}, {"date": "2023-11-16", "close": 9.99, "volume": 57766.0}, {"date": "2023-11-17", "close": 10.25, "volume": 87744.0}, {"date": "2023-11-20", "close": 10.5, "volume": 85997.0}, {"date": "2023-11-21", "close": 9.97, "volume": 273107.0}, {"date": "2023-11-22", "close": 10.39, "volume": 56221.0}, {"date": "2023-11-24", "close": 11.04, "volume": 5906.0}, {"date": "2023-11-27", "close": 12.01, "volume": 43369.0}, {"date": "2023-11-28", "close": 14.5, "volume": 116510.0}, {"date": "2023-11-29", "close": 15.72, "volume": 101839.0}, {"date": "2023-11-30", "close": 18.66, "volume": 121635.0}, {"date": "2023-12-01", "close": 19.58, "volume": 86581.0}, {"date": "2023-12-04", "close": 19.29, "volume": 26419.0}, {"date": "2023-12-05", "close": 20.5, "volume": 20437.0}, {"date": "2023-12-06", "close": 20.25, "volume": 33826.0}, {"date": "2023-12-07", "close": 19.86, "volume": 466592.0}, {"date": "2023-12-08", "close": 19.61, "volume": 369167.0}, {"date": "2023-12-11", "close": 18.05, "volume": 285117.0}, {"date": "2023-12-12", "close": 16.5, "volume": 275674.0}, {"date": "2023-12-13", "close": 16.52, "volume": 71398.0}, {"date": "2023-12-14", "close": 14.84, "volume": 348210.0}, {"date": "2023-12-15", "close": 15.5, "volume": 122329.0}, {"date": "2023-12-18", "close": 15.81, "volume": 83396.0}, {"date": "2023-12-19", "close": 16.4, "volume": 114014.0}, {"date": "2023-12-20", "close": 15.55, "volume": 136488.0}, {"date": "2023-12-21", "close": 17.22, "volume": 142815.0}, {"date": "2023-12-22", "close": 18.17, "volume": 81309.0}, {"date": "2023-12-26", "close": 19.3, "volume": 91699.0}, {"date": "2023-12-27", "close": 20.2, "volume": 95535.0}, {"date": "2023-12-28", "close": 20.5, "volume": 96538.0}, {"date": "2023-12-29", "close": 21.52, "volume": 111015.0}, {"date": "2024-01-02", "close": 21.4, "volume": 93943.0}, {"date": "2024-01-03", "close": 21.0, "volume": 98604.0}, {"date": "2024-01-04", "close": 22.54, "volume": 144646.0}, {"date": "2024-01-05", "close": 22.24, "volume": 116068.0}, {"date": "2024-01-08", "close": 24.9, "volume": 664912.0}, {"date": "2024-01-09", "close": 23.36, "volume": 654330.0}, {"date": "2024-01-10", "close": 22.13, "volume": 168073.0}, {"date": "2024-01-11", "close": 20.99, "volume": 321196.0}, {"date": "2024-01-12", "close": 21.4, "volume": 593282.0}, {"date": "2024-01-16", "close": 21.8, "volume": 265278.0}, {"date": "2024-01-17", "close": 21.56, "volume": 227624.0}, {"date": "2024-01-18", "close": 21.78, "volume": 105892.0}, {"date": "2024-01-19", "close": 24.12, "volume": 408369.0}, {"date": "2024-01-22", "close": 27.13, "volume": 556965.0}, {"date": "2024-01-23", "close": 27.38, "volume": 151806.0}, {"date": "2024-01-24", "close": 26.9, "volume": 168495.0}, {"date": "2024-01-25", "close": 27.0, "volume": 327422.0}, {"date": "2024-01-26", "close": 27.5, "volume": 190997.0}, {"date": "2024-01-29", "close": 27.68, "volume": 116624.0}, {"date": "2024-01-30", "close": 27.6, "volume": 411341.0}, {"date": "2024-01-31", "close": 25.91, "volume": 554381.0}, {"date": "2024-02-01", "close": 25.86, "volume": 181341.0}, {"date": "2024-02-02", "close": 25.74, "volume": 314289.0}, {"date": "2024-02-05", "close": 25.31, "volume": 497869.0}, {"date": "2024-02-06", "close": 25.53, "volume": 177661.0}, {"date": "2024-02-07", "close": 24.0, "volume": 238590.0}, {"date": "2024-02-08", "close": 23.69, "volume": 192830.0}, {"date": "2024-02-09", "close": 23.95, "volume": 766234.0}, {"date": "2024-02-12", "close": 22.54, "volume": 527936.0}, {"date": "2024-02-13", "close": 22.465, "volume": 409383.0}, {"date": "2024-02-14", "close": 22.54, "volume": 275820.0}, {"date": "2024-02-15", "close": 22.56, "volume": 236220.0}, {"date": "2024-02-16", "close": 23.22, "volume": 996524.0}, {"date": "2024-02-20", "close": 21.95, "volume": 296164.0}, {"date": "2024-02-21", "close": 20.48, "volume": 225172.0}, {"date": "2024-02-22", "close": 20.41, "volume": 207135.0}, {"date": "2024-02-23", "close": 23.58, "volume": 746737.0}, {"date": "2024-02-26", "close": 24.0, "volume": 969710.0}, {"date": "2024-02-27", "close": 24.91, "volume": 763020.0}, {"date": "2024-02-28", "close": 26.1, "volume": 384235.0}, {"date": "2024-02-29", "close": 27.44, "volume": 1169793.0}, {"date": "2024-03-01", "close": 29.9, "volume": 1001284.0}, {"date": "2024-03-04", "close": 34.97, "volume": 1310087.0}, {"date": "2024-03-05", "close": 37.65, "volume": 1781703.0}, {"date": "2024-03-06", "close": 40.26, "volume": 869533.0}, {"date": "2024-03-07", "close": 38.85, "volume": 552004.0}, {"date": "2024-03-08", "close": 37.93, "volume": 382148.0}, {"date": "2024-03-11", "close": 40.89, "volume": 507267.0}, {"date": "2024-03-12", "close": 42.32, "volume": 176822.0}, {"date": "2024-03-13", "close": 44.51, "volume": 295272.0}, {"date": "2024-03-14", "close": 41.92, "volume": 386089.0}, {"date": "2024-03-15", "close": 45.37, "volume": 2233298.0}, {"date": "2024-03-18", "close": 40.07, "volume": 497827.0}, {"date": "2024-03-19", "close": 38.39, "volume": 957327.0}, {"date": "2024-03-20", "close": 39.76, "volume": 314474.0}, {"date": "2024-03-21", "close": 39.86, "volume": 396804.0}, {"date": "2024-03-22", "close": 41.2, "volume": 302065.0}, {"date": "2024-03-25", "close": 38.48, "volume": 456371.0}, {"date": "2024-03-26", "close": 37.61, "volume": 327872.0}, {"date": "2024-03-27", "close": 37.0, "volume": 573502.0}, {"date": "2024-03-28", "close": 37.93, "volume": 951529.0}, {"date": "2024-04-01", "close": 37.0, "volume": 181061.0}, {"date": "2024-04-02", "close": 34.31, "volume": 335833.0}, {"date": "2024-04-03", "close": 34.66, "volume": 485299.0}, {"date": "2024-04-04", "close": 35.38, "volume": 701989.0}, {"date": "2024-04-05", "close": 36.18, "volume": 162731.0}, {"date": "2024-04-08", "close": 37.13, "volume": 275474.0}, {"date": "2024-04-09", "close": 39.18, "volume": 348212.0}, {"date": "2024-04-10", "close": 38.69, "volume": 255215.0}, {"date": "2024-04-11", "close": 38.59, "volume": 263172.0}, {"date": "2024-04-12", "close": 37.49, "volume": 335992.0}, {"date": "2024-04-15", "close": 37.2, "volume": 251522.0}, {"date": "2024-04-16", "close": 36.27, "volume": 190818.0}, {"date": "2024-04-17", "close": 34.31, "volume": 548013.0}, {"date": "2024-04-18", "close": 35.58, "volume": 415289.0}, {"date": "2024-04-19", "close": 32.41, "volume": 395420.0}, {"date": "2024-04-22", "close": 33.295, "volume": 261723.0}, {"date": "2024-04-23", "close": 34.25, "volume": 201520.0}, {"date": "2024-04-24", "close": 32.99, "volume": 203860.0}, {"date": "2024-04-25", "close": 32.47, "volume": 233608.0}, {"date": "2024-04-26", "close": 33.56, "volume": 225967.0}, {"date": "2024-04-29", "close": 34.89, "volume": 361275.0}, {"date": "2024-04-30", "close": 33.03, "volume": 489376.0}, {"date": "2024-05-01", "close": 33.87, "volume": 670906.0}, {"date": "2024-05-02", "close": 36.27, "volume": 389590.0}, {"date": "2024-05-03", "close": 35.78, "volume": 196820.0}, {"date": "2024-05-06", "close": 35.77, "volume": 208175.0}, {"date": "2024-05-07", "close": 34.24, "volume": 186999.0}, {"date": "2024-05-08", "close": 33.02, "volume": 245077.0}, {"date": "2024-05-09", "close": 35.19, "volume": 185724.0}, {"date": "2024-05-10", "close": 36.93, "volume": 429293.0}, {"date": "2024-05-13", "close": 37.0, "volume": 274679.0}, {"date": "2024-05-14", "close": 39.29, "volume": 400122.0}, {"date": "2024-05-15", "close": 37.38, "volume": 299261.0}, {"date": "2024-05-16", "close": 37.8, "volume": 282967.0}, {"date": "2024-05-17", "close": 37.8, "volume": 308277.0}, {"date": "2024-05-20", "close": 36.87, "volume": 240623.0}, {"date": "2024-05-21", "close": 36.09, "volume": 266860.0}, {"date": "2024-05-22", "close": 35.55, "volume": 283556.0}, {"date": "2024-05-23", "close": 32.68, "volume": 428136.0}, {"date": "2024-05-24", "close": 32.98, "volume": 323928.0}, {"date": "2024-05-28", "close": 33.09, "volume": 295562.0}, {"date": "2024-05-29", "close": 32.06, "volume": 261996.0}, {"date": "2024-05-30", "close": 34.05, "volume": 231487.0}, {"date": "2024-05-31", "close": 34.95, "volume": 393781.0}, {"date": "2024-06-03", "close": 36.79, "volume": 312668.0}, {"date": "2024-06-04", "close": 34.1, "volume": 546704.0}, {"date": "2024-06-05", "close": 35.13, "volume": 337464.0}, {"date": "2024-06-06", "close": 34.61, "volume": 283971.0}, {"date": "2024-06-07", "close": 33.67, "volume": 291141.0}, {"date": "2024-06-10", "close": 36.49, "volume": 395265.0}, {"date": "2024-06-11", "close": 37.98, "volume": 459780.0}, {"date": "2024-06-12", "close": 37.0, "volume": 426289.0}, {"date": "2024-06-13", "close": 32.36, "volume": 797308.0}, {"date": "2024-06-14", "close": 31.51, "volume": 791185.0}, {"date": "2024-06-17", "close": 25.43, "volume": 2780282.0}, {"date": "2024-06-18", "close": 25.79, "volume": 1308702.0}, {"date": "2024-06-20", "close": 25.63, "volume": 1201268.0}, {"date": "2024-06-21", "close": 24.1, "volume": 1654846.0}, {"date": "2024-06-24", "close": 24.23, "volume": 797251.0}, {"date": "2024-06-25", "close": 23.09, "volume": 930994.0}, {"date": "2024-06-26", "close": 23.39, "volume": 580912.0}, {"date": "2024-06-27", "close": 22.71, "volume": 1053907.0}, {"date": "2024-06-28", "close": 23.51, "volume": 6176408.0}, {"date": "2024-07-01", "close": 24.55, "volume": 738581.0}, {"date": "2024-07-02", "close": 23.79, "volume": 559647.0}, {"date": "2024-07-03", "close": 25.76, "volume": 535310.0}, {"date": "2024-07-05", "close": 25.49, "volume": 563927.0}, {"date": "2024-07-08", "close": 26.46, "volume": 590757.0}, {"date": "2024-07-09", "close": 27.04, "volume": 397162.0}, {"date": "2024-07-10", "close": 27.88, "volume": 754675.0}, {"date": "2024-07-11", "close": 28.13, "volume": 700233.0}, {"date": "2024-07-12", "close": 29.68, "volume": 908119.0}, {"date": "2024-07-15", "close": 28.8, "volume": 446921.0}, {"date": "2024-07-16", "close": 30.95, "volume": 722972.0}, {"date": "2024-07-17", "close": 31.4, "volume": 869088.0}, {"date": "2024-07-18", "close": 29.76, "volume": 269693.0}, {"date": "2024-07-19", "close": 29.5, "volume": 367128.0}, {"date": "2024-07-22", "close": 30.78, "volume": 305362.0}, {"date": "2024-07-23", "close": 31.83, "volume": 394560.0}, {"date": "2024-07-24", "close": 30.69, "volume": 233544.0}, {"date": "2024-07-25", "close": 30.11, "volume": 324464.0}, {"date": "2024-07-26", "close": 31.47, "volume": 378498.0}, {"date": "2024-07-29", "close": 29.94, "volume": 184121.0}, {"date": "2024-07-30", "close": 28.72, "volume": 253492.0}, {"date": "2024-07-31", "close": 27.5, "volume": 1051064.0}, {"date": "2024-08-01", "close": 26.92, "volume": 446651.0}, {"date": "2024-08-02", "close": 26.19, "volume": 256542.0}, {"date": "2024-08-05", "close": 26.0, "volume": 459133.0}, {"date": "2024-08-06", "close": 26.04, "volume": 354882.0}, {"date": "2024-08-07", "close": 24.55, "volume": 378871.0}, {"date": "2024-08-08", "close": 25.25, "volume": 616752.0}, {"date": "2024-08-09", "close": 24.8, "volume": 302647.0}, {"date": "2024-08-12", "close": 24.31, "volume": 263615.0}, {"date": "2024-08-13", "close": 25.29, "volume": 422396.0}, {"date": "2024-08-14", "close": 24.73, "volume": 356440.0}, {"date": "2024-08-15", "close": 26.55, "volume": 454162.0}, {"date": "2024-08-16", "close": 26.04, "volume": 298016.0}, {"date": "2024-08-19", "close": 27.85, "volume": 384033.0}, {"date": "2024-08-20", "close": 26.69, "volume": 684976.0}, {"date": "2024-08-21", "close": 26.57, "volume": 417492.0}, {"date": "2024-08-22", "close": 24.76, "volume": 262343.0}, {"date": "2024-08-23", "close": 25.53, "volume": 456517.0}, {"date": "2024-08-26", "close": 26.99, "volume": 283850.0}, {"date": "2024-08-27", "close": 27.81, "volume": 374636.0}, {"date": "2024-08-28", "close": 28.03, "volume": 809536.0}, {"date": "2024-08-29", "close": 28.07, "volume": 356102.0}, {"date": "2024-08-30", "close": 28.75, "volume": 411564.0}, {"date": "2024-09-03", "close": 26.6, "volume": 293457.0}, {"date": "2024-09-04", "close": 28.0, "volume": 433384.0}, {"date": "2024-09-05", "close": 28.04, "volume": 341346.0}, {"date": "2024-09-06", "close": 27.96, "volume": 411459.0}, {"date": "2024-09-09", "close": 29.08, "volume": 491773.0}, {"date": "2024-09-10", "close": 28.19, "volume": 542450.0}, {"date": "2024-09-11", "close": 28.98, "volume": 379152.0}, {"date": "2024-09-12", "close": 28.44, "volume": 186732.0}, {"date": "2024-09-13", "close": 29.36, "volume": 687022.0}, {"date": "2024-09-16", "close": 28.96, "volume": 701234.0}, {"date": "2024-09-17", "close": 28.51, "volume": 575258.0}, {"date": "2024-09-18", "close": 28.96, "volume": 462393.0}, {"date": "2024-09-19", "close": 30.4, "volume": 459081.0}, {"date": "2024-09-20", "close": 30.17, "volume": 2151210.0}, {"date": "2024-09-23", "close": 29.88, "volume": 680488.0}, {"date": "2024-09-24", "close": 28.16, "volume": 373625.0}, {"date": "2024-09-25", "close": 27.71, "volume": 450953.0}, {"date": "2024-09-26", "close": 29.06, "volume": 2297310.0}, {"date": "2024-09-27", "close": 28.49, "volume": 652179.0}, {"date": "2024-09-30", "close": 29.41, "volume": 375923.0}, {"date": "2024-10-01", "close": 27.46, "volume": 599336.0}, {"date": "2024-10-02", "close": 27.68, "volume": 259013.0}, {"date": "2024-10-03", "close": 28.37, "volume": 201802.0}, {"date": "2024-10-04", "close": 29.15, "volume": 187941.0}, {"date": "2024-10-07", "close": 27.5, "volume": 215744.0}, {"date": "2024-10-08", "close": 27.88, "volume": 316791.0}, {"date": "2024-10-09", "close": 27.48, "volume": 289408.0}, {"date": "2024-10-10", "close": 27.22, "volume": 199548.0}, {"date": "2024-10-11", "close": 28.7, "volume": 228992.0}, {"date": "2024-10-14", "close": 30.66, "volume": 1127133.0}, {"date": "2024-10-15", "close": 31.48, "volume": 626138.0}, {"date": "2024-10-16", "close": 32.37, "volume": 438466.0}, {"date": "2024-10-17", "close": 32.76, "volume": 605695.0}, {"date": "2024-10-18", "close": 32.76, "volume": 212707.0}, {"date": "2024-10-21", "close": 32.43, "volume": 197698.0}, {"date": "2024-10-22", "close": 34.15, "volume": 394018.0}, {"date": "2024-10-23", "close": 33.61, "volume": 591702.0}, {"date": "2024-10-24", "close": 33.7, "volume": 229757.0}, {"date": "2024-10-25", "close": 34.81, "volume": 537120.0}, {"date": "2024-10-28", "close": 34.4, "volume": 230353.0}, {"date": "2024-10-29", "close": 33.8, "volume": 314937.0}, {"date": "2024-10-30", "close": 34.16, "volume": 268244.0}, {"date": "2024-10-31", "close": 32.53, "volume": 363658.0}, {"date": "2024-11-01", "close": 33.98, "volume": 387770.0}, {"date": "2024-11-04", "close": 35.13, "volume": 383221.0}, {"date": "2024-11-05", "close": 35.92, "volume": 326564.0}, {"date": "2024-11-06", "close": 37.48, "volume": 545558.0}, {"date": "2024-11-07", "close": 37.69, "volume": 641168.0}, {"date": "2024-11-08", "close": 39.575, "volume": 428878.0}, {"date": "2024-11-11", "close": 39.35, "volume": 539767.0}, {"date": "2024-11-12", "close": 35.82, "volume": 1220302.0}, {"date": "2024-11-13", "close": 32.98, "volume": 793597.0}, {"date": "2024-11-14", "close": 31.27, "volume": 359333.0}, {"date": "2024-11-15", "close": 29.2, "volume": 394556.0}, {"date": "2024-11-18", "close": 28.67, "volume": 351358.0}, {"date": "2024-11-19", "close": 26.9, "volume": 3123680.0}, {"date": "2024-11-20", "close": 27.5, "volume": 1245330.0}, {"date": "2024-11-21", "close": 27.0, "volume": 820948.0}, {"date": "2024-11-22", "close": 27.7, "volume": 793231.0}, {"date": "2024-11-25", "close": 27.81, "volume": 869451.0}, {"date": "2024-11-26", "close": 27.83, "volume": 627051.0}, {"date": "2024-11-27", "close": 27.75, "volume": 504592.0}, {"date": "2024-11-29", "close": 28.43, "volume": 211487.0}, {"date": "2024-12-02", "close": 27.65, "volume": 589912.0}, {"date": "2024-12-03", "close": 27.27, "volume": 554699.0}, {"date": "2024-12-04", "close": 27.99, "volume": 483519.0}, {"date": "2024-12-05", "close": 25.55, "volume": 639293.0}, {"date": "2024-12-06", "close": 27.08, "volume": 442374.0}, {"date": "2024-12-09", "close": 26.81, "volume": 327450.0}, {"date": "2024-12-10", "close": 26.49, "volume": 356576.0}, {"date": "2024-12-11", "close": 26.44, "volume": 415299.0}, {"date": "2024-12-12", "close": 23.92, "volume": 736504.0}, {"date": "2024-12-13", "close": 24.12, "volume": 422875.0}, {"date": "2024-12-16", "close": 24.42, "volume": 441086.0}, {"date": "2024-12-17", "close": 25.26, "volume": 738216.0}, {"date": "2024-12-18", "close": 23.16, "volume": 616968.0}, {"date": "2024-12-19", "close": 23.13, "volume": 446610.0}, {"date": "2024-12-20", "close": 23.86, "volume": 1261050.0}, {"date": "2024-12-23", "close": 23.59, "volume": 302819.0}, {"date": "2024-12-24", "close": 23.34, "volume": 231281.0}, {"date": "2024-12-26", "close": 24.07, "volume": 285039.0}, {"date": "2024-12-27", "close": 23.67, "volume": 315650.0}, {"date": "2024-12-30", "close": 22.54, "volume": 359557.0}, {"date": "2024-12-31", "close": 23.28, "volume": 556166.0}, {"date": "2025-01-02", "close": 23.85, "volume": 467777.0}, {"date": "2025-01-03", "close": 24.35, "volume": 214933.0}, {"date": "2025-01-06", "close": 24.42, "volume": 306316.0}, {"date": "2025-01-07", "close": 24.35, "volume": 1192779.0}, {"date": "2025-01-08", "close": 24.02, "volume": 484641.0}, {"date": "2025-01-10", "close": 22.46, "volume": 687236.0}, {"date": "2025-01-13", "close": 21.55, "volume": 715634.0}, {"date": "2025-01-14", "close": 20.8, "volume": 489686.0}, {"date": "2025-01-15", "close": 21.66, "volume": 513870.0}, {"date": "2025-01-16", "close": 20.55, "volume": 715277.0}, {"date": "2025-01-17", "close": 20.62, "volume": 607576.0}, {"date": "2025-01-21", "close": 22.28, "volume": 692674.0}, {"date": "2025-01-22", "close": 21.82, "volume": 651496.0}, {"date": "2025-01-23", "close": 21.81, "volume": 532132.0}, {"date": "2025-01-24", "close": 21.6, "volume": 437241.0}, {"date": "2025-01-27", "close": 20.82, "volume": 501573.0}, {"date": "2025-01-28", "close": 21.79, "volume": 533005.0}, {"date": "2025-01-29", "close": 21.9, "volume": 330139.0}, {"date": "2025-01-30", "close": 22.27, "volume": 1242961.0}, {"date": "2025-01-31", "close": 22.99, "volume": 557470.0}, {"date": "2025-02-03", "close": 22.9, "volume": 508624.0}, {"date": "2025-02-04", "close": 23.7, "volume": 645349.0}, {"date": "2025-02-05", "close": 23.56, "volume": 405297.0}, {"date": "2025-02-06", "close": 23.86, "volume": 477745.0}, {"date": "2025-02-07", "close": 22.65, "volume": 682958.0}, {"date": "2025-02-10", "close": 22.75, "volume": 709262.0}, {"date": "2025-02-11", "close": 22.15, "volume": 993051.0}, {"date": "2025-02-12", "close": 23.27, "volume": 467868.0}, {"date": "2025-02-13", "close": 22.68, "volume": 509443.0}, {"date": "2025-02-14", "close": 22.92, "volume": 462061.0}, {"date": "2025-02-18", "close": 22.07, "volume": 629187.0}, {"date": "2025-02-19", "close": 22.37, "volume": 263164.0}, {"date": "2025-02-20", "close": 22.41, "volume": 325838.0}, {"date": "2025-02-21", "close": 21.29, "volume": 804124.0}, {"date": "2025-02-24", "close": 21.26, "volume": 645288.0}, {"date": "2025-02-25", "close": 20.65, "volume": 686187.0}, {"date": "2025-02-26", "close": 19.0, "volume": 780005.0}, {"date": "2025-02-27", "close": 18.37, "volume": 925610.0}, {"date": "2025-02-28", "close": 19.7, "volume": 652792.0}, {"date": "2025-03-03", "close": 17.94, "volume": 526666.0}, {"date": "2025-03-04", "close": 18.22, "volume": 728912.0}, {"date": "2025-03-05", "close": 19.47, "volume": 706537.0}, {"date": "2025-03-06", "close": 20.5, "volume": 946584.0}, {"date": "2025-03-07", "close": 19.49, "volume": 1180690.0}, {"date": "2025-03-10", "close": 18.65, "volume": 642839.0}, {"date": "2025-03-11", "close": 18.56, "volume": 883015.0}, {"date": "2025-03-12", "close": 18.88, "volume": 476397.0}, {"date": "2025-03-13", "close": 18.03, "volume": 337669.0}, {"date": "2025-03-14", "close": 18.04, "volume": 416114.0}, {"date": "2025-03-17", "close": 18.54, "volume": 493737.0}, {"date": "2025-03-18", "close": 17.91, "volume": 393263.0}, {"date": "2025-03-19", "close": 18.4, "volume": 704676.0}, {"date": "2025-03-20", "close": 18.15, "volume": 292028.0}, {"date": "2025-03-21", "close": 18.17, "volume": 1303169.0}, {"date": "2025-03-24", "close": 19.02, "volume": 459522.0}, {"date": "2025-03-25", "close": 18.16, "volume": 589288.0}, {"date": "2025-03-26", "close": 17.02, "volume": 784596.0}, {"date": "2025-03-27", "close": 17.69, "volume": 773282.0}, {"date": "2025-03-28", "close": 17.94, "volume": 623873.0}, {"date": "2025-03-31", "close": 16.135, "volume": 740838.0}, {"date": "2025-04-01", "close": 15.295, "volume": 1265506.0}, {"date": "2025-04-02", "close": 15.49, "volume": 586354.0}, {"date": "2025-04-03", "close": 13.99, "volume": 973063.0}, {"date": "2025-04-04", "close": 12.79, "volume": 1641775.0}, {"date": "2025-04-07", "close": 12.39, "volume": 1275063.0}, {"date": "2025-04-08", "close": 11.8, "volume": 1523845.0}, {"date": "2025-04-09", "close": 13.37, "volume": 1025536.0}, {"date": "2025-04-10", "close": 11.93, "volume": 978765.0}, {"date": "2025-04-11", "close": 12.22, "volume": 599414.0}, {"date": "2025-04-14", "close": 13.02, "volume": 1001798.0}, {"date": "2025-04-15", "close": 12.71, "volume": 530809.0}, {"date": "2025-04-16", "close": 12.42, "volume": 573432.0}, {"date": "2025-04-17", "close": 12.67, "volume": 740114.0}, {"date": "2025-04-21", "close": 13.57, "volume": 740393.0}, {"date": "2025-04-22", "close": 13.96, "volume": 500512.0}, {"date": "2025-04-23", "close": 14.22, "volume": 618304.0}, {"date": "2025-04-24", "close": 14.93, "volume": 1004415.0}, {"date": "2025-04-25", "close": 14.13, "volume": 387940.0}, {"date": "2025-04-28", "close": 14.67, "volume": 550929.0}, {"date": "2025-04-29", "close": 15.02, "volume": 355834.0}, {"date": "2025-04-30", "close": 15.23, "volume": 439457.0}, {"date": "2025-05-01", "close": 14.66, "volume": 451684.0}, {"date": "2025-05-02", "close": 15.11, "volume": 499924.0}, {"date": "2025-05-05", "close": 14.09, "volume": 375317.0}, {"date": "2025-05-06", "close": 12.51, "volume": 483451.0}, {"date": "2025-05-07", "close": 12.71, "volume": 418705.0}, {"date": "2025-05-08", "close": 12.86, "volume": 322537.0}, {"date": "2025-05-09", "close": 14.1, "volume": 966718.0}, {"date": "2025-05-12", "close": 14.93, "volume": 663394.0}, {"date": "2025-05-13", "close": 14.75, "volume": 1034547.0}, {"date": "2025-05-14", "close": 14.8, "volume": 907797.0}, {"date": "2025-05-15", "close": 14.54, "volume": 452521.0}, {"date": "2025-05-16", "close": 15.18, "volume": 340714.0}, {"date": "2025-05-19", "close": 14.88, "volume": 374584.0}, {"date": "2025-05-20", "close": 15.4, "volume": 297275.0}, {"date": "2025-05-21", "close": 14.78, "volume": 274429.0}, {"date": "2025-05-22", "close": 15.07, "volume": 358047.0}, {"date": "2025-05-23", "close": 15.01, "volume": 210591.0}, {"date": "2025-05-27", "close": 14.99, "volume": 435228.0}, {"date": "2025-05-28", "close": 15.08, "volume": 704057.0}, {"date": "2025-05-29", "close": 15.55, "volume": 299321.0}, {"date": "2025-05-30", "close": 15.28, "volume": 380763.0}, {"date": "2025-06-02", "close": 15.4, "volume": 381386.0}, {"date": "2025-06-03", "close": 16.57, "volume": 501998.0}, {"date": "2025-06-04", "close": 16.52, "volume": 453626.0}, {"date": "2025-06-05", "close": 16.62, "volume": 357659.0}, {"date": "2025-06-06", "close": 16.97, "volume": 309214.0}, {"date": "2025-06-09", "close": 17.16, "volume": 422432.0}, {"date": "2025-06-10", "close": 18.56, "volume": 460769.0}, {"date": "2025-06-11", "close": 18.0, "volume": 568825.0}, {"date": "2025-06-12", "close": 17.71, "volume": 888814.0}, {"date": "2025-06-13", "close": 17.29, "volume": 326257.0}, {"date": "2025-06-16", "close": 17.18, "volume": 507742.0}, {"date": "2025-06-17", "close": 15.18, "volume": 1189430.0}, {"date": "2025-06-18", "close": 15.08, "volume": 596971.0}, {"date": "2025-06-20", "close": 15.01, "volume": 1082235.0}, {"date": "2025-06-23", "close": 14.68, "volume": 757046.0}, {"date": "2025-06-24", "close": 15.41, "volume": 408456.0}, {"date": "2025-06-25", "close": 15.72, "volume": 276268.0}, {"date": "2025-06-26", "close": 16.02, "volume": 567927.0}, {"date": "2025-06-27", "close": 15.22, "volume": 2208186.0}, {"date": "2025-06-30", "close": 14.97, "volume": 437910.0}, {"date": "2025-07-01", "close": 15.49, "volume": 673057.0}, {"date": "2025-07-02", "close": 15.5, "volume": 617690.0}, {"date": "2025-07-03", "close": 15.76, "volume": 506667.0}, {"date": "2025-07-07", "close": 15.3, "volume": 807789.0}, {"date": "2025-07-08", "close": 15.61, "volume": 555714.0}, {"date": "2025-07-09", "close": 16.55, "volume": 566300.0}, {"date": "2025-07-10", "close": 15.96, "volume": 482879.0}, {"date": "2025-07-11", "close": 15.69, "volume": 491411.0}, {"date": "2025-07-14", "close": 16.41, "volume": 520178.0}, {"date": "2025-07-15", "close": 15.31, "volume": 703695.0}, {"date": "2025-07-16", "close": 16.2, "volume": 382463.0}, {"date": "2025-07-17", "close": 16.89, "volume": 475304.0}, {"date": "2025-07-18", "close": 16.29, "volume": 333165.0}, {"date": "2025-07-21", "close": 16.35, "volume": 513556.0}, {"date": "2025-07-22", "close": 16.49, "volume": 654651.0}, {"date": "2025-07-23", "close": 17.81, "volume": 339746.0}, {"date": "2025-07-24", "close": 17.6, "volume": 541165.0}, {"date": "2025-07-25", "close": 17.79, "volume": 841400.0}, {"date": "2025-07-28", "close": 16.98, "volume": 641898.0}, {"date": "2025-07-29", "close": 16.77, "volume": 476096.0}, {"date": "2025-07-30", "close": 17.29, "volume": 884505.0}, {"date": "2025-07-31", "close": 16.97, "volume": 599802.0}, {"date": "2025-08-01", "close": 16.26, "volume": 551674.0}, {"date": "2025-08-04", "close": 16.16, "volume": 728922.0}, {"date": "2025-08-05", "close": 16.87, "volume": 363483.0}, {"date": "2025-08-06", "close": 15.96, "volume": 631443.0}, {"date": "2025-08-07", "close": 15.24, "volume": 417785.0}, {"date": "2025-08-08", "close": 15.16, "volume": 263009.0}, {"date": "2025-08-11", "close": 15.25, "volume": 291989.0}, {"date": "2025-08-12", "close": 15.89, "volume": 213001.0}, {"date": "2025-08-13", "close": 17.4, "volume": 559408.0}, {"date": "2025-08-14", "close": 16.86, "volume": 270930.0}, {"date": "2025-08-15", "close": 16.95, "volume": 536979.0}, {"date": "2025-08-18", "close": 16.94, "volume": 394017.0}, {"date": "2025-08-19", "close": 16.11, "volume": 530058.0}, {"date": "2025-08-20", "close": 16.35, "volume": 601792.0}, {"date": "2025-08-21", "close": 16.78, "volume": 688315.0}, {"date": "2025-08-22", "close": 17.38, "volume": 805613.0}, {"date": "2025-08-25", "close": 16.58, "volume": 331318.0}, {"date": "2025-08-26", "close": 17.06, "volume": 514487.0}, {"date": "2025-08-27", "close": 17.14, "volume": 329482.0}, {"date": "2025-08-28", "close": 16.72, "volume": 298692.0}, {"date": "2025-08-29", "close": 16.49, "volume": 351933.0}, {"date": "2025-09-02", "close": 16.63, "volume": 431689.0}, {"date": "2025-09-03", "close": 16.81, "volume": 293941.0}, {"date": "2025-09-04", "close": 16.99, "volume": 672557.0}, {"date": "2025-09-05", "close": 17.0, "volume": 339702.0}, {"date": "2025-09-08", "close": 16.63, "volume": 284358.0}, {"date": "2025-09-09", "close": 16.74, "volume": 253060.0}, {"date": "2025-09-10", "close": 16.18, "volume": 305529.0}, {"date": "2025-09-11", "close": 16.2, "volume": 737665.0}, {"date": "2025-09-12", "close": 15.65, "volume": 431182.0}, {"date": "2025-09-15", "close": 14.84, "volume": 1133493.0}, {"date": "2025-09-16", "close": 14.82, "volume": 534229.0}, {"date": "2025-09-17", "close": 15.05, "volume": 778157.0}, {"date": "2025-09-18", "close": 15.32, "volume": 685828.0}, {"date": "2025-09-19", "close": 14.88, "volume": 967960.0}, {"date": "2025-09-22", "close": 15.29, "volume": 608142.0}, {"date": "2025-09-23", "close": 16.02, "volume": 943941.0}, {"date": "2025-09-24", "close": 17.0, "volume": 753106.0}, {"date": "2025-09-25", "close": 15.61, "volume": 1057706.0}, {"date": "2025-09-26", "close": 16.24, "volume": 985408.0}, {"date": "2025-09-29", "close": 16.36, "volume": 965629.0}, {"date": "2025-09-30", "close": 16.76, "volume": 550934.0}, {"date": "2025-10-01", "close": 16.46, "volume": 555439.0}, {"date": "2025-10-02", "close": 15.98, "volume": 290478.0}, {"date": "2025-10-03", "close": 15.89, "volume": 430489.0}, {"date": "2025-10-06", "close": 16.67, "volume": 654915.0}, {"date": "2025-10-07", "close": 16.02, "volume": 439743.0}, {"date": "2025-10-08", "close": 17.68, "volume": 1144896.0}, {"date": "2025-10-09", "close": 21.17, "volume": 2800140.0}, {"date": "2025-10-10", "close": 19.14, "volume": 1200304.0}, {"date": "2025-10-13", "close": 18.915, "volume": 647456.0}, {"date": "2025-10-14", "close": 21.0, "volume": 5559701.0}, {"date": "2025-10-15", "close": 22.19, "volume": 2528127.0}, {"date": "2025-10-16", "close": 22.24, "volume": 2427034.0}, {"date": "2025-10-17", "close": 22.47, "volume": 1680041.0}, {"date": "2025-10-20", "close": 23.49, "volume": 995917.0}, {"date": "2025-10-21", "close": 23.25, "volume": 1037533.0}, {"date": "2025-10-22", "close": 22.21, "volume": 906704.0}, {"date": "2025-10-23", "close": 22.37, "volume": 675338.0}, {"date": "2025-10-24", "close": 23.37, "volume": 700704.0}, {"date": "2025-10-27", "close": 24.57, "volume": 1270011.0}, {"date": "2025-10-28", "close": 24.64, "volume": 751103.0}, {"date": "2025-10-29", "close": 23.83, "volume": 1078012.0}, {"date": "2025-10-30", "close": 24.26, "volume": 488413.0}, {"date": "2025-10-31", "close": 24.46, "volume": 683321.0}, {"date": "2025-11-03", "close": 23.78, "volume": 1045776.0}, {"date": "2025-11-04", "close": 22.98, "volume": 696263.0}, {"date": "2025-11-05", "close": 22.85, "volume": 813174.0}, {"date": "2025-11-06", "close": 22.39, "volume": 504733.0}, {"date": "2025-11-07", "close": 22.52, "volume": 569245.0}, {"date": "2025-11-10", "close": 22.18, "volume": 416578.0}, {"date": "2025-11-11", "close": 23.35, "volume": 533917.0}, {"date": "2025-11-12", "close": 23.43, "volume": 611385.0}, {"date": "2025-11-13", "close": 22.63, "volume": 514561.0}, {"date": "2025-11-14", "close": 23.5, "volume": 543588.0}, {"date": "2025-11-17", "close": 24.36, "volume": 724273.0}, {"date": "2025-11-18", "close": 24.1, "volume": 493692.0}, {"date": "2025-11-19", "close": 24.3, "volume": 586745.0}, {"date": "2025-11-20", "close": 23.47, "volume": 627741.0}, {"date": "2025-11-21", "close": 24.26, "volume": 496266.0}, {"date": "2025-11-24", "close": 26.97, "volume": 962564.0}, {"date": "2025-11-25", "close": 29.2, "volume": 630512.0}, {"date": "2025-11-26", "close": 29.75, "volume": 503212.0}, {"date": "2025-11-28", "close": 30.0, "volume": 562693.0}, {"date": "2025-12-01", "close": 28.66, "volume": 867260.0}, {"date": "2025-12-02", "close": 28.4, "volume": 643630.0}, {"date": "2025-12-03", "close": 32.2, "volume": 1314287.0}, {"date": "2025-12-04", "close": 33.51, "volume": 938173.0}, {"date": "2025-12-05", "close": 33.45, "volume": 553532.0}, {"date": "2025-12-08", "close": 34.63, "volume": 1178780.0}, {"date": "2025-12-09", "close": 33.68, "volume": 1123796.0}, {"date": "2025-12-10", "close": 34.66, "volume": 765699.0}, {"date": "2025-12-11", "close": 34.36, "volume": 666850.0}, {"date": "2025-12-12", "close": 33.62, "volume": 731900.0}, {"date": "2025-12-15", "close": 33.34, "volume": 729374.0}, {"date": "2025-12-16", "close": 32.97, "volume": 519821.0}, {"date": "2025-12-17", "close": 33.06, "volume": 493471.0}, {"date": "2025-12-18", "close": 33.47, "volume": 642203.0}, {"date": "2025-12-19", "close": 33.4, "volume": 4010057.0}, {"date": "2025-12-22", "close": 34.2, "volume": 1181057.0}, {"date": "2025-12-23", "close": 33.23, "volume": 518431.0}, {"date": "2025-12-24", "close": 33.05, "volume": 291964.0}, {"date": "2025-12-26", "close": 32.94, "volume": 307908.0}, {"date": "2025-12-29", "close": 32.56, "volume": 348455.0}, {"date": "2025-12-30", "close": 31.88, "volume": 392912.0}, {"date": "2025-12-31", "close": 32.76, "volume": 533201.0}, {"date": "2026-01-02", "close": 30.58, "volume": 888699.0}, {"date": "2026-01-05", "close": 29.96, "volume": 987156.0}, {"date": "2026-01-06", "close": 30.33, "volume": 752785.0}, {"date": "2026-01-07", "close": 31.05, "volume": 588705.0}, {"date": "2026-01-08", "close": 30.14, "volume": 569338.0}, {"date": "2026-01-09", "close": 30.61, "volume": 456078.0}, {"date": "2026-01-12", "close": 32.8, "volume": 581598.0}, {"date": "2026-01-13", "close": 31.53, "volume": 657009.0}, {"date": "2026-01-14", "close": 33.16, "volume": 1037349.0}, {"date": "2026-01-15", "close": 33.09, "volume": 812317.0}, {"date": "2026-01-16", "close": 33.24, "volume": 439333.0}, {"date": "2026-01-20", "close": 33.73, "volume": 597035.0}, {"date": "2026-01-21", "close": 33.99, "volume": 512300.0}, {"date": "2026-01-22", "close": 34.09, "volume": 847479.0}, {"date": "2026-01-23", "close": 32.035, "volume": 407767.0}, {"date": "2026-01-26", "close": 32.29, "volume": 410667.0}, {"date": "2026-01-27", "close": 33.36, "volume": 360101.0}, {"date": "2026-01-28", "close": 33.14, "volume": 318653.0}, {"date": "2026-01-29", "close": 33.58, "volume": 570998.0}, {"date": "2026-01-30", "close": 31.98, "volume": 535775.0}, {"date": "2026-02-02", "close": 32.75, "volume": 442966.0}, {"date": "2026-02-03", "close": 33.29, "volume": 453778.0}, {"date": "2026-02-04", "close": 32.07, "volume": 408689.0}, {"date": "2026-02-05", "close": 32.94, "volume": 972914.0}, {"date": "2026-02-06", "close": 35.12, "volume": 790548.0}, {"date": "2026-02-09", "close": 33.96, "volume": 679581.0}, {"date": "2026-02-10", "close": 33.56, "volume": 648450.0}, {"date": "2026-02-11", "close": 33.92, "volume": 362046.0}, {"date": "2026-02-12", "close": 34.84, "volume": 623239.0}, {"date": "2026-02-13", "close": 36.63, "volume": 1320217.0}, {"date": "2026-02-17", "close": 35.95, "volume": 681084.0}, {"date": "2026-02-18", "close": 36.6, "volume": 702341.0}, {"date": "2026-02-19", "close": 37.81, "volume": 804010.0}, {"date": "2026-02-20", "close": 43.21, "volume": 2278488.0}, {"date": "2026-02-23", "close": 44.18, "volume": 1095771.0}, {"date": "2026-02-24", "close": 43.45, "volume": 636486.0}, {"date": "2026-02-25", "close": 43.88, "volume": 521817.0}, {"date": "2026-02-26", "close": 43.15, "volume": 534837.0}, {"date": "2026-02-27", "close": 43.01, "volume": 695216.0}, {"date": "2026-03-02", "close": 42.49, "volume": 742285.0}, {"date": "2026-03-03", "close": 40.07, "volume": 921765.0}, {"date": "2026-03-04", "close": 41.0, "volume": 725321.0}, {"date": "2026-03-05", "close": 40.59, "volume": 638555.0}, {"date": "2026-03-06", "close": 40.15, "volume": 567557.0}, {"date": "2026-03-09", "close": 41.07, "volume": 890333.0}, {"date": "2026-03-10", "close": 41.57, "volume": 650850.0}, {"date": "2026-03-11", "close": 41.5, "volume": 571272.0}, {"date": "2026-03-12", "close": 40.41, "volume": 711426.0}, {"date": "2026-03-13", "close": 39.89, "volume": 844900.0}, {"date": "2026-03-16", "close": 44.07, "volume": 1246086.0}, {"date": "2026-03-17", "close": 43.95, "volume": 844146.0}, {"date": "2026-03-18", "close": 43.06, "volume": 798510.0}, {"date": "2026-03-19", "close": 42.31, "volume": 628435.0}, {"date": "2026-03-20", "close": 41.25, "volume": 1410504.0}, {"date": "2026-03-23", "close": 42.76, "volume": 779447.0}, {"date": "2026-03-24", "close": 42.22, "volume": 724608.0}, {"date": "2026-03-25", "close": 45.68, "volume": 667978.0}, {"date": "2026-03-26", "close": 47.52, "volume": 1332527.0}, {"date": "2026-03-27", "close": 47.31, "volume": 832291.0}, {"date": "2026-03-30", "close": 45.42, "volume": 712640.0}, {"date": "2026-03-31", "close": 50.44, "volume": 1043724.0}, {"date": "2026-04-01", "close": 48.9, "volume": 890688.0}, {"date": "2026-04-02", "close": 47.58, "volume": 438074.0}, {"date": "2026-04-06", "close": 48.98, "volume": 791810.0}, {"date": "2026-04-07", "close": 51.2, "volume": 799899.0}, {"date": "2026-04-08", "close": 51.98, "volume": 1043909.0}, {"date": "2026-04-09", "close": 51.77, "volume": 587537.0}, {"date": "2026-04-10", "close": 51.29, "volume": 499346.0}, {"date": "2026-04-13", "close": 63.27, "volume": 5361081.0}, {"date": "2026-04-14", "close": 64.01, "volume": 1672992.0}, {"date": "2026-04-15", "close": 68.99, "volume": 4196651.0}, {"date": "2026-04-16", "close": 69.7, "volume": 2195106.0}, {"date": "2026-04-17", "close": 73.01, "volume": 2126535.0}, {"date": "2026-04-20", "close": 73.39, "volume": 915910.0}, {"date": "2026-04-21", "close": 71.27, "volume": 1354765.0}, {"date": "2026-04-22", "close": 73.0, "volume": 1070825.0}, {"date": "2026-04-23", "close": 69.24, "volume": 693335.0}, {"date": "2026-04-24", "close": 69.67, "volume": 601276.0}, {"date": "2026-04-27", "close": 71.9, "volume": 687130.0}, {"date": "2026-04-28", "close": 68.63, "volume": 1070634.0}, {"date": "2026-04-29", "close": 71.89, "volume": 1808270.0}, {"date": "2026-04-30", "close": 74.45, "volume": 1044357.0}, {"date": "2026-05-01", "close": 69.42, "volume": 1463723.0}, {"date": "2026-05-04", "close": 69.13, "volume": 1008977.0}, {"date": "2026-05-05", "close": 71.01, "volume": 2010985.0}, {"date": "2026-05-06", "close": 73.0, "volume": 711501.0}, {"date": "2026-05-07", "close": 73.1, "volume": 923853.0}, {"date": "2026-05-08", "close": 75.045, "volume": 840632.0}, {"date": "2026-05-11", "close": 76.43, "volume": 1333266.0}, {"date": "2026-05-12", "close": 75.04, "volume": 1760552.0}, {"date": "2026-05-13", "close": 76.31, "volume": 776749.0}, {"date": "2026-05-14", "close": 75.65, "volume": 449788.0}, {"date": "2026-05-15", "close": 74.92, "volume": 1958723.0}, {"date": "2026-05-18", "close": 70.08, "volume": 1079527.0}, {"date": "2026-05-19", "close": 66.62, "volume": 1385703.0}, {"date": "2026-05-20", "close": 71.92, "volume": 1088338.0}, {"date": "2026-05-21", "close": 74.32, "volume": 738568.0}, {"date": "2026-05-22", "close": 74.05, "volume": 574924.0}, {"date": "2026-05-26", "close": 73.65, "volume": 478892.0}, {"date": "2026-05-27", "close": 72.51, "volume": 557989.0}, {"date": "2026-05-28", "close": 72.11, "volume": 428977.0}, {"date": "2026-05-29", "close": 73.5, "volume": 1113790.0}, {"date": "2026-06-01", "close": 70.54, "volume": 921839.0}, {"date": "2026-06-02", "close": 69.16, "volume": 814719.0}, {"date": "2026-06-03", "close": 73.52, "volume": 1679680.0}, {"date": "2026-06-04", "close": 78.48, "volume": 1119156.0}, {"date": "2026-06-05", "close": 73.65, "volume": 1479793.0}, {"date": "2026-06-08", "close": 72.0, "volume": 1036035.0}, {"date": "2026-06-09", "close": 76.44, "volume": 1593140.0}, {"date": "2026-06-10", "close": 75.08, "volume": 981531.0}, {"date": "2026-06-11", "close": 80.77, "volume": 1268039.0}, {"date": "2026-06-12", "close": 80.79, "volume": 958742.0}, {"date": "2026-06-15", "close": 83.58, "volume": 1156436.0}, {"date": "2026-06-16", "close": 83.41, "volume": 1337113.0}, {"date": "2026-06-17", "close": 87.49, "volume": 1537189.0}, {"date": "2026-06-18", "close": 88.34, "volume": 2420429.0}, {"date": "2026-06-22", "close": 100.32, "volume": 2805256.0}, {"date": "2026-06-23", "close": 97.05, "volume": 2640323.0}, {"date": "2026-06-24", "close": 86.24, "volume": 4044708.0}, {"date": "2026-06-25", "close": 88.67, "volume": 2109266.0}, {"date": "2026-06-26", "close": 87.89, "volume": 4441241.0}, {"date": "2026-06-29", "close": 90.16, "volume": 2014816.0}, {"date": "2026-06-30", "close": 88.78, "volume": 1467502.0}, {"date": "2026-07-01", "close": 88.89, "volume": 1682238.0}, {"date": "2026-07-02", "close": 86.63, "volume": 973964.0}, {"date": "2026-07-06", "close": 88.74, "volume": 1388917.0}, {"date": "2026-07-07", "close": 94.23, "volume": 1305918.0}, {"date": "2026-07-08", "close": 95.4, "volume": 1240474.0}, {"date": "2026-07-09", "close": 98.75, "volume": 1329833.0}, {"date": "2026-07-10", "close": 97.74, "volume": 779183.0}, {"date": "2026-07-13", "close": 93.73, "volume": 1038857.0}, {"date": "2026-07-14", "close": 98.95, "volume": 2776366.0}, {"date": "2026-07-15", "close": 102.07, "volume": 1520637.0}, {"date": "2026-07-16", "close": 94.12, "volume": 1370654.0}, {"date": "2026-07-17", "close": 100.23, "volume": 1091487.0}, {"date": "2026-07-20", "close": 97.33, "volume": 750187.0}, {"date": "2026-07-21", "close": 102.7, "volume": 776544.0}, {"date": "2026-07-22", "close": 99.17, "volume": 596165.0}, {"date": "2026-07-23", "close": 99.99, "volume": 635067.0}, {"date": "2026-07-24", "close": 102.13, "volume": 812829.0}], "refreshing": true}