{"ticker": "TNGX", "overview": {"cik": "1819133", "ticker": "TNGX", "name": "Tango Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401327", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009747", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381853", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001916761-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352271", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000510", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005265", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000425", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004954", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344997", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-344989", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343434", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343424", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001193125-26-339070", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338480", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335002", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007562", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295124", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279871", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "Initial insider holdings", "accession": "0001193125-26-279866", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279788", "price_sensitive": true}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001894038-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005968", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-266078", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-10", "title": "Prospectus", "accession": "0001193125-26-266074", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 802521.68, "net": -802521.68, "insiders": 2, "first_date": "2026-09-01", "last_date": "2026-09-22"}, "metrics": {"ticker": "TNGX", "has_prices": true, "as_of": "2026-07-24", "last": 26.63, "prev_close": 27.45, "change": -0.8200000000000003, "change_pct": -0.02987249544626595, "session_volume": 2462359.0, "vwap_5": 27.68924904969711, "vwap_20": 30.132233507241438, "vwap_60": 27.458361804331965, "vwap_250": 16.6417838379411, "high_52w": 32.9, "low_52w": 7.51, "avg_volume_20": 3436355.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-401327", "src": "INSIDERS", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Jessica Newcomb", "who_key": "Newcomb Jessica", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 198612.68000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims TNGX: $199K", "source_url": "https://www.sec.gov/Archives/edgar/data/2130408/000119312526401327/0001193125-26-401327-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59991}, {"id": "0001193125-26-381853", "src": "INSIDERS", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Adam Crystal", "who_key": "Crystal Adam", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 603909.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $604K of TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1825445/000119312526381853/0001193125-26-381853-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "13DG-0000886982-26-000510", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 6% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000510-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000908834-26-000425", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "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": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 9.8% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000425-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001916761-26-000008", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Nextech Crossover I GP S.a r.l.", "who_key": "Nextech Crossover I GP S.a r.l.", "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": "Nextech Crossover I GP S.a r.l. raises a passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1916761/0001916761-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001193125-26-352271", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "TCG Crossover GP II, LLC", "who_key": "TCG Crossover GP II, 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": "TCG Crossover GP II, LLC moves to a 7% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1969280/0001193125-26-352271-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000919574-26-005265", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Tango Therapeutics, Inc.", "who_key": "Tango 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": "Tango Therapeutics, Inc. moves to a 2.5% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1819133/0000919574-26-005265-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000919574-26-004954", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 3.44% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004954-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001493215-26-000120", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RTW INVESTMENTS, LP takes a 9.3% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000120-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001916761-26-000005", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Nextech Crossover I GP S.a r.l.", "who_key": "Nextech Crossover I GP S.a r.l.", "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": "Nextech Crossover I GP S.a r.l. moves to a 5.1% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1916761/0001916761-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001193125-26-226866", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "TCG Crossover GP II, LLC", "who_key": "TCG Crossover GP II, 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": "TCG Crossover GP II, LLC moves to a 8.1% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1969280/0001193125-26-226866-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000919574-26-003243", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Tango Therapeutics, Inc.", "who_key": "Tango 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": "Tango Therapeutics, Inc. moves to a 5.6% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1819133/0000919574-26-003243-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000919574-26-002933", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 8.98% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002933-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0000908834-26-000221", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Farallon Capital Partners, L.P.", "who_key": "Farallon Capital Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Farallon Capital Partners, L.P. moves to a 0.7% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1175707/0000908834-26-000221-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "13DG-0000315066-26-001324", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "FMR LLC takes a 6.9% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001324-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0002005369-26-000027", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Invus Global Management, LLC moves to a 3.5% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000027-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "13DG-0000102909-26-002402", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Tango Therapeutics, Inc.", "who_key": "Tango 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": "Tango Therapeutics, Inc. adjusts its stake in TNGX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819133/0000102909-26-002402-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0000886982-26-000510", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 6% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000510-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000908834-26-000425", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "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": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 9.8% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000425-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001916761-26-000008", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Nextech Crossover I GP S.a r.l.", "who_key": "Nextech Crossover I GP S.a r.l.", "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": "Nextech Crossover I GP S.a r.l. raises a passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1916761/0001916761-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001193125-26-352271", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "TCG Crossover GP II, LLC", "who_key": "TCG Crossover GP II, 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": "TCG Crossover GP II, LLC moves to a 7% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1969280/0001193125-26-352271-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000919574-26-005265", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Tango Therapeutics, Inc.", "who_key": "Tango 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": "Tango Therapeutics, Inc. moves to a 2.5% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1819133/0000919574-26-005265-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000919574-26-004954", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 3.44% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004954-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001493215-26-000120", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RTW INVESTMENTS, LP takes a 9.3% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000120-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001916761-26-000005", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Nextech Crossover I GP S.a r.l.", "who_key": "Nextech Crossover I GP S.a r.l.", "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": "Nextech Crossover I GP S.a r.l. moves to a 5.1% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1916761/0001916761-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001193125-26-226866", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "TCG Crossover GP II, LLC", "who_key": "TCG Crossover GP II, 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": "TCG Crossover GP II, LLC moves to a 8.1% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1969280/0001193125-26-226866-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000919574-26-003243", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Tango Therapeutics, Inc.", "who_key": "Tango 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": "Tango Therapeutics, Inc. moves to a 5.6% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1819133/0000919574-26-003243-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000919574-26-002933", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 8.98% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002933-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0000908834-26-000221", "src": "13DG", "ticker": "TNGX", "cik": "1819133", "company": "Tango Therapeutics, Inc.", "company_raw": "Tango Therapeutics, Inc.", "who": "Farallon Capital Partners, L.P.", "who_key": "Farallon Capital Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Farallon Capital Partners, L.P. moves to a 0.7% passive stake in TNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1175707/0000908834-26-000221-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}], "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": "Tango Therapeutics, Inc. - Common Stock", "new_value": "Tango Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819133", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819133", "applied": 1, "detected_at": "2026-10-28T01:45:55.417804"}]}, "key_people": [{"who": "Adam Crystal", "who_key": "Crystal Adam", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 603909.0, "net": -603909.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 603909.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825445/000119312526381853/0001193125-26-381853-index.htm"}], "latest": {"action": "SELL", "amount": 603909.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825445/000119312526381853/0001193125-26-381853-index.htm"}}, {"who": "Jessica Newcomb", "who_key": "Newcomb Jessica", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 198612.68000000002, "net": -198612.68000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 198612.68000000002, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2130408/000119312526401327/0001193125-26-401327-index.htm"}], "latest": {"action": "SELL", "amount": 198612.68000000002, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2130408/000119312526401327/0001193125-26-401327-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -603909.0}, {"date": "2026-09-22", "net": -198612.68000000002}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401327", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009747", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381853", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001916761-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352271", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000510", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005265", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000425", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004954", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344997", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-344989", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343434", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343424", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001193125-26-339070", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338480", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335002", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007562", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295124", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279871", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "Initial insider holdings", "accession": "0001193125-26-279866", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279788", "price_sensitive": true}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001894038-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005968", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-266078", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-10", "title": "Prospectus", "accession": "0001193125-26-266074", "price_sensitive": false}], "performance": {"ticker": "TNGX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.94, "volume": 7405.0}, {"date": "2021-07-28", "close": 9.945, "volume": 16580.0}, {"date": "2021-07-29", "close": 10.1, "volume": 24394.0}, {"date": "2021-07-30", "close": 10.024, "volume": 14079.0}, {"date": "2021-08-02", "close": 10.0, "volume": 19222.0}, {"date": "2021-08-03", "close": 9.98, "volume": 238899.0}, {"date": "2021-08-04", "close": 9.88, "volume": 14997.0}, {"date": "2021-08-05", "close": 9.95, "volume": 10773.0}, {"date": "2021-08-06", "close": 10.09, "volume": 12483.0}, {"date": "2021-08-09", "close": 10.2, "volume": 105001.0}, {"date": "2021-08-10", "close": 10.2, "volume": 151857.0}, {"date": "2021-08-11", "close": 9.99, "volume": 44962.0}, {"date": "2021-08-12", "close": 9.56, "volume": 569553.0}, {"date": "2021-08-13", "close": 9.865, "volume": 76994.0}, {"date": "2021-08-16", "close": 9.575, "volume": 188768.0}, {"date": "2021-08-17", "close": 9.83, "volume": 7263.0}, {"date": "2021-08-18", "close": 9.98, "volume": 218625.0}, {"date": "2021-08-19", "close": 9.96, "volume": 21363.0}, {"date": "2021-08-20", "close": 11.11, "volume": 78450.0}, {"date": "2021-08-23", "close": 12.69, "volume": 55824.0}, {"date": "2021-08-24", "close": 12.72, "volume": 51591.0}, {"date": "2021-08-25", "close": 12.65, "volume": 81871.0}, {"date": "2021-08-26", "close": 12.44, "volume": 49934.0}, {"date": "2021-08-27", "close": 12.7, "volume": 48316.0}, {"date": "2021-08-30", "close": 11.92, "volume": 92457.0}, {"date": "2021-08-31", "close": 11.64, "volume": 86310.0}, {"date": "2021-09-01", "close": 12.01, "volume": 63234.0}, {"date": "2021-09-02", "close": 12.0, "volume": 60642.0}, {"date": "2021-09-03", "close": 12.93, "volume": 388147.0}, {"date": "2021-09-07", "close": 14.85, "volume": 599030.0}, {"date": "2021-09-08", "close": 15.07, "volume": 306839.0}, {"date": "2021-09-09", "close": 15.68, "volume": 285021.0}, {"date": "2021-09-10", "close": 15.59, "volume": 223508.0}, {"date": "2021-09-13", "close": 15.77, "volume": 309683.0}, {"date": "2021-09-14", "close": 15.56, "volume": 314069.0}, {"date": "2021-09-15", "close": 15.83, "volume": 408423.0}, {"date": "2021-09-16", "close": 16.99, "volume": 466231.0}, {"date": "2021-09-17", "close": 17.3, "volume": 3567687.0}, {"date": "2021-09-20", "close": 16.6, "volume": 306442.0}, {"date": "2021-09-21", "close": 14.93, "volume": 228636.0}, {"date": "2021-09-22", "close": 15.8, "volume": 79667.0}, {"date": "2021-09-23", "close": 14.79, "volume": 185396.0}, {"date": "2021-09-24", "close": 13.56, "volume": 80495.0}, {"date": "2021-09-27", "close": 13.26, "volume": 196337.0}, {"date": "2021-09-28", "close": 12.65, "volume": 164910.0}, {"date": "2021-09-29", "close": 12.03, "volume": 59886.0}, {"date": "2021-09-30", "close": 12.93, "volume": 580807.0}, {"date": "2021-10-01", "close": 13.15, "volume": 66645.0}, {"date": "2021-10-04", "close": 13.45, "volume": 91729.0}, {"date": "2021-10-05", "close": 13.95, "volume": 142783.0}, {"date": "2021-10-06", "close": 13.8, "volume": 44559.0}, {"date": "2021-10-07", "close": 13.67, "volume": 86408.0}, {"date": "2021-10-08", "close": 14.11, "volume": 84706.0}, {"date": "2021-10-11", "close": 13.52, "volume": 42688.0}, {"date": "2021-10-12", "close": 13.8, "volume": 61822.0}, {"date": "2021-10-13", "close": 13.92, "volume": 59887.0}, {"date": "2021-10-14", "close": 14.29, "volume": 69560.0}, {"date": "2021-10-15", "close": 14.03, "volume": 33883.0}, {"date": "2021-10-18", "close": 13.1, "volume": 55349.0}, {"date": "2021-10-19", "close": 12.79, "volume": 54699.0}, {"date": "2021-10-20", "close": 12.64, "volume": 47193.0}, {"date": "2021-10-21", "close": 13.02, "volume": 25742.0}, {"date": "2021-10-22", "close": 13.18, "volume": 66425.0}, {"date": "2021-10-25", "close": 12.8, "volume": 87695.0}, {"date": "2021-10-26", "close": 12.9, "volume": 263829.0}, {"date": "2021-10-27", "close": 12.4, "volume": 78253.0}, {"date": "2021-10-28", "close": 13.0, "volume": 402975.0}, {"date": "2021-10-29", "close": 12.84, "volume": 207879.0}, {"date": "2021-11-01", "close": 12.91, "volume": 116233.0}, {"date": "2021-11-02", "close": 12.88, "volume": 35516.0}, {"date": "2021-11-03", "close": 12.96, "volume": 48894.0}, {"date": "2021-11-04", "close": 12.8, "volume": 30829.0}, {"date": "2021-11-05", "close": 12.78, "volume": 66173.0}, {"date": "2021-11-08", "close": 12.64, "volume": 86242.0}, {"date": "2021-11-09", "close": 12.69, "volume": 52501.0}, {"date": "2021-11-10", "close": 12.74, "volume": 70722.0}, {"date": "2021-11-11", "close": 12.97, "volume": 742770.0}, {"date": "2021-11-12", "close": 13.3, "volume": 278825.0}, {"date": "2021-11-15", "close": 13.5, "volume": 235445.0}, {"date": "2021-11-16", "close": 13.5, "volume": 239311.0}, {"date": "2021-11-17", "close": 13.6, "volume": 375518.0}, {"date": "2021-11-18", "close": 11.87, "volume": 377061.0}, {"date": "2021-11-19", "close": 11.97, "volume": 167222.0}, {"date": "2021-11-22", "close": 9.55, "volume": 310565.0}, {"date": "2021-11-23", "close": 9.69, "volume": 142131.0}, {"date": "2021-11-24", "close": 10.41, "volume": 94581.0}, {"date": "2021-11-26", "close": 10.35, "volume": 49256.0}, {"date": "2021-11-29", "close": 9.99, "volume": 146618.0}, {"date": "2021-11-30", "close": 10.37, "volume": 706448.0}, {"date": "2021-12-01", "close": 10.0, "volume": 145262.0}, {"date": "2021-12-02", "close": 10.13, "volume": 104366.0}, {"date": "2021-12-03", "close": 10.09, "volume": 158781.0}, {"date": "2021-12-06", "close": 9.78, "volume": 173961.0}, {"date": "2021-12-07", "close": 10.79, "volume": 79585.0}, {"date": "2021-12-08", "close": 11.08, "volume": 103395.0}, {"date": "2021-12-09", "close": 11.29, "volume": 200731.0}, {"date": "2021-12-10", "close": 10.99, "volume": 74091.0}, {"date": "2021-12-13", "close": 11.15, "volume": 68309.0}, {"date": "2021-12-14", "close": 10.88, "volume": 43630.0}, {"date": "2021-12-15", "close": 10.96, "volume": 423440.0}, {"date": "2021-12-16", "close": 10.73, "volume": 139485.0}, {"date": "2021-12-17", "close": 11.0, "volume": 177122.0}, {"date": "2021-12-20", "close": 10.65, "volume": 106762.0}, {"date": "2021-12-21", "close": 10.9, "volume": 180065.0}, {"date": "2021-12-22", "close": 10.95, "volume": 77228.0}, {"date": "2021-12-23", "close": 10.94, "volume": 414536.0}, {"date": "2021-12-27", "close": 10.74, "volume": 83395.0}, {"date": "2021-12-28", "close": 10.49, "volume": 63631.0}, {"date": "2021-12-29", "close": 10.48, "volume": 68403.0}, {"date": "2021-12-30", "close": 10.86, "volume": 89944.0}, {"date": "2021-12-31", "close": 10.94, "volume": 96811.0}, {"date": "2022-01-03", "close": 10.94, "volume": 105621.0}, {"date": "2022-01-04", "close": 10.49, "volume": 34223.0}, {"date": "2022-01-05", "close": 9.79, "volume": 110105.0}, {"date": "2022-01-06", "close": 9.88, "volume": 297805.0}, {"date": "2022-01-07", "close": 9.13, "volume": 104601.0}, {"date": "2022-01-10", "close": 9.1, "volume": 94838.0}, {"date": "2022-01-11", "close": 9.0, "volume": 87754.0}, {"date": "2022-01-12", "close": 8.68, "volume": 121603.0}, {"date": "2022-01-13", "close": 8.37, "volume": 439817.0}, {"date": "2022-01-14", "close": 8.64, "volume": 72713.0}, {"date": "2022-01-18", "close": 8.23, "volume": 137706.0}, {"date": "2022-01-19", "close": 8.49, "volume": 129555.0}, {"date": "2022-01-20", "close": 8.59, "volume": 90767.0}, {"date": "2022-01-21", "close": 8.3, "volume": 159288.0}, {"date": "2022-01-24", "close": 8.74, "volume": 222535.0}, {"date": "2022-01-25", "close": 8.27, "volume": 129820.0}, {"date": "2022-01-26", "close": 7.95, "volume": 166682.0}, {"date": "2022-01-27", "close": 7.82, "volume": 86876.0}, {"date": "2022-01-28", "close": 7.94, "volume": 65296.0}, {"date": "2022-01-31", "close": 8.53, "volume": 60866.0}, {"date": "2022-02-01", "close": 9.22, "volume": 124435.0}, {"date": "2022-02-02", "close": 9.28, "volume": 69627.0}, {"date": "2022-02-03", "close": 8.79, "volume": 96577.0}, {"date": "2022-02-04", "close": 8.75, "volume": 157940.0}, {"date": "2022-02-07", "close": 8.99, "volume": 89204.0}, {"date": "2022-02-08", "close": 9.0, "volume": 102492.0}, {"date": "2022-02-09", "close": 9.19, "volume": 99564.0}, {"date": "2022-02-10", "close": 9.38, "volume": 140419.0}, {"date": "2022-02-11", "close": 9.33, "volume": 84383.0}, {"date": "2022-02-14", "close": 9.11, "volume": 83900.0}, {"date": "2022-02-15", "close": 9.35, "volume": 60195.0}, {"date": "2022-02-16", "close": 8.97, "volume": 262550.0}, {"date": "2022-02-17", "close": 8.95, "volume": 112983.0}, {"date": "2022-02-18", "close": 9.33, "volume": 86799.0}, {"date": "2022-02-22", "close": 9.38, "volume": 63003.0}, {"date": "2022-02-23", "close": 9.02, "volume": 194680.0}, {"date": "2022-02-24", "close": 9.04, "volume": 298811.0}, {"date": "2022-02-25", "close": 8.98, "volume": 61787.0}, {"date": "2022-02-28", "close": 9.16, "volume": 258394.0}, {"date": "2022-03-01", "close": 9.48, "volume": 152584.0}, {"date": "2022-03-02", "close": 9.44, "volume": 123461.0}, {"date": "2022-03-03", "close": 8.74, "volume": 75009.0}, {"date": "2022-03-04", "close": 8.35, "volume": 111619.0}, {"date": "2022-03-07", "close": 8.37, "volume": 318490.0}, {"date": "2022-03-08", "close": 8.59, "volume": 197529.0}, {"date": "2022-03-09", "close": 8.66, "volume": 138133.0}, {"date": "2022-03-10", "close": 8.48, "volume": 147259.0}, {"date": "2022-03-11", "close": 8.3, "volume": 181630.0}, {"date": "2022-03-14", "close": 8.33, "volume": 222671.0}, {"date": "2022-03-15", "close": 8.83, "volume": 673753.0}, {"date": "2022-03-16", "close": 8.44, "volume": 555097.0}, {"date": "2022-03-17", "close": 8.33, "volume": 432377.0}, {"date": "2022-03-18", "close": 7.93, "volume": 559111.0}, {"date": "2022-03-21", "close": 7.64, "volume": 452278.0}, {"date": "2022-03-22", "close": 7.85, "volume": 644762.0}, {"date": "2022-03-23", "close": 7.81, "volume": 1416463.0}, {"date": "2022-03-24", "close": 7.15, "volume": 375213.0}, {"date": "2022-03-25", "close": 7.01, "volume": 313387.0}, {"date": "2022-03-28", "close": 7.03, "volume": 372906.0}, {"date": "2022-03-29", "close": 7.15, "volume": 482628.0}, {"date": "2022-03-30", "close": 7.75, "volume": 348922.0}, {"date": "2022-03-31", "close": 7.58, "volume": 247150.0}, {"date": "2022-04-01", "close": 7.49, "volume": 250552.0}, {"date": "2022-04-04", "close": 8.01, "volume": 276085.0}, {"date": "2022-04-05", "close": 8.0, "volume": 198132.0}, {"date": "2022-04-06", "close": 8.0, "volume": 193894.0}, {"date": "2022-04-07", "close": 7.67, "volume": 157942.0}, {"date": "2022-04-08", "close": 7.62, "volume": 147292.0}, {"date": "2022-04-11", "close": 7.37, "volume": 87870.0}, {"date": "2022-04-12", "close": 7.49, "volume": 281118.0}, {"date": "2022-04-13", "close": 7.93, "volume": 209664.0}, {"date": "2022-04-14", "close": 7.64, "volume": 175280.0}, {"date": "2022-04-18", "close": 7.4, "volume": 201380.0}, {"date": "2022-04-19", "close": 7.42, "volume": 110067.0}, {"date": "2022-04-20", "close": 7.4, "volume": 216509.0}, {"date": "2022-04-21", "close": 7.36, "volume": 113829.0}, {"date": "2022-04-22", "close": 7.16, "volume": 184478.0}, {"date": "2022-04-25", "close": 7.18, "volume": 325308.0}, {"date": "2022-04-26", "close": 6.86, "volume": 163538.0}, {"date": "2022-04-27", "close": 7.1, "volume": 324656.0}, {"date": "2022-04-28", "close": 7.39, "volume": 167005.0}, {"date": "2022-04-29", "close": 7.36, "volume": 172453.0}, {"date": "2022-05-02", "close": 7.43, "volume": 173496.0}, {"date": "2022-05-03", "close": 7.07, "volume": 119074.0}, {"date": "2022-05-04", "close": 7.0, "volume": 303394.0}, {"date": "2022-05-05", "close": 6.56, "volume": 129289.0}, {"date": "2022-05-06", "close": 6.1, "volume": 138224.0}, {"date": "2022-05-09", "close": 5.33, "volume": 181396.0}, {"date": "2022-05-10", "close": 5.02, "volume": 394010.0}, {"date": "2022-05-11", "close": 4.64, "volume": 322788.0}, {"date": "2022-05-12", "close": 4.97, "volume": 314958.0}, {"date": "2022-05-13", "close": 5.07, "volume": 198046.0}, {"date": "2022-05-16", "close": 5.08, "volume": 223628.0}, {"date": "2022-05-17", "close": 5.63, "volume": 261309.0}, {"date": "2022-05-18", "close": 5.39, "volume": 238445.0}, {"date": "2022-05-19", "close": 5.41, "volume": 83072.0}, {"date": "2022-05-20", "close": 5.57, "volume": 295464.0}, {"date": "2022-05-23", "close": 5.58, "volume": 319210.0}, {"date": "2022-05-24", "close": 5.6, "volume": 328734.0}, {"date": "2022-05-25", "close": 5.62, "volume": 633780.0}, {"date": "2022-05-26", "close": 5.88, "volume": 290346.0}, {"date": "2022-05-27", "close": 6.22, "volume": 252411.0}, {"date": "2022-05-31", "close": 6.69, "volume": 551836.0}, {"date": "2022-06-01", "close": 6.52, "volume": 392173.0}, {"date": "2022-06-02", "close": 6.78, "volume": 371490.0}, {"date": "2022-06-03", "close": 6.8, "volume": 325450.0}, {"date": "2022-06-06", "close": 5.99, "volume": 307140.0}, {"date": "2022-06-07", "close": 5.89, "volume": 392235.0}, {"date": "2022-06-08", "close": 5.9, "volume": 347406.0}, {"date": "2022-06-09", "close": 5.29, "volume": 203458.0}, {"date": "2022-06-10", "close": 4.83, "volume": 164307.0}, {"date": "2022-06-13", "close": 3.86, "volume": 292480.0}, {"date": "2022-06-14", "close": 3.96, "volume": 178621.0}, {"date": "2022-06-15", "close": 4.09, "volume": 171642.0}, {"date": "2022-06-16", "close": 4.12, "volume": 201968.0}, {"date": "2022-06-17", "close": 4.73, "volume": 520473.0}, {"date": "2022-06-21", "close": 4.27, "volume": 370802.0}, {"date": "2022-06-22", "close": 4.14, "volume": 330501.0}, {"date": "2022-06-23", "close": 4.23, "volume": 725074.0}, {"date": "2022-06-24", "close": 4.63, "volume": 6841693.0}, {"date": "2022-06-27", "close": 4.4, "volume": 861824.0}, {"date": "2022-06-28", "close": 4.41, "volume": 598847.0}, {"date": "2022-06-29", "close": 4.32, "volume": 407976.0}, {"date": "2022-06-30", "close": 4.53, "volume": 463251.0}, {"date": "2022-07-01", "close": 4.75, "volume": 126495.0}, {"date": "2022-07-05", "close": 5.07, "volume": 244146.0}, {"date": "2022-07-06", "close": 4.85, "volume": 135570.0}, {"date": "2022-07-07", "close": 5.31, "volume": 173008.0}, {"date": "2022-07-08", "close": 5.46, "volume": 226905.0}, {"date": "2022-07-11", "close": 4.68, "volume": 168358.0}, {"date": "2022-07-12", "close": 4.61, "volume": 129329.0}, {"date": "2022-07-13", "close": 4.72, "volume": 511199.0}, {"date": "2022-07-14", "close": 4.37, "volume": 136121.0}, {"date": "2022-07-15", "close": 4.51, "volume": 123031.0}, {"date": "2022-07-18", "close": 4.25, "volume": 69692.0}, {"date": "2022-07-19", "close": 4.38, "volume": 75388.0}, {"date": "2022-07-20", "close": 4.42, "volume": 88123.0}, {"date": "2022-07-21", "close": 4.52, "volume": 69409.0}, {"date": "2022-07-22", "close": 4.16, "volume": 140795.0}, {"date": "2022-07-25", "close": 4.14, "volume": 1468427.0}, {"date": "2022-07-26", "close": 4.2, "volume": 227590.0}, {"date": "2022-07-27", "close": 4.36, "volume": 254745.0}, {"date": "2022-07-28", "close": 4.31, "volume": 124230.0}, {"date": "2022-07-29", "close": 4.09, "volume": 274576.0}, {"date": "2022-08-01", "close": 3.81, "volume": 194528.0}, {"date": "2022-08-02", "close": 4.05, "volume": 696479.0}, {"date": "2022-08-03", "close": 4.12, "volume": 204172.0}, {"date": "2022-08-04", "close": 4.33, "volume": 296164.0}, {"date": "2022-08-05", "close": 4.28, "volume": 338197.0}, {"date": "2022-08-08", "close": 4.3, "volume": 398330.0}, {"date": "2022-08-09", "close": 4.06, "volume": 230051.0}, {"date": "2022-08-10", "close": 4.97, "volume": 247201.0}, {"date": "2022-08-11", "close": 5.1, "volume": 240945.0}, {"date": "2022-08-12", "close": 5.22, "volume": 160593.0}, {"date": "2022-08-15", "close": 5.39, "volume": 161515.0}, {"date": "2022-08-16", "close": 5.17, "volume": 140544.0}, {"date": "2022-08-17", "close": 5.01, "volume": 133001.0}, {"date": "2022-08-18", "close": 5.0, "volume": 130642.0}, {"date": "2022-08-19", "close": 4.9, "volume": 115507.0}, {"date": "2022-08-22", "close": 4.84, "volume": 164655.0}, {"date": "2022-08-23", "close": 4.68, "volume": 90237.0}, {"date": "2022-08-24", "close": 4.72, "volume": 115301.0}, {"date": "2022-08-25", "close": 4.51, "volume": 50245.0}, {"date": "2022-08-26", "close": 4.28, "volume": 150962.0}, {"date": "2022-08-29", "close": 4.5, "volume": 137578.0}, {"date": "2022-08-30", "close": 4.15, "volume": 126431.0}, {"date": "2022-08-31", "close": 4.1, "volume": 76600.0}, {"date": "2022-09-01", "close": 4.26, "volume": 131202.0}, {"date": "2022-09-02", "close": 4.28, "volume": 153927.0}, {"date": "2022-09-06", "close": 3.74, "volume": 270345.0}, {"date": "2022-09-07", "close": 3.6, "volume": 246093.0}, {"date": "2022-09-08", "close": 3.72, "volume": 219331.0}, {"date": "2022-09-09", "close": 3.73, "volume": 164626.0}, {"date": "2022-09-12", "close": 3.93, "volume": 145025.0}, {"date": "2022-09-13", "close": 3.61, "volume": 241704.0}, {"date": "2022-09-14", "close": 3.6, "volume": 245900.0}, {"date": "2022-09-15", "close": 3.58, "volume": 261560.0}, {"date": "2022-09-16", "close": 3.5, "volume": 1322382.0}, {"date": "2022-09-19", "close": 3.68, "volume": 150442.0}, {"date": "2022-09-20", "close": 3.49, "volume": 205121.0}, {"date": "2022-09-21", "close": 3.55, "volume": 159926.0}, {"date": "2022-09-22", "close": 3.38, "volume": 144274.0}, {"date": "2022-09-23", "close": 3.42, "volume": 143668.0}, {"date": "2022-09-26", "close": 3.25, "volume": 133978.0}, {"date": "2022-09-27", "close": 3.4, "volume": 74342.0}, {"date": "2022-09-28", "close": 3.7, "volume": 140401.0}, {"date": "2022-09-29", "close": 3.6, "volume": 176990.0}, {"date": "2022-09-30", "close": 3.62, "volume": 179976.0}, {"date": "2022-10-03", "close": 3.41, "volume": 120105.0}, {"date": "2022-10-04", "close": 3.82, "volume": 124994.0}, {"date": "2022-10-05", "close": 3.98, "volume": 186695.0}, {"date": "2022-10-06", "close": 4.11, "volume": 170802.0}, {"date": "2022-10-07", "close": 4.05, "volume": 162842.0}, {"date": "2022-10-10", "close": 4.07, "volume": 78681.0}, {"date": "2022-10-11", "close": 4.35, "volume": 285300.0}, {"date": "2022-10-12", "close": 4.41, "volume": 139006.0}, {"date": "2022-10-13", "close": 4.73, "volume": 184675.0}, {"date": "2022-10-14", "close": 5.17, "volume": 159940.0}, {"date": "2022-10-17", "close": 6.01, "volume": 563261.0}, {"date": "2022-10-18", "close": 6.78, "volume": 463630.0}, {"date": "2022-10-19", "close": 6.98, "volume": 243136.0}, {"date": "2022-10-20", "close": 6.79, "volume": 344793.0}, {"date": "2022-10-21", "close": 7.25, "volume": 154803.0}, {"date": "2022-10-24", "close": 7.45, "volume": 162562.0}, {"date": "2022-10-25", "close": 7.39, "volume": 204787.0}, {"date": "2022-10-26", "close": 7.87, "volume": 111217.0}, {"date": "2022-10-27", "close": 8.06, "volume": 162730.0}, {"date": "2022-10-28", "close": 8.16, "volume": 242311.0}, {"date": "2022-10-31", "close": 8.04, "volume": 256404.0}, {"date": "2022-11-01", "close": 7.83, "volume": 667935.0}, {"date": "2022-11-02", "close": 7.41, "volume": 210120.0}, {"date": "2022-11-03", "close": 7.49, "volume": 152540.0}, {"date": "2022-11-04", "close": 7.63, "volume": 163398.0}, {"date": "2022-11-07", "close": 7.76, "volume": 115281.0}, {"date": "2022-11-08", "close": 7.74, "volume": 102142.0}, {"date": "2022-11-09", "close": 7.59, "volume": 113142.0}, {"date": "2022-11-10", "close": 7.19, "volume": 229990.0}, {"date": "2022-11-11", "close": 7.76, "volume": 420928.0}, {"date": "2022-11-14", "close": 8.15, "volume": 289474.0}, {"date": "2022-11-15", "close": 8.1, "volume": 266830.0}, {"date": "2022-11-16", "close": 7.73, "volume": 88590.0}, {"date": "2022-11-17", "close": 7.74, "volume": 74013.0}, {"date": "2022-11-18", "close": 7.85, "volume": 180895.0}, {"date": "2022-11-21", "close": 7.76, "volume": 76800.0}, {"date": "2022-11-22", "close": 7.75, "volume": 309789.0}, {"date": "2022-11-23", "close": 7.5, "volume": 147659.0}, {"date": "2022-11-25", "close": 7.45, "volume": 84542.0}, {"date": "2022-11-28", "close": 7.02, "volume": 236126.0}, {"date": "2022-11-29", "close": 7.22, "volume": 163081.0}, {"date": "2022-11-30", "close": 7.51, "volume": 657436.0}, {"date": "2022-12-01", "close": 7.73, "volume": 149437.0}, {"date": "2022-12-02", "close": 7.94, "volume": 243047.0}, {"date": "2022-12-05", "close": 7.69, "volume": 394778.0}, {"date": "2022-12-06", "close": 7.49, "volume": 103089.0}, {"date": "2022-12-07", "close": 7.4, "volume": 129460.0}, {"date": "2022-12-08", "close": 7.49, "volume": 117137.0}, {"date": "2022-12-09", "close": 7.49, "volume": 122464.0}, {"date": "2022-12-12", "close": 7.19, "volume": 300183.0}, {"date": "2022-12-13", "close": 7.62, "volume": 234836.0}, {"date": "2022-12-14", "close": 7.93, "volume": 152244.0}, {"date": "2022-12-15", "close": 7.92, "volume": 161054.0}, {"date": "2022-12-16", "close": 7.92, "volume": 1004952.0}, {"date": "2022-12-19", "close": 7.75, "volume": 180154.0}, {"date": "2022-12-20", "close": 7.86, "volume": 167900.0}, {"date": "2022-12-21", "close": 7.99, "volume": 145040.0}, {"date": "2022-12-22", "close": 7.51, "volume": 122378.0}, {"date": "2022-12-23", "close": 7.83, "volume": 172518.0}, {"date": "2022-12-27", "close": 7.3, "volume": 116591.0}, {"date": "2022-12-28", "close": 7.2, "volume": 148427.0}, {"date": "2022-12-29", "close": 7.6, "volume": 110310.0}, {"date": "2022-12-30", "close": 7.25, "volume": 414057.0}, {"date": "2023-01-03", "close": 7.31, "volume": 188500.0}, {"date": "2023-01-04", "close": 7.72, "volume": 106731.0}, {"date": "2023-01-05", "close": 7.6, "volume": 107302.0}, {"date": "2023-01-06", "close": 7.77, "volume": 89742.0}, {"date": "2023-01-09", "close": 7.39, "volume": 86109.0}, {"date": "2023-01-10", "close": 7.7, "volume": 115253.0}, {"date": "2023-01-11", "close": 7.86, "volume": 95637.0}, {"date": "2023-01-12", "close": 7.99, "volume": 176376.0}, {"date": "2023-01-13", "close": 8.06, "volume": 158559.0}, {"date": "2023-01-17", "close": 7.93, "volume": 266464.0}, {"date": "2023-01-18", "close": 7.43, "volume": 151906.0}, {"date": "2023-01-19", "close": 7.35, "volume": 128179.0}, {"date": "2023-01-20", "close": 7.26, "volume": 153198.0}, {"date": "2023-01-23", "close": 7.14, "volume": 163790.0}, {"date": "2023-01-24", "close": 7.12, "volume": 166116.0}, {"date": "2023-01-25", "close": 7.18, "volume": 288715.0}, {"date": "2023-01-26", "close": 6.84, "volume": 194904.0}, {"date": "2023-01-27", "close": 6.53, "volume": 112430.0}, {"date": "2023-01-30", "close": 6.17, "volume": 181930.0}, {"date": "2023-01-31", "close": 6.6, "volume": 350693.0}, {"date": "2023-02-01", "close": 6.85, "volume": 284862.0}, {"date": "2023-02-02", "close": 7.03, "volume": 234740.0}, {"date": "2023-02-03", "close": 6.54, "volume": 173082.0}, {"date": "2023-02-06", "close": 6.5, "volume": 303992.0}, {"date": "2023-02-07", "close": 6.35, "volume": 352904.0}, {"date": "2023-02-08", "close": 6.14, "volume": 295811.0}, {"date": "2023-02-09", "close": 6.12, "volume": 222621.0}, {"date": "2023-02-10", "close": 6.17, "volume": 429139.0}, {"date": "2023-02-13", "close": 6.19, "volume": 400273.0}, {"date": "2023-02-14", "close": 5.76, "volume": 604722.0}, {"date": "2023-02-15", "close": 5.68, "volume": 286714.0}, {"date": "2023-02-16", "close": 5.36, "volume": 228193.0}, {"date": "2023-02-17", "close": 5.68, "volume": 251735.0}, {"date": "2023-02-21", "close": 5.4, "volume": 216853.0}, {"date": "2023-02-22", "close": 5.21, "volume": 172191.0}, {"date": "2023-02-23", "close": 5.03, "volume": 153163.0}, {"date": "2023-02-24", "close": 4.83, "volume": 125443.0}, {"date": "2023-02-27", "close": 4.93, "volume": 185228.0}, {"date": "2023-02-28", "close": 5.23, "volume": 161934.0}, {"date": "2023-03-01", "close": 5.2, "volume": 343793.0}, {"date": "2023-03-02", "close": 5.3, "volume": 97651.0}, {"date": "2023-03-03", "close": 5.36, "volume": 110370.0}, {"date": "2023-03-06", "close": 5.16, "volume": 92314.0}, {"date": "2023-03-07", "close": 5.04, "volume": 73717.0}, {"date": "2023-03-08", "close": 5.02, "volume": 80285.0}, {"date": "2023-03-09", "close": 4.65, "volume": 141348.0}, {"date": "2023-03-10", "close": 4.03, "volume": 231915.0}, {"date": "2023-03-13", "close": 4.29, "volume": 157295.0}, {"date": "2023-03-14", "close": 4.42, "volume": 169567.0}, {"date": "2023-03-15", "close": 4.28, "volume": 138149.0}, {"date": "2023-03-16", "close": 4.39, "volume": 131094.0}, {"date": "2023-03-17", "close": 4.21, "volume": 262080.0}, {"date": "2023-03-20", "close": 4.32, "volume": 144712.0}, {"date": "2023-03-21", "close": 4.47, "volume": 170299.0}, {"date": "2023-03-22", "close": 4.07, "volume": 120780.0}, {"date": "2023-03-23", "close": 4.07, "volume": 117821.0}, {"date": "2023-03-24", "close": 4.17, "volume": 88457.0}, {"date": "2023-03-27", "close": 3.78, "volume": 165387.0}, {"date": "2023-03-28", "close": 3.76, "volume": 100669.0}, {"date": "2023-03-29", "close": 4.02, "volume": 326761.0}, {"date": "2023-03-30", "close": 3.92, "volume": 272098.0}, {"date": "2023-03-31", "close": 3.95, "volume": 492026.0}, {"date": "2023-04-03", "close": 4.36, "volume": 312276.0}, {"date": "2023-04-04", "close": 4.28, "volume": 184979.0}, {"date": "2023-04-05", "close": 4.17, "volume": 147737.0}, {"date": "2023-04-06", "close": 4.43, "volume": 156224.0}, {"date": "2023-04-10", "close": 4.52, "volume": 135521.0}, {"date": "2023-04-11", "close": 4.7, "volume": 122759.0}, {"date": "2023-04-12", "close": 4.56, "volume": 116630.0}, {"date": "2023-04-13", "close": 4.49, "volume": 257897.0}, {"date": "2023-04-14", "close": 4.26, "volume": 164356.0}, {"date": "2023-04-17", "close": 4.2, "volume": 552009.0}, {"date": "2023-04-18", "close": 3.71, "volume": 234149.0}, {"date": "2023-04-19", "close": 3.62, "volume": 109571.0}, {"date": "2023-04-20", "close": 3.42, "volume": 97370.0}, {"date": "2023-04-21", "close": 3.61, "volume": 235050.0}, {"date": "2023-04-24", "close": 3.54, "volume": 80166.0}, {"date": "2023-04-25", "close": 3.32, "volume": 142825.0}, {"date": "2023-04-26", "close": 3.27, "volume": 243964.0}, {"date": "2023-04-27", "close": 3.43, "volume": 83243.0}, {"date": "2023-04-28", "close": 3.4, "volume": 180376.0}, {"date": "2023-05-01", "close": 3.33, "volume": 78955.0}, {"date": "2023-05-02", "close": 3.22, "volume": 110583.0}, {"date": "2023-05-03", "close": 3.24, "volume": 337400.0}, {"date": "2023-05-04", "close": 3.26, "volume": 77484.0}, {"date": "2023-05-05", "close": 3.43, "volume": 45759.0}, {"date": "2023-05-08", "close": 3.44, "volume": 68754.0}, {"date": "2023-05-09", "close": 3.66, "volume": 396554.0}, {"date": "2023-05-10", "close": 3.86, "volume": 250640.0}, {"date": "2023-05-11", "close": 3.7, "volume": 229785.0}, {"date": "2023-05-12", "close": 3.59, "volume": 78250.0}, {"date": "2023-05-15", "close": 3.77, "volume": 59082.0}, {"date": "2023-05-16", "close": 3.59, "volume": 54405.0}, {"date": "2023-05-17", "close": 3.68, "volume": 92992.0}, {"date": "2023-05-18", "close": 3.7, "volume": 56237.0}, {"date": "2023-05-19", "close": 3.72, "volume": 86835.0}, {"date": "2023-05-22", "close": 3.91, "volume": 110657.0}, {"date": "2023-05-23", "close": 4.02, "volume": 60141.0}, {"date": "2023-05-24", "close": 3.5, "volume": 191735.0}, {"date": "2023-05-25", "close": 2.92, "volume": 203123.0}, {"date": "2023-05-26", "close": 2.99, "volume": 130632.0}, {"date": "2023-05-30", "close": 2.76, "volume": 217044.0}, {"date": "2023-05-31", "close": 2.7, "volume": 1182357.0}, {"date": "2023-06-01", "close": 2.67, "volume": 191951.0}, {"date": "2023-06-02", "close": 3.19, "volume": 2480297.0}, {"date": "2023-06-05", "close": 3.4, "volume": 352221.0}, {"date": "2023-06-06", "close": 3.55, "volume": 190287.0}, {"date": "2023-06-07", "close": 3.71, "volume": 285722.0}, {"date": "2023-06-08", "close": 3.43, "volume": 125129.0}, {"date": "2023-06-09", "close": 3.33, "volume": 138711.0}, {"date": "2023-06-12", "close": 3.53, "volume": 127808.0}, {"date": "2023-06-13", "close": 3.63, "volume": 117239.0}, {"date": "2023-06-14", "close": 3.51, "volume": 116748.0}, {"date": "2023-06-15", "close": 3.61, "volume": 88319.0}, {"date": "2023-06-16", "close": 3.51, "volume": 304682.0}, {"date": "2023-06-20", "close": 3.5, "volume": 86327.0}, {"date": "2023-06-21", "close": 3.48, "volume": 99473.0}, {"date": "2023-06-22", "close": 3.45, "volume": 192394.0}, {"date": "2023-06-23", "close": 3.74, "volume": 552215.0}, {"date": "2023-06-26", "close": 3.36, "volume": 123321.0}, {"date": "2023-06-27", "close": 3.21, "volume": 88733.0}, {"date": "2023-06-28", "close": 3.35, "volume": 85686.0}, {"date": "2023-06-29", "close": 3.26, "volume": 78584.0}, {"date": "2023-06-30", "close": 3.32, "volume": 177304.0}, {"date": "2023-07-03", "close": 3.15, "volume": 63864.0}, {"date": "2023-07-05", "close": 3.19, "volume": 57885.0}, {"date": "2023-07-06", "close": 3.24, "volume": 98687.0}, {"date": "2023-07-07", "close": 3.19, "volume": 58689.0}, {"date": "2023-07-10", "close": 3.2, "volume": 52729.0}, {"date": "2023-07-11", "close": 3.43, "volume": 185917.0}, {"date": "2023-07-12", "close": 3.54, "volume": 140193.0}, {"date": "2023-07-13", "close": 3.45, "volume": 58650.0}, {"date": "2023-07-14", "close": 3.43, "volume": 49134.0}, {"date": "2023-07-17", "close": 3.55, "volume": 133802.0}, {"date": "2023-07-18", "close": 3.42, "volume": 60714.0}, {"date": "2023-07-19", "close": 3.51, "volume": 105225.0}, {"date": "2023-07-20", "close": 3.31, "volume": 109615.0}, {"date": "2023-07-21", "close": 3.24, "volume": 90575.0}, {"date": "2023-07-24", "close": 3.16, "volume": 53420.0}, {"date": "2023-07-25", "close": 3.04, "volume": 48917.0}, {"date": "2023-07-26", "close": 2.97, "volume": 82518.0}, {"date": "2023-07-27", "close": 2.93, "volume": 178631.0}, {"date": "2023-07-28", "close": 3.05, "volume": 254888.0}, {"date": "2023-07-31", "close": 3.38, "volume": 80348.0}, {"date": "2023-08-01", "close": 3.26, "volume": 40469.0}, {"date": "2023-08-02", "close": 3.18, "volume": 68340.0}, {"date": "2023-08-03", "close": 3.39, "volume": 53697.0}, {"date": "2023-08-04", "close": 3.4, "volume": 101431.0}, {"date": "2023-08-07", "close": 3.44, "volume": 193379.0}, {"date": "2023-08-08", "close": 3.83, "volume": 1537239.0}, {"date": "2023-08-09", "close": 7.81, "volume": 74897810.0}, {"date": "2023-08-10", "close": 6.54, "volume": 5196860.0}, {"date": "2023-08-11", "close": 7.51, "volume": 8689323.0}, {"date": "2023-08-14", "close": 6.99, "volume": 1029954.0}, {"date": "2023-08-15", "close": 6.9, "volume": 479163.0}, {"date": "2023-08-16", "close": 6.84, "volume": 705515.0}, {"date": "2023-08-17", "close": 7.12, "volume": 496782.0}, {"date": "2023-08-18", "close": 6.94, "volume": 449218.0}, {"date": "2023-08-21", "close": 7.16, "volume": 431428.0}, {"date": "2023-08-22", "close": 7.29, "volume": 578022.0}, {"date": "2023-08-23", "close": 7.38, "volume": 259941.0}, {"date": "2023-08-24", "close": 7.005, "volume": 508857.0}, {"date": "2023-08-25", "close": 7.09, "volume": 381801.0}, {"date": "2023-08-28", "close": 7.24, "volume": 385445.0}, {"date": "2023-08-29", "close": 7.19, "volume": 215312.0}, {"date": "2023-08-30", "close": 6.65, "volume": 607093.0}, {"date": "2023-08-31", "close": 6.49, "volume": 354717.0}, {"date": "2023-09-01", "close": 7.16, "volume": 487655.0}, {"date": "2023-09-05", "close": 7.01, "volume": 555773.0}, {"date": "2023-09-06", "close": 7.26, "volume": 786199.0}, {"date": "2023-09-07", "close": 7.33, "volume": 520584.0}, {"date": "2023-09-08", "close": 7.06, "volume": 600186.0}, {"date": "2023-09-11", "close": 8.25, "volume": 1072163.0}, {"date": "2023-09-12", "close": 8.1, "volume": 911787.0}, {"date": "2023-09-13", "close": 8.04, "volume": 896266.0}, {"date": "2023-09-14", "close": 8.24, "volume": 577620.0}, {"date": "2023-09-15", "close": 8.51, "volume": 1687631.0}, {"date": "2023-09-18", "close": 9.01, "volume": 966842.0}, {"date": "2023-09-19", "close": 8.52, "volume": 717246.0}, {"date": "2023-09-20", "close": 8.59, "volume": 353089.0}, {"date": "2023-09-21", "close": 9.17, "volume": 1545069.0}, {"date": "2023-09-22", "close": 10.32, "volume": 2070784.0}, {"date": "2023-09-25", "close": 11.15, "volume": 2126818.0}, {"date": "2023-09-26", "close": 11.07, "volume": 694869.0}, {"date": "2023-09-27", "close": 11.2, "volume": 1792642.0}, {"date": "2023-09-28", "close": 10.88, "volume": 1186686.0}, {"date": "2023-09-29", "close": 11.26, "volume": 1688175.0}, {"date": "2023-10-02", "close": 11.25, "volume": 755715.0}, {"date": "2023-10-03", "close": 10.55, "volume": 715463.0}, {"date": "2023-10-04", "close": 10.57, "volume": 611506.0}, {"date": "2023-10-05", "close": 12.01, "volume": 3303399.0}, {"date": "2023-10-06", "close": 11.38, "volume": 1668277.0}, {"date": "2023-10-09", "close": 9.87, "volume": 2386572.0}, {"date": "2023-10-10", "close": 9.73, "volume": 969987.0}, {"date": "2023-10-11", "close": 8.85, "volume": 1946363.0}, {"date": "2023-10-12", "close": 7.8, "volume": 2840141.0}, {"date": "2023-10-13", "close": 7.69, "volume": 14823640.0}, {"date": "2023-10-16", "close": 6.52, "volume": 3156697.0}, {"date": "2023-10-17", "close": 7.2, "volume": 2094474.0}, {"date": "2023-10-18", "close": 7.26, "volume": 1719840.0}, {"date": "2023-10-19", "close": 7.51, "volume": 948841.0}, {"date": "2023-10-20", "close": 7.54, "volume": 898942.0}, {"date": "2023-10-23", "close": 7.05, "volume": 871823.0}, {"date": "2023-10-24", "close": 7.19, "volume": 839734.0}, {"date": "2023-10-25", "close": 7.36, "volume": 793461.0}, {"date": "2023-10-26", "close": 8.08, "volume": 823245.0}, {"date": "2023-10-27", "close": 8.01, "volume": 773540.0}, {"date": "2023-10-30", "close": 8.32, "volume": 657393.0}, {"date": "2023-10-31", "close": 8.4, "volume": 637532.0}, {"date": "2023-11-01", "close": 8.21, "volume": 469699.0}, {"date": "2023-11-02", "close": 8.43, "volume": 514738.0}, {"date": "2023-11-03", "close": 8.4, "volume": 594522.0}, {"date": "2023-11-06", "close": 8.39, "volume": 678684.0}, {"date": "2023-11-07", "close": 8.61, "volume": 455511.0}, {"date": "2023-11-08", "close": 8.94, "volume": 1109634.0}, {"date": "2023-11-09", "close": 8.4, "volume": 695458.0}, {"date": "2023-11-10", "close": 8.36, "volume": 702083.0}, {"date": "2023-11-13", "close": 7.57, "volume": 672596.0}, {"date": "2023-11-14", "close": 7.795, "volume": 851990.0}, {"date": "2023-11-15", "close": 7.235, "volume": 1565066.0}, {"date": "2023-11-16", "close": 7.51, "volume": 664066.0}, {"date": "2023-11-17", "close": 7.6, "volume": 549279.0}, {"date": "2023-11-20", "close": 7.61, "volume": 467239.0}, {"date": "2023-11-21", "close": 7.44, "volume": 429219.0}, {"date": "2023-11-22", "close": 7.78, "volume": 320863.0}, {"date": "2023-11-24", "close": 7.53, "volume": 182051.0}, {"date": "2023-11-27", "close": 7.55, "volume": 1054138.0}, {"date": "2023-11-28", "close": 7.52, "volume": 249225.0}, {"date": "2023-11-29", "close": 7.5, "volume": 536074.0}, {"date": "2023-11-30", "close": 7.6, "volume": 726246.0}, {"date": "2023-12-01", "close": 7.76, "volume": 452879.0}, {"date": "2023-12-04", "close": 7.73, "volume": 339109.0}, {"date": "2023-12-05", "close": 8.07, "volume": 577926.0}, {"date": "2023-12-06", "close": 8.35, "volume": 557703.0}, {"date": "2023-12-07", "close": 8.55, "volume": 498420.0}, {"date": "2023-12-08", "close": 9.18, "volume": 581190.0}, {"date": "2023-12-11", "close": 9.3, "volume": 794919.0}, {"date": "2023-12-12", "close": 9.5, "volume": 594163.0}, {"date": "2023-12-13", "close": 10.0, "volume": 684623.0}, {"date": "2023-12-14", "close": 10.19, "volume": 942550.0}, {"date": "2023-12-15", "close": 10.64, "volume": 877455.0}, {"date": "2023-12-18", "close": 10.4, "volume": 433196.0}, {"date": "2023-12-19", "close": 10.15, "volume": 1143294.0}, {"date": "2023-12-20", "close": 9.84, "volume": 663480.0}, {"date": "2023-12-21", "close": 9.81, "volume": 511619.0}, {"date": "2023-12-22", "close": 10.02, "volume": 540697.0}, {"date": "2023-12-26", "close": 10.46, "volume": 456910.0}, {"date": "2023-12-27", "close": 10.54, "volume": 325481.0}, {"date": "2023-12-28", "close": 10.35, "volume": 542768.0}, {"date": "2023-12-29", "close": 9.9, "volume": 747105.0}, {"date": "2024-01-02", "close": 9.98, "volume": 413982.0}, {"date": "2024-01-03", "close": 9.64, "volume": 341931.0}, {"date": "2024-01-04", "close": 9.32, "volume": 495006.0}, {"date": "2024-01-05", "close": 9.18, "volume": 470194.0}, {"date": "2024-01-08", "close": 9.47, "volume": 376752.0}, {"date": "2024-01-09", "close": 9.36, "volume": 310197.0}, {"date": "2024-01-10", "close": 9.85, "volume": 671228.0}, {"date": "2024-01-11", "close": 10.6, "volume": 1139533.0}, {"date": "2024-01-12", "close": 10.94, "volume": 833950.0}, {"date": "2024-01-16", "close": 10.56, "volume": 488461.0}, {"date": "2024-01-17", "close": 11.47, "volume": 951184.0}, {"date": "2024-01-18", "close": 10.95, "volume": 4713249.0}, {"date": "2024-01-19", "close": 10.93, "volume": 435843.0}, {"date": "2024-01-22", "close": 10.96, "volume": 336875.0}, {"date": "2024-01-23", "close": 11.36, "volume": 435911.0}, {"date": "2024-01-24", "close": 12.57, "volume": 955355.0}, {"date": "2024-01-25", "close": 12.43, "volume": 584851.0}, {"date": "2024-01-26", "close": 11.53, "volume": 440088.0}, {"date": "2024-01-29", "close": 12.39, "volume": 354380.0}, {"date": "2024-01-30", "close": 12.0, "volume": 358956.0}, {"date": "2024-01-31", "close": 11.75, "volume": 463293.0}, {"date": "2024-02-01", "close": 12.28, "volume": 401417.0}, {"date": "2024-02-02", "close": 12.88, "volume": 492782.0}, {"date": "2024-02-05", "close": 12.46, "volume": 414310.0}, {"date": "2024-02-06", "close": 12.73, "volume": 361369.0}, {"date": "2024-02-07", "close": 12.72, "volume": 373236.0}, {"date": "2024-02-08", "close": 12.16, "volume": 450862.0}, {"date": "2024-02-09", "close": 12.41, "volume": 643009.0}, {"date": "2024-02-12", "close": 12.39, "volume": 638251.0}, {"date": "2024-02-13", "close": 11.75, "volume": 1660003.0}, {"date": "2024-02-14", "close": 11.95, "volume": 563059.0}, {"date": "2024-02-15", "close": 11.82, "volume": 381553.0}, {"date": "2024-02-16", "close": 11.97, "volume": 409087.0}, {"date": "2024-02-20", "close": 11.73, "volume": 1115307.0}, {"date": "2024-02-21", "close": 11.06, "volume": 644079.0}, {"date": "2024-02-22", "close": 11.51, "volume": 487691.0}, {"date": "2024-02-23", "close": 11.5, "volume": 383592.0}, {"date": "2024-02-26", "close": 11.37, "volume": 291871.0}, {"date": "2024-02-27", "close": 11.8, "volume": 538496.0}, {"date": "2024-02-28", "close": 11.51, "volume": 292174.0}, {"date": "2024-02-29", "close": 11.13, "volume": 426280.0}, {"date": "2024-03-01", "close": 11.44, "volume": 353934.0}, {"date": "2024-03-04", "close": 11.54, "volume": 370301.0}, {"date": "2024-03-05", "close": 11.17, "volume": 341718.0}, {"date": "2024-03-06", "close": 11.3, "volume": 329048.0}, {"date": "2024-03-07", "close": 11.02, "volume": 257981.0}, {"date": "2024-03-08", "close": 11.15, "volume": 300847.0}, {"date": "2024-03-11", "close": 10.74, "volume": 724007.0}, {"date": "2024-03-12", "close": 10.0, "volume": 830917.0}, {"date": "2024-03-13", "close": 9.22, "volume": 1259357.0}, {"date": "2024-03-14", "close": 9.09, "volume": 1167032.0}, {"date": "2024-03-15", "close": 9.03, "volume": 3316871.0}, {"date": "2024-03-18", "close": 8.39, "volume": 1062365.0}, {"date": "2024-03-19", "close": 8.15, "volume": 759194.0}, {"date": "2024-03-20", "close": 8.5, "volume": 582302.0}, {"date": "2024-03-21", "close": 8.22, "volume": 521498.0}, {"date": "2024-03-22", "close": 7.73, "volume": 500235.0}, {"date": "2024-03-25", "close": 7.63, "volume": 343683.0}, {"date": "2024-03-26", "close": 7.51, "volume": 480623.0}, {"date": "2024-03-27", "close": 7.7, "volume": 602100.0}, {"date": "2024-03-28", "close": 7.94, "volume": 1253705.0}, {"date": "2024-04-01", "close": 7.64, "volume": 638195.0}, {"date": "2024-04-02", "close": 7.56, "volume": 777408.0}, {"date": "2024-04-03", "close": 7.68, "volume": 1076628.0}, {"date": "2024-04-04", "close": 7.64, "volume": 980580.0}, {"date": "2024-04-05", "close": 7.38, "volume": 425811.0}, {"date": "2024-04-08", "close": 7.43, "volume": 327659.0}, {"date": "2024-04-09", "close": 7.7, "volume": 487801.0}, {"date": "2024-04-10", "close": 7.47, "volume": 511251.0}, {"date": "2024-04-11", "close": 7.59, "volume": 312113.0}, {"date": "2024-04-12", "close": 7.36, "volume": 516511.0}, {"date": "2024-04-15", "close": 7.32, "volume": 320486.0}, {"date": "2024-04-16", "close": 7.35, "volume": 360954.0}, {"date": "2024-04-17", "close": 7.46, "volume": 475262.0}, {"date": "2024-04-18", "close": 7.37, "volume": 396770.0}, {"date": "2024-04-19", "close": 7.31, "volume": 526496.0}, {"date": "2024-04-22", "close": 7.31, "volume": 346657.0}, {"date": "2024-04-23", "close": 7.77, "volume": 581751.0}, {"date": "2024-04-24", "close": 7.76, "volume": 364982.0}, {"date": "2024-04-25", "close": 7.33, "volume": 447982.0}, {"date": "2024-04-26", "close": 7.44, "volume": 301906.0}, {"date": "2024-04-29", "close": 7.87, "volume": 433583.0}, {"date": "2024-04-30", "close": 7.7, "volume": 651508.0}, {"date": "2024-05-01", "close": 7.28, "volume": 887167.0}, {"date": "2024-05-02", "close": 7.59, "volume": 477762.0}, {"date": "2024-05-03", "close": 7.61, "volume": 345845.0}, {"date": "2024-05-06", "close": 7.89, "volume": 446370.0}, {"date": "2024-05-07", "close": 7.85, "volume": 490607.0}, {"date": "2024-05-08", "close": 7.91, "volume": 664462.0}, {"date": "2024-05-09", "close": 7.77, "volume": 793362.0}, {"date": "2024-05-10", "close": 7.105, "volume": 453390.0}, {"date": "2024-05-13", "close": 7.31, "volume": 365079.0}, {"date": "2024-05-14", "close": 7.6, "volume": 415337.0}, {"date": "2024-05-15", "close": 7.8, "volume": 612922.0}, {"date": "2024-05-16", "close": 7.79, "volume": 395217.0}, {"date": "2024-05-17", "close": 7.52, "volume": 430285.0}, {"date": "2024-05-20", "close": 7.67, "volume": 295542.0}, {"date": "2024-05-21", "close": 7.47, "volume": 556776.0}, {"date": "2024-05-22", "close": 7.39, "volume": 374795.0}, {"date": "2024-05-23", "close": 7.09, "volume": 1224383.0}, {"date": "2024-05-24", "close": 6.91, "volume": 707524.0}, {"date": "2024-05-28", "close": 6.85, "volume": 559274.0}, {"date": "2024-05-29", "close": 6.75, "volume": 638243.0}, {"date": "2024-05-30", "close": 6.66, "volume": 1047804.0}, {"date": "2024-05-31", "close": 6.92, "volume": 817863.0}, {"date": "2024-06-03", "close": 7.0, "volume": 429452.0}, {"date": "2024-06-04", "close": 7.12, "volume": 291894.0}, {"date": "2024-06-05", "close": 7.41, "volume": 345641.0}, {"date": "2024-06-06", "close": 7.2, "volume": 406495.0}, {"date": "2024-06-07", "close": 6.9, "volume": 741147.0}, {"date": "2024-06-10", "close": 7.16, "volume": 528822.0}, {"date": "2024-06-11", "close": 6.92, "volume": 336546.0}, {"date": "2024-06-12", "close": 7.61, "volume": 700990.0}, {"date": "2024-06-13", "close": 8.39, "volume": 1233703.0}, {"date": "2024-06-14", "close": 8.93, "volume": 1301091.0}, {"date": "2024-06-17", "close": 9.38, "volume": 1441844.0}, {"date": "2024-06-18", "close": 9.54, "volume": 982032.0}, {"date": "2024-06-20", "close": 9.55, "volume": 741430.0}, {"date": "2024-06-21", "close": 10.1, "volume": 2544954.0}, {"date": "2024-06-24", "close": 10.15, "volume": 865719.0}, {"date": "2024-06-25", "close": 9.26, "volume": 477810.0}, {"date": "2024-06-26", "close": 8.87, "volume": 536460.0}, {"date": "2024-06-27", "close": 8.54, "volume": 570715.0}, {"date": "2024-06-28", "close": 8.58, "volume": 2761051.0}, {"date": "2024-07-01", "close": 9.0, "volume": 473442.0}, {"date": "2024-07-02", "close": 8.105, "volume": 792986.0}, {"date": "2024-07-03", "close": 8.34, "volume": 265009.0}, {"date": "2024-07-05", "close": 8.56, "volume": 296808.0}, {"date": "2024-07-08", "close": 8.88, "volume": 946258.0}, {"date": "2024-07-09", "close": 9.61, "volume": 387857.0}, {"date": "2024-07-10", "close": 9.23, "volume": 779704.0}, {"date": "2024-07-11", "close": 9.61, "volume": 881840.0}, {"date": "2024-07-12", "close": 9.96, "volume": 646632.0}, {"date": "2024-07-15", "close": 10.02, "volume": 449065.0}, {"date": "2024-07-16", "close": 9.84, "volume": 854594.0}, {"date": "2024-07-17", "close": 9.76, "volume": 2064355.0}, {"date": "2024-07-18", "close": 9.81, "volume": 1394859.0}, {"date": "2024-07-19", "close": 9.27, "volume": 687971.0}, {"date": "2024-07-22", "close": 9.89, "volume": 1468398.0}, {"date": "2024-07-23", "close": 9.75, "volume": 828466.0}, {"date": "2024-07-24", "close": 9.91, "volume": 782271.0}, {"date": "2024-07-25", "close": 9.85, "volume": 657002.0}, {"date": "2024-07-26", "close": 9.75, "volume": 920807.0}, {"date": "2024-07-29", "close": 9.76, "volume": 372470.0}, {"date": "2024-07-30", "close": 9.7, "volume": 504440.0}, {"date": "2024-07-31", "close": 9.85, "volume": 697821.0}, {"date": "2024-08-01", "close": 9.45, "volume": 850251.0}, {"date": "2024-08-02", "close": 9.16, "volume": 403929.0}, {"date": "2024-08-05", "close": 8.83, "volume": 633695.0}, {"date": "2024-08-06", "close": 9.01, "volume": 415509.0}, {"date": "2024-08-07", "close": 8.72, "volume": 853449.0}, {"date": "2024-08-08", "close": 8.91, "volume": 678701.0}, {"date": "2024-08-09", "close": 8.5, "volume": 475366.0}, {"date": "2024-08-12", "close": 8.5, "volume": 472634.0}, {"date": "2024-08-13", "close": 9.05, "volume": 601756.0}, {"date": "2024-08-14", "close": 9.3, "volume": 322146.0}, {"date": "2024-08-15", "close": 9.4, "volume": 472586.0}, {"date": "2024-08-16", "close": 9.96, "volume": 1001277.0}, {"date": "2024-08-19", "close": 10.68, "volume": 1165443.0}, {"date": "2024-08-20", "close": 11.11, "volume": 566133.0}, {"date": "2024-08-21", "close": 10.4, "volume": 638213.0}, {"date": "2024-08-22", "close": 11.02, "volume": 733752.0}, {"date": "2024-08-23", "close": 11.57, "volume": 573611.0}, {"date": "2024-08-26", "close": 11.93, "volume": 425732.0}, {"date": "2024-08-27", "close": 11.4, "volume": 466145.0}, {"date": "2024-08-28", "close": 11.34, "volume": 354068.0}, {"date": "2024-08-29", "close": 11.12, "volume": 345634.0}, {"date": "2024-08-30", "close": 11.83, "volume": 893375.0}, {"date": "2024-09-03", "close": 10.93, "volume": 534583.0}, {"date": "2024-09-04", "close": 10.84, "volume": 258060.0}, {"date": "2024-09-05", "close": 11.68, "volume": 963175.0}, {"date": "2024-09-06", "close": 10.89, "volume": 509680.0}, {"date": "2024-09-09", "close": 9.16, "volume": 5182076.0}, {"date": "2024-09-10", "close": 9.09, "volume": 1514714.0}, {"date": "2024-09-11", "close": 9.69, "volume": 1119823.0}, {"date": "2024-09-12", "close": 10.0, "volume": 1018111.0}, {"date": "2024-09-13", "close": 10.5, "volume": 1566152.0}, {"date": "2024-09-16", "close": 9.61, "volume": 2008657.0}, {"date": "2024-09-17", "close": 8.62, "volume": 1997848.0}, {"date": "2024-09-18", "close": 8.28, "volume": 1242702.0}, {"date": "2024-09-19", "close": 8.41, "volume": 890351.0}, {"date": "2024-09-20", "close": 8.3, "volume": 2650028.0}, {"date": "2024-09-23", "close": 7.69, "volume": 658322.0}, {"date": "2024-09-24", "close": 7.45, "volume": 1328699.0}, {"date": "2024-09-25", "close": 7.43, "volume": 641152.0}, {"date": "2024-09-26", "close": 7.36, "volume": 892517.0}, {"date": "2024-09-27", "close": 7.47, "volume": 579922.0}, {"date": "2024-09-30", "close": 7.7, "volume": 1010654.0}, {"date": "2024-10-01", "close": 7.28, "volume": 760624.0}, {"date": "2024-10-02", "close": 7.04, "volume": 692141.0}, {"date": "2024-10-03", "close": 6.9, "volume": 866365.0}, {"date": "2024-10-04", "close": 6.98, "volume": 448455.0}, {"date": "2024-10-07", "close": 6.99, "volume": 1237291.0}, {"date": "2024-10-08", "close": 6.89, "volume": 539040.0}, {"date": "2024-10-09", "close": 6.78, "volume": 405234.0}, {"date": "2024-10-10", "close": 6.55, "volume": 619883.0}, {"date": "2024-10-11", "close": 6.86, "volume": 1152611.0}, {"date": "2024-10-14", "close": 6.84, "volume": 1098188.0}, {"date": "2024-10-15", "close": 6.91, "volume": 759036.0}, {"date": "2024-10-16", "close": 7.14, "volume": 472049.0}, {"date": "2024-10-17", "close": 7.0, "volume": 3274190.0}, {"date": "2024-10-18", "close": 7.46, "volume": 605392.0}, {"date": "2024-10-21", "close": 7.15, "volume": 1138265.0}, {"date": "2024-10-22", "close": 6.64, "volume": 862728.0}, {"date": "2024-10-23", "close": 6.27, "volume": 882872.0}, {"date": "2024-10-24", "close": 6.29, "volume": 704020.0}, {"date": "2024-10-25", "close": 5.93, "volume": 2330906.0}, {"date": "2024-10-28", "close": 5.92, "volume": 1568098.0}, {"date": "2024-10-29", "close": 6.0, "volume": 1113566.0}, {"date": "2024-10-30", "close": 5.71, "volume": 429467.0}, {"date": "2024-10-31", "close": 5.435, "volume": 522013.0}, {"date": "2024-11-01", "close": 5.15, "volume": 2706307.0}, {"date": "2024-11-04", "close": 5.16, "volume": 2306459.0}, {"date": "2024-11-05", "close": 5.18, "volume": 2667792.0}, {"date": "2024-11-06", "close": 3.24, "volume": 14932420.0}, {"date": "2024-11-07", "close": 2.83, "volume": 5172319.0}, {"date": "2024-11-08", "close": 2.95, "volume": 7513642.0}, {"date": "2024-11-11", "close": 3.38, "volume": 4455059.0}, {"date": "2024-11-12", "close": 3.35, "volume": 3924476.0}, {"date": "2024-11-13", "close": 3.56, "volume": 2817822.0}, {"date": "2024-11-14", "close": 3.92, "volume": 5493267.0}, {"date": "2024-11-15", "close": 3.85, "volume": 3627848.0}, {"date": "2024-11-18", "close": 3.6, "volume": 1664050.0}, {"date": "2024-11-19", "close": 3.85, "volume": 2191948.0}, {"date": "2024-11-20", "close": 4.08, "volume": 2499220.0}, {"date": "2024-11-21", "close": 3.63, "volume": 2869604.0}, {"date": "2024-11-22", "close": 3.92, "volume": 1277733.0}, {"date": "2024-11-25", "close": 3.8, "volume": 1255381.0}, {"date": "2024-11-26", "close": 3.84, "volume": 836003.0}, {"date": "2024-11-27", "close": 4.08, "volume": 1035234.0}, {"date": "2024-11-29", "close": 3.94, "volume": 499330.0}, {"date": "2024-12-02", "close": 3.89, "volume": 1215123.0}, {"date": "2024-12-03", "close": 3.69, "volume": 788621.0}, {"date": "2024-12-04", "close": 3.52, "volume": 1074555.0}, {"date": "2024-12-05", "close": 3.47, "volume": 1520394.0}, {"date": "2024-12-06", "close": 3.385, "volume": 1281788.0}, {"date": "2024-12-09", "close": 3.21, "volume": 748685.0}, {"date": "2024-12-10", "close": 3.31, "volume": 1078802.0}, {"date": "2024-12-11", "close": 3.1, "volume": 1173659.0}, {"date": "2024-12-12", "close": 2.85, "volume": 1610988.0}, {"date": "2024-12-13", "close": 3.06, "volume": 2799690.0}, {"date": "2024-12-16", "close": 2.95, "volume": 1225706.0}, {"date": "2024-12-17", "close": 2.91, "volume": 1026273.0}, {"date": "2024-12-18", "close": 2.79, "volume": 1074476.0}, {"date": "2024-12-19", "close": 2.94, "volume": 6467009.0}, {"date": "2024-12-20", "close": 3.1, "volume": 2817628.0}, {"date": "2024-12-23", "close": 3.23, "volume": 903141.0}, {"date": "2024-12-24", "close": 3.04, "volume": 377740.0}, {"date": "2024-12-26", "close": 3.12, "volume": 510315.0}, {"date": "2024-12-27", "close": 3.12, "volume": 536643.0}, {"date": "2024-12-30", "close": 3.1, "volume": 507727.0}, {"date": "2024-12-31", "close": 3.09, "volume": 473642.0}, {"date": "2025-01-02", "close": 3.13, "volume": 742829.0}, {"date": "2025-01-03", "close": 3.15, "volume": 488905.0}, {"date": "2025-01-06", "close": 3.05, "volume": 802024.0}, {"date": "2025-01-07", "close": 3.47, "volume": 3480056.0}, {"date": "2025-01-08", "close": 3.23, "volume": 734780.0}, {"date": "2025-01-10", "close": 2.925, "volume": 592377.0}, {"date": "2025-01-13", "close": 2.86, "volume": 654066.0}, {"date": "2025-01-14", "close": 2.62, "volume": 724646.0}, {"date": "2025-01-15", "close": 2.75, "volume": 1002823.0}, {"date": "2025-01-16", "close": 2.78, "volume": 871700.0}, {"date": "2025-01-17", "close": 2.85, "volume": 772225.0}, {"date": "2025-01-21", "close": 3.08, "volume": 885299.0}, {"date": "2025-01-22", "close": 3.08, "volume": 951269.0}, {"date": "2025-01-23", "close": 3.05, "volume": 577155.0}, {"date": "2025-01-24", "close": 3.04, "volume": 459412.0}, {"date": "2025-01-27", "close": 3.06, "volume": 693732.0}, {"date": "2025-01-28", "close": 3.12, "volume": 414887.0}, {"date": "2025-01-29", "close": 3.11, "volume": 447588.0}, {"date": "2025-01-30", "close": 3.11, "volume": 453243.0}, {"date": "2025-01-31", "close": 2.98, "volume": 377010.0}, {"date": "2025-02-03", "close": 2.91, "volume": 422486.0}, {"date": "2025-02-04", "close": 3.04, "volume": 580355.0}, {"date": "2025-02-05", "close": 3.35, "volume": 755571.0}, {"date": "2025-02-06", "close": 3.26, "volume": 423238.0}, {"date": "2025-02-07", "close": 3.03, "volume": 424220.0}, {"date": "2025-02-10", "close": 2.73, "volume": 617949.0}, {"date": "2025-02-11", "close": 2.49, "volume": 1036571.0}, {"date": "2025-02-12", "close": 2.46, "volume": 685808.0}, {"date": "2025-02-13", "close": 2.51, "volume": 796537.0}, {"date": "2025-02-14", "close": 2.47, "volume": 662419.0}, {"date": "2025-02-18", "close": 2.43, "volume": 643066.0}, {"date": "2025-02-19", "close": 2.41, "volume": 446824.0}, {"date": "2025-02-20", "close": 2.43, "volume": 597080.0}, {"date": "2025-02-21", "close": 2.36, "volume": 547258.0}, {"date": "2025-02-24", "close": 2.35, "volume": 561062.0}, {"date": "2025-02-25", "close": 2.3, "volume": 418487.0}, {"date": "2025-02-26", "close": 2.33, "volume": 541295.0}, {"date": "2025-02-27", "close": 2.18, "volume": 600899.0}, {"date": "2025-02-28", "close": 2.07, "volume": 2689037.0}, {"date": "2025-03-03", "close": 1.9, "volume": 1287341.0}, {"date": "2025-03-04", "close": 1.84, "volume": 1153299.0}, {"date": "2025-03-05", "close": 2.09, "volume": 1001379.0}, {"date": "2025-03-06", "close": 2.11, "volume": 570858.0}, {"date": "2025-03-07", "close": 2.01, "volume": 646539.0}, {"date": "2025-03-10", "close": 1.86, "volume": 692369.0}, {"date": "2025-03-11", "close": 1.85, "volume": 739043.0}, {"date": "2025-03-12", "close": 1.97, "volume": 842121.0}, {"date": "2025-03-13", "close": 1.86, "volume": 887516.0}, {"date": "2025-03-14", "close": 1.95, "volume": 825300.0}, {"date": "2025-03-17", "close": 1.95, "volume": 405243.0}, {"date": "2025-03-18", "close": 1.77, "volume": 584881.0}, {"date": "2025-03-19", "close": 1.725, "volume": 672731.0}, {"date": "2025-03-20", "close": 1.78, "volume": 703711.0}, {"date": "2025-03-21", "close": 1.76, "volume": 1141395.0}, {"date": "2025-03-24", "close": 1.74, "volume": 617834.0}, {"date": "2025-03-25", "close": 1.64, "volume": 758978.0}, {"date": "2025-03-26", "close": 1.54, "volume": 1386752.0}, {"date": "2025-03-27", "close": 1.61, "volume": 1314477.0}, {"date": "2025-03-28", "close": 1.47, "volume": 475907.0}, {"date": "2025-03-31", "close": 1.37, "volume": 913052.0}, {"date": "2025-04-01", "close": 1.28, "volume": 1013873.0}, {"date": "2025-04-02", "close": 1.37, "volume": 755263.0}, {"date": "2025-04-03", "close": 1.27, "volume": 681398.0}, {"date": "2025-04-04", "close": 1.27, "volume": 699468.0}, {"date": "2025-04-07", "close": 1.27, "volume": 865426.0}, {"date": "2025-04-08", "close": 1.21, "volume": 620396.0}, {"date": "2025-04-09", "close": 1.41, "volume": 1333189.0}, {"date": "2025-04-10", "close": 1.295, "volume": 476647.0}, {"date": "2025-04-11", "close": 1.41, "volume": 352236.0}, {"date": "2025-04-14", "close": 1.34, "volume": 568934.0}, {"date": "2025-04-15", "close": 1.375, "volume": 303364.0}, {"date": "2025-04-16", "close": 1.28, "volume": 380184.0}, {"date": "2025-04-17", "close": 1.29, "volume": 467141.0}, {"date": "2025-04-21", "close": 1.38, "volume": 375645.0}, {"date": "2025-04-22", "close": 1.49, "volume": 791866.0}, {"date": "2025-04-23", "close": 1.47, "volume": 1089237.0}, {"date": "2025-04-24", "close": 1.46, "volume": 461809.0}, {"date": "2025-04-25", "close": 1.46, "volume": 519833.0}, {"date": "2025-04-28", "close": 1.49, "volume": 633991.0}, {"date": "2025-04-29", "close": 1.36, "volume": 508562.0}, {"date": "2025-04-30", "close": 1.41, "volume": 654172.0}, {"date": "2025-05-01", "close": 1.41, "volume": 950408.0}, {"date": "2025-05-02", "close": 1.51, "volume": 457762.0}, {"date": "2025-05-05", "close": 1.42, "volume": 508331.0}, {"date": "2025-05-06", "close": 1.26, "volume": 589772.0}, {"date": "2025-05-07", "close": 1.15, "volume": 348486.0}, {"date": "2025-05-08", "close": 1.1, "volume": 500841.0}, {"date": "2025-05-09", "close": 1.14, "volume": 467245.0}, {"date": "2025-05-12", "close": 1.31, "volume": 1014638.0}, {"date": "2025-05-13", "close": 1.4, "volume": 993059.0}, {"date": "2025-05-14", "close": 1.285, "volume": 778180.0}, {"date": "2025-05-15", "close": 1.52, "volume": 797460.0}, {"date": "2025-05-16", "close": 1.5, "volume": 1081171.0}, {"date": "2025-05-19", "close": 2.29, "volume": 23644350.0}, {"date": "2025-05-20", "close": 2.07, "volume": 15673250.0}, {"date": "2025-05-21", "close": 1.89, "volume": 2802797.0}, {"date": "2025-05-22", "close": 1.865, "volume": 1552003.0}, {"date": "2025-05-23", "close": 1.84, "volume": 2431796.0}, {"date": "2025-05-27", "close": 2.05, "volume": 3760416.0}, {"date": "2025-05-28", "close": 1.94, "volume": 1707665.0}, {"date": "2025-05-29", "close": 2.33, "volume": 8669342.0}, {"date": "2025-05-30", "close": 2.22, "volume": 2655991.0}, {"date": "2025-06-02", "close": 2.54, "volume": 4018027.0}, {"date": "2025-06-03", "close": 3.24, "volume": 11698150.0}, {"date": "2025-06-04", "close": 3.27, "volume": 3121844.0}, {"date": "2025-06-05", "close": 3.51, "volume": 2943678.0}, {"date": "2025-06-06", "close": 4.26, "volume": 9189141.0}, {"date": "2025-06-09", "close": 4.16, "volume": 3266865.0}, {"date": "2025-06-10", "close": 4.47, "volume": 3501954.0}, {"date": "2025-06-11", "close": 4.74, "volume": 3590707.0}, {"date": "2025-06-12", "close": 5.05, "volume": 2201339.0}, {"date": "2025-06-13", "close": 4.69, "volume": 2447093.0}, {"date": "2025-06-16", "close": 4.79, "volume": 2038757.0}, {"date": "2025-06-17", "close": 4.805, "volume": 2329652.0}, {"date": "2025-06-18", "close": 4.8, "volume": 2628523.0}, {"date": "2025-06-20", "close": 5.16, "volume": 4982838.0}, {"date": "2025-06-23", "close": 5.32, "volume": 1769709.0}, {"date": "2025-06-24", "close": 5.36, "volume": 3062409.0}, {"date": "2025-06-25", "close": 4.97, "volume": 3905925.0}, {"date": "2025-06-26", "close": 4.92, "volume": 3395909.0}, {"date": "2025-06-27", "close": 5.01, "volume": 9008950.0}, {"date": "2025-06-30", "close": 5.12, "volume": 2309319.0}, {"date": "2025-07-01", "close": 5.44, "volume": 2226155.0}, {"date": "2025-07-02", "close": 5.65, "volume": 1749195.0}, {"date": "2025-07-03", "close": 5.7, "volume": 620177.0}, {"date": "2025-07-07", "close": 5.43, "volume": 1716367.0}, {"date": "2025-07-08", "close": 5.7, "volume": 1610494.0}, {"date": "2025-07-09", "close": 6.04, "volume": 3168282.0}, {"date": "2025-07-10", "close": 6.11, "volume": 1593780.0}, {"date": "2025-07-11", "close": 5.93, "volume": 1382331.0}, {"date": "2025-07-14", "close": 6.09, "volume": 1407159.0}, {"date": "2025-07-15", "close": 5.91, "volume": 1484614.0}, {"date": "2025-07-16", "close": 6.35, "volume": 2426803.0}, {"date": "2025-07-17", "close": 6.86, "volume": 1682462.0}, {"date": "2025-07-18", "close": 6.77, "volume": 1257191.0}, {"date": "2025-07-21", "close": 6.77, "volume": 1077155.0}, {"date": "2025-07-22", "close": 6.68, "volume": 1802890.0}, {"date": "2025-07-23", "close": 6.88, "volume": 1947355.0}, {"date": "2025-07-24", "close": 6.75, "volume": 932190.0}, {"date": "2025-07-25", "close": 6.82, "volume": 1294884.0}, {"date": "2025-07-28", "close": 6.67, "volume": 1085432.0}, {"date": "2025-07-29", "close": 6.455, "volume": 1617375.0}, {"date": "2025-07-30", "close": 6.3, "volume": 3189294.0}, {"date": "2025-07-31", "close": 6.04, "volume": 2484513.0}, {"date": "2025-08-01", "close": 6.53, "volume": 5244180.0}, {"date": "2025-08-04", "close": 6.59, "volume": 2542322.0}, {"date": "2025-08-05", "close": 6.91, "volume": 2282590.0}, {"date": "2025-08-06", "close": 6.5, "volume": 2047401.0}, {"date": "2025-08-07", "close": 6.61, "volume": 2514973.0}, {"date": "2025-08-08", "close": 6.61, "volume": 999614.0}, {"date": "2025-08-11", "close": 6.41, "volume": 1280941.0}, {"date": "2025-08-12", "close": 6.76, "volume": 1082332.0}, {"date": "2025-08-13", "close": 6.88, "volume": 1251002.0}, {"date": "2025-08-14", "close": 6.92, "volume": 640095.0}, {"date": "2025-08-15", "close": 6.77, "volume": 1017497.0}, {"date": "2025-08-18", "close": 7.22, "volume": 2399451.0}, {"date": "2025-08-19", "close": 6.96, "volume": 2851904.0}, {"date": "2025-08-20", "close": 6.75, "volume": 1043530.0}, {"date": "2025-08-21", "close": 7.01, "volume": 725483.0}, {"date": "2025-08-22", "close": 6.9, "volume": 1503917.0}, {"date": "2025-08-25", "close": 6.72, "volume": 1048494.0}, {"date": "2025-08-26", "close": 6.68, "volume": 1605946.0}, {"date": "2025-08-27", "close": 6.9, "volume": 1109040.0}, {"date": "2025-08-28", "close": 6.82, "volume": 658757.0}, {"date": "2025-08-29", "close": 6.71, "volume": 721265.0}, {"date": "2025-09-02", "close": 6.66, "volume": 689412.0}, {"date": "2025-09-03", "close": 6.7, "volume": 1181140.0}, {"date": "2025-09-04", "close": 6.83, "volume": 1136756.0}, {"date": "2025-09-05", "close": 6.94, "volume": 3924835.0}, {"date": "2025-09-08", "close": 6.81, "volume": 1709591.0}, {"date": "2025-09-09", "close": 6.82, "volume": 837855.0}, {"date": "2025-09-10", "close": 6.36, "volume": 1362348.0}, {"date": "2025-09-11", "close": 6.84, "volume": 1234489.0}, {"date": "2025-09-12", "close": 6.53, "volume": 1780986.0}, {"date": "2025-09-15", "close": 6.82, "volume": 3143457.0}, {"date": "2025-09-16", "close": 7.35, "volume": 3952793.0}, {"date": "2025-09-17", "close": 7.62, "volume": 4163769.0}, {"date": "2025-09-18", "close": 7.87, "volume": 3742566.0}, {"date": "2025-09-19", "close": 7.6, "volume": 7841586.0}, {"date": "2025-09-22", "close": 7.45, "volume": 2154459.0}, {"date": "2025-09-23", "close": 7.28, "volume": 1727065.0}, {"date": "2025-09-24", "close": 7.8, "volume": 1907069.0}, {"date": "2025-09-25", "close": 7.97, "volume": 3287254.0}, {"date": "2025-09-26", "close": 8.53, "volume": 2502980.0}, {"date": "2025-09-29", "close": 8.44, "volume": 2547018.0}, {"date": "2025-09-30", "close": 8.4, "volume": 3458273.0}, {"date": "2025-10-01", "close": 7.975, "volume": 2608706.0}, {"date": "2025-10-02", "close": 7.69, "volume": 1192027.0}, {"date": "2025-10-03", "close": 7.76, "volume": 1111244.0}, {"date": "2025-10-06", "close": 7.58, "volume": 1179715.0}, {"date": "2025-10-07", "close": 7.29, "volume": 2135394.0}, {"date": "2025-10-08", "close": 6.91, "volume": 2224999.0}, {"date": "2025-10-09", "close": 7.32, "volume": 1966888.0}, {"date": "2025-10-10", "close": 7.14, "volume": 2560059.0}, {"date": "2025-10-13", "close": 8.47, "volume": 3427772.0}, {"date": "2025-10-14", "close": 8.7, "volume": 2283885.0}, {"date": "2025-10-15", "close": 9.52, "volume": 2663298.0}, {"date": "2025-10-16", "close": 9.17, "volume": 2007569.0}, {"date": "2025-10-17", "close": 9.03, "volume": 1415642.0}, {"date": "2025-10-20", "close": 9.15, "volume": 1444055.0}, {"date": "2025-10-21", "close": 8.99, "volume": 1285380.0}, {"date": "2025-10-22", "close": 8.66, "volume": 1583879.0}, {"date": "2025-10-23", "close": 7.53, "volume": 33775140.0}, {"date": "2025-10-24", "close": 7.495, "volume": 6310261.0}, {"date": "2025-10-27", "close": 7.77, "volume": 3899947.0}, {"date": "2025-10-28", "close": 7.79, "volume": 2359395.0}, {"date": "2025-10-29", "close": 7.83, "volume": 5466572.0}, {"date": "2025-10-30", "close": 7.97, "volume": 2077461.0}, {"date": "2025-10-31", "close": 8.11, "volume": 2585944.0}, {"date": "2025-11-03", "close": 8.01, "volume": 2371462.0}, {"date": "2025-11-04", "close": 8.01, "volume": 2529548.0}, {"date": "2025-11-05", "close": 7.51, "volume": 3054258.0}, {"date": "2025-11-06", "close": 8.01, "volume": 4018199.0}, {"date": "2025-11-07", "close": 7.87, "volume": 2346415.0}, {"date": "2025-11-10", "close": 7.93, "volume": 2808019.0}, {"date": "2025-11-11", "close": 8.38, "volume": 3392354.0}, {"date": "2025-11-12", "close": 7.67, "volume": 4170899.0}, {"date": "2025-11-13", "close": 7.72, "volume": 2485438.0}, {"date": "2025-11-14", "close": 8.17, "volume": 2999524.0}, {"date": "2025-11-17", "close": 7.98, "volume": 2022605.0}, {"date": "2025-11-18", "close": 8.0, "volume": 1721959.0}, {"date": "2025-11-19", "close": 8.285, "volume": 5343747.0}, {"date": "2025-11-20", "close": 8.9, "volume": 3404623.0}, {"date": "2025-11-21", "close": 10.03, "volume": 4559526.0}, {"date": "2025-11-24", "close": 10.33, "volume": 7642644.0}, {"date": "2025-11-25", "close": 10.57, "volume": 2484046.0}, {"date": "2025-11-26", "close": 10.76, "volume": 2061323.0}, {"date": "2025-11-28", "close": 10.91, "volume": 1203623.0}, {"date": "2025-12-01", "close": 10.42, "volume": 2018558.0}, {"date": "2025-12-02", "close": 10.08, "volume": 1794980.0}, {"date": "2025-12-03", "close": 9.57, "volume": 2222528.0}, {"date": "2025-12-04", "close": 9.9, "volume": 2780411.0}, {"date": "2025-12-05", "close": 9.63, "volume": 1690101.0}, {"date": "2025-12-08", "close": 9.6, "volume": 1611711.0}, {"date": "2025-12-09", "close": 9.12, "volume": 1917755.0}, {"date": "2025-12-10", "close": 9.17, "volume": 1449021.0}, {"date": "2025-12-11", "close": 9.1, "volume": 1709327.0}, {"date": "2025-12-12", "close": 9.35, "volume": 2689067.0}, {"date": "2025-12-15", "close": 9.12, "volume": 3193392.0}, {"date": "2025-12-16", "close": 8.96, "volume": 2267023.0}, {"date": "2025-12-17", "close": 8.78, "volume": 2528278.0}, {"date": "2025-12-18", "close": 8.46, "volume": 1937949.0}, {"date": "2025-12-19", "close": 8.52, "volume": 11067850.0}, {"date": "2025-12-22", "close": 8.62, "volume": 1424379.0}, {"date": "2025-12-23", "close": 8.53, "volume": 1023720.0}, {"date": "2025-12-24", "close": 8.7, "volume": 951309.0}, {"date": "2025-12-26", "close": 8.67, "volume": 1588567.0}, {"date": "2025-12-29", "close": 8.75, "volume": 2295638.0}, {"date": "2025-12-30", "close": 8.63, "volume": 4898289.0}, {"date": "2025-12-31", "close": 8.86, "volume": 2862228.0}, {"date": "2026-01-02", "close": 8.93, "volume": 1160434.0}, {"date": "2026-01-05", "close": 8.91, "volume": 2031931.0}, {"date": "2026-01-06", "close": 9.67, "volume": 1776870.0}, {"date": "2026-01-07", "close": 11.79, "volume": 7774202.0}, {"date": "2026-01-08", "close": 11.055, "volume": 4800040.0}, {"date": "2026-01-09", "close": 11.75, "volume": 5494450.0}, {"date": "2026-01-12", "close": 10.66, "volume": 2187837.0}, {"date": "2026-01-13", "close": 10.44, "volume": 2045433.0}, {"date": "2026-01-14", "close": 12.39, "volume": 5104057.0}, {"date": "2026-01-15", "close": 11.69, "volume": 3555615.0}, {"date": "2026-01-16", "close": 13.01, "volume": 5995406.0}, {"date": "2026-01-20", "close": 12.51, "volume": 4188882.0}, {"date": "2026-01-21", "close": 12.51, "volume": 4609054.0}, {"date": "2026-01-22", "close": 12.35, "volume": 2903940.0}, {"date": "2026-01-23", "close": 11.71, "volume": 1569654.0}, {"date": "2026-01-26", "close": 11.68, "volume": 1290526.0}, {"date": "2026-01-27", "close": 11.85, "volume": 2766851.0}, {"date": "2026-01-28", "close": 11.18, "volume": 1674205.0}, {"date": "2026-01-29", "close": 11.67, "volume": 1360198.0}, {"date": "2026-01-30", "close": 11.61, "volume": 1435878.0}, {"date": "2026-02-02", "close": 11.94, "volume": 1924160.0}, {"date": "2026-02-03", "close": 12.55, "volume": 5462200.0}, {"date": "2026-02-04", "close": 12.32, "volume": 2214576.0}, {"date": "2026-02-05", "close": 11.95, "volume": 2337671.0}, {"date": "2026-02-06", "close": 12.51, "volume": 2508513.0}, {"date": "2026-02-09", "close": 12.89, "volume": 2880312.0}, {"date": "2026-02-10", "close": 12.69, "volume": 2228289.0}, {"date": "2026-02-11", "close": 12.61, "volume": 2701217.0}, {"date": "2026-02-12", "close": 12.67, "volume": 4775211.0}, {"date": "2026-02-13", "close": 12.9, "volume": 2361796.0}, {"date": "2026-02-17", "close": 12.8, "volume": 1709013.0}, {"date": "2026-02-18", "close": 12.41, "volume": 2625012.0}, {"date": "2026-02-19", "close": 12.35, "volume": 1575375.0}, {"date": "2026-02-20", "close": 12.2, "volume": 1646240.0}, {"date": "2026-02-23", "close": 12.73, "volume": 4610555.0}, {"date": "2026-02-24", "close": 12.88, "volume": 2118136.0}, {"date": "2026-02-25", "close": 12.63, "volume": 2761531.0}, {"date": "2026-02-26", "close": 11.4, "volume": 7498265.0}, {"date": "2026-02-27", "close": 11.14, "volume": 1846020.0}, {"date": "2026-03-02", "close": 11.53, "volume": 1919132.0}, {"date": "2026-03-03", "close": 11.5, "volume": 3060536.0}, {"date": "2026-03-04", "close": 12.35, "volume": 1729752.0}, {"date": "2026-03-05", "close": 16.83, "volume": 18008360.0}, {"date": "2026-03-06", "close": 16.95, "volume": 8098260.0}, {"date": "2026-03-09", "close": 16.45, "volume": 3535413.0}, {"date": "2026-03-10", "close": 16.5, "volume": 2080799.0}, {"date": "2026-03-11", "close": 16.99, "volume": 3462839.0}, {"date": "2026-03-12", "close": 17.15, "volume": 2832004.0}, {"date": "2026-03-13", "close": 17.3, "volume": 4210183.0}, {"date": "2026-03-16", "close": 17.88, "volume": 2861457.0}, {"date": "2026-03-17", "close": 18.68, "volume": 3499015.0}, {"date": "2026-03-18", "close": 18.68, "volume": 2541538.0}, {"date": "2026-03-19", "close": 19.32, "volume": 3173818.0}, {"date": "2026-03-20", "close": 19.42, "volume": 7616804.0}, {"date": "2026-03-23", "close": 18.96, "volume": 3551041.0}, {"date": "2026-03-24", "close": 19.48, "volume": 3002604.0}, {"date": "2026-03-25", "close": 20.88, "volume": 4365759.0}, {"date": "2026-03-26", "close": 19.86, "volume": 2746212.0}, {"date": "2026-03-27", "close": 19.26, "volume": 1836322.0}, {"date": "2026-03-30", "close": 19.21, "volume": 2319191.0}, {"date": "2026-03-31", "close": 20.92, "volume": 2996908.0}, {"date": "2026-04-01", "close": 21.22, "volume": 2561087.0}, {"date": "2026-04-02", "close": 21.63, "volume": 2924659.0}, {"date": "2026-04-06", "close": 20.29, "volume": 2035599.0}, {"date": "2026-04-07", "close": 19.8, "volume": 1955853.0}, {"date": "2026-04-08", "close": 20.06, "volume": 2453105.0}, {"date": "2026-04-09", "close": 20.7, "volume": 2907859.0}, {"date": "2026-04-10", "close": 19.95, "volume": 1731214.0}, {"date": "2026-04-13", "close": 21.56, "volume": 4071304.0}, {"date": "2026-04-14", "close": 24.06, "volume": 3539111.0}, {"date": "2026-04-15", "close": 25.33, "volume": 4398877.0}, {"date": "2026-04-16", "close": 25.04, "volume": 2428489.0}, {"date": "2026-04-17", "close": 26.64, "volume": 2808262.0}, {"date": "2026-04-20", "close": 26.39, "volume": 1515978.0}, {"date": "2026-04-21", "close": 27.77, "volume": 3033731.0}, {"date": "2026-04-22", "close": 26.94, "volume": 3157131.0}, {"date": "2026-04-23", "close": 25.87, "volume": 2895933.0}, {"date": "2026-04-24", "close": 25.77, "volume": 5158198.0}, {"date": "2026-04-27", "close": 26.33, "volume": 2713359.0}, {"date": "2026-04-28", "close": 25.14, "volume": 2864959.0}, {"date": "2026-04-29", "close": 22.06, "volume": 3871083.0}, {"date": "2026-04-30", "close": 21.62, "volume": 3784323.0}, {"date": "2026-05-01", "close": 20.98, "volume": 3017702.0}, {"date": "2026-05-04", "close": 22.71, "volume": 2323380.0}, {"date": "2026-05-05", "close": 24.2, "volume": 2224330.0}, {"date": "2026-05-06", "close": 23.62, "volume": 1475770.0}, {"date": "2026-05-07", "close": 23.48, "volume": 6973080.0}, {"date": "2026-05-08", "close": 23.02, "volume": 1511453.0}, {"date": "2026-05-11", "close": 23.48, "volume": 1143861.0}, {"date": "2026-05-12", "close": 23.5, "volume": 1387888.0}, {"date": "2026-05-13", "close": 25.51, "volume": 3301590.0}, {"date": "2026-05-14", "close": 24.87, "volume": 5401967.0}, {"date": "2026-05-15", "close": 20.56, "volume": 6857977.0}, {"date": "2026-05-18", "close": 20.63, "volume": 3258566.0}, {"date": "2026-05-19", "close": 20.3, "volume": 1917547.0}, {"date": "2026-05-20", "close": 21.08, "volume": 3446777.0}, {"date": "2026-05-21", "close": 21.62, "volume": 2578552.0}, {"date": "2026-05-22", "close": 20.24, "volume": 1651416.0}, {"date": "2026-05-26", "close": 20.04, "volume": 2017565.0}, {"date": "2026-05-27", "close": 19.65, "volume": 2926096.0}, {"date": "2026-05-28", "close": 20.0, "volume": 2401953.0}, {"date": "2026-05-29", "close": 21.98, "volume": 3412991.0}, {"date": "2026-06-01", "close": 23.1, "volume": 3146318.0}, {"date": "2026-06-02", "close": 21.5, "volume": 3189223.0}, {"date": "2026-06-03", "close": 21.47, "volume": 1327242.0}, {"date": "2026-06-04", "close": 22.15, "volume": 1247619.0}, {"date": "2026-06-05", "close": 20.22, "volume": 4018026.0}, {"date": "2026-06-08", "close": 30.93, "volume": 21825740.0}, {"date": "2026-06-09", "close": 31.56, "volume": 7149194.0}, {"date": "2026-06-10", "close": 28.68, "volume": 9849850.0}, {"date": "2026-06-11", "close": 29.82, "volume": 6446055.0}, {"date": "2026-06-12", "close": 30.94, "volume": 9962709.0}, {"date": "2026-06-15", "close": 32.9, "volume": 3225385.0}, {"date": "2026-06-16", "close": 32.16, "volume": 3096388.0}, {"date": "2026-06-17", "close": 32.29, "volume": 2819405.0}, {"date": "2026-06-18", "close": 27.97, "volume": 12095880.0}, {"date": "2026-06-22", "close": 28.5, "volume": 6313893.0}, {"date": "2026-06-23", "close": 28.39, "volume": 5387184.0}, {"date": "2026-06-24", "close": 29.12, "volume": 4762844.0}, {"date": "2026-06-25", "close": 30.14, "volume": 4550688.0}, {"date": "2026-06-26", "close": 31.47, "volume": 15371100.0}, {"date": "2026-06-29", "close": 32.56, "volume": 5862937.0}, {"date": "2026-06-30", "close": 31.26, "volume": 4760951.0}, {"date": "2026-07-01", "close": 28.73, "volume": 4361133.0}, {"date": "2026-07-02", "close": 29.46, "volume": 2307525.0}, {"date": "2026-07-06", "close": 29.94, "volume": 2142423.0}, {"date": "2026-07-07", "close": 30.12, "volume": 2795512.0}, {"date": "2026-07-08", "close": 30.64, "volume": 3974869.0}, {"date": "2026-07-09", "close": 30.52, "volume": 2747010.0}, {"date": "2026-07-10", "close": 31.06, "volume": 3372791.0}, {"date": "2026-07-13", "close": 28.36, "volume": 2504808.0}, {"date": "2026-07-14", "close": 29.65, "volume": 1931288.0}, {"date": "2026-07-15", "close": 30.25, "volume": 2278839.0}, {"date": "2026-07-16", "close": 27.64, "volume": 3744718.0}, {"date": "2026-07-17", "close": 28.56, "volume": 2289891.0}, {"date": "2026-07-20", "close": 27.54, "volume": 1256948.0}, {"date": "2026-07-21", "close": 29.02, "volume": 1961032.0}, {"date": "2026-07-22", "close": 28.1, "volume": 1243821.0}, {"date": "2026-07-23", "close": 27.45, "volume": 1357147.0}, {"date": "2026-07-24", "close": 26.63, "volume": 2462359.0}], "refreshing": true}