{"ticker": "VOR", "overview": {"cik": "1817229", "ticker": "VOR", "name": "Vor Biopharma Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001231919-26-001102", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000936", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000911", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002088344-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343607", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002253", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002174", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003175", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-21", "title": "Form SCHEDULE 13D/A", "accession": "0001346824-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001231919-26-000776", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0001193125-26-299666", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299665", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297454", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001231919-26-000633", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-270002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-270000", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269999", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269998", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269997", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269996", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269994", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269431", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261661", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000052", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002088344-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 4206.75, "net": -4206.75, "insiders": 1, "first_date": "2026-07-16", "last_date": "2026-07-16"}, "metrics": {"ticker": "VOR", "has_prices": true, "as_of": "2026-08-07", "last": 23.67, "prev_close": 23.7, "change": -0.029999999999997584, "change_pct": -0.0012658227848100247, "session_volume": 801804.0, "vwap_5": 22.630942350009636, "vwap_20": 19.98911933572141, "vwap_60": 17.31490069280153, "vwap_250": 15.847100116812808, "high_52w": 23.7, "low_52w": 6.86, "avg_volume_20": 865817.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001231919-26-001102", "src": "INSIDERS", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 5604.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner files routine paperwork on VOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817229/000123191926001102/0001231919-26-001102-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "13DG-0001231919-26-000911", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Frazier Life Sciences Public Fund, L.P.", "who_key": "Frazier Life Sciences Public Fund, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Frazier Life Sciences Public Fund, L.P. moves to a 4.2% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1863769/0001231919-26-000911-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001231919-26-000936", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Venrock Healthcare Capital Partners III, L.P. moves to a 9.9% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1738048/0001231919-26-000936-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0002088344-26-000009", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Verve Capital Ltd", "who_key": "Verve Capital Ltd", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Verve Capital Ltd moves to a 6.3% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2088344/0002088344-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000315066-26-002253", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 12% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002253-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0001346824-26-000197", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 19.9% activist stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000197-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150700}, {"id": "0001231919-26-000776", "src": "INSIDERS", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4206.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $4K of VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1817229/000123191926000776/0001231919-26-000776-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157900}, {"id": "13DG-0000315066-26-002174", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC takes a 9.1% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002174-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002012383-26-003175", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003175-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001738048-26-000052", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Venrock Healthcare Capital Partners III, L.P. moves to a 9.9% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1738048/0001738048-26-000052-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0002088344-26-000006", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Verve Capital Ltd", "who_key": "Verve Capital Ltd", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Verve Capital Ltd moves to a 9.3% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2088344/0002088344-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000315066-26-001325", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 3.2% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001325-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0001910025-26-000007", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Qiming Venture Partners Viii-Hc, L.P.", "who_key": "Qiming Venture Partners VIII-HC, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Qiming Venture Partners VIII-HC, L.P. moves to a 2% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1910025/0001910025-26-000007-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0001346824-26-000113", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. adjusts its stake in VOR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000113-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "13DG-0001346824-26-000107", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. adjusts its stake in VOR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000107-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290380}, {"id": "13DG-0001346824-26-000103", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 19.9% activist stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000103-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-09", "mins": 299020}, {"id": "13DG-0001346824-26-000101", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. adjusts its stake in VOR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000101-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300460}, {"id": "13DG-0001346824-26-000090", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. adjusts its stake in VOR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000090-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "13DG-0001193125-26-138268", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "TCG Crossover GP II, LLC", "who_key": "TCG Crossover GP II, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "TCG Crossover GP II, LLC crosses 5% of VOR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1969280/0001193125-26-138268-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}], "recent_buys": [], "institutional": [{"id": "13DG-0001231919-26-000911", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Frazier Life Sciences Public Fund, L.P.", "who_key": "Frazier Life Sciences Public Fund, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Frazier Life Sciences Public Fund, L.P. moves to a 4.2% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1863769/0001231919-26-000911-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001231919-26-000936", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Venrock Healthcare Capital Partners III, L.P. moves to a 9.9% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1738048/0001231919-26-000936-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0002088344-26-000009", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Verve Capital Ltd", "who_key": "Verve Capital Ltd", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Verve Capital Ltd moves to a 6.3% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2088344/0002088344-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000315066-26-002253", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 12% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002253-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0000315066-26-002174", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC takes a 9.1% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002174-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002012383-26-003175", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003175-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001346824-26-000197", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 19.9% activist stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000197-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150700}, {"id": "13DG-0001738048-26-000052", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Venrock Healthcare Capital Partners III, L.P. moves to a 9.9% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1738048/0001738048-26-000052-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0002088344-26-000006", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Verve Capital Ltd", "who_key": "Verve Capital Ltd", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Verve Capital Ltd moves to a 9.3% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2088344/0002088344-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000315066-26-001325", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 3.2% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001325-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0001910025-26-000007", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "Qiming Venture Partners Viii-Hc, L.P.", "who_key": "Qiming Venture Partners VIII-HC, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Qiming Venture Partners VIII-HC, L.P. moves to a 2% passive stake in VOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1910025/0001910025-26-000007-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0001346824-26-000113", "src": "13DG", "ticker": "VOR", "cik": "1817229", "company": "Vor Biopharma Inc.", "company_raw": "Vor Biopharma Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. adjusts its stake in VOR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000113-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}], "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": "Vor Biopharma Inc. - Common Stock", "new_value": "Vor Biopharma Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001817229", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001817229", "applied": 1, "detected_at": "2026-10-28T09:30:30.464644"}]}, "key_people": [{"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4206.75, "net": -4206.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4206.75, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817229/000123191926000776/0001231919-26-000776-index.htm"}], "latest": {"action": "SELL", "amount": 4206.75, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817229/000123191926000776/0001231919-26-000776-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001231919-26-001102", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000936", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000911", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002088344-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343607", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002253", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002174", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003175", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-21", "title": "Form SCHEDULE 13D/A", "accession": "0001346824-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001231919-26-000776", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0001193125-26-299666", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299665", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297454", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001231919-26-000633", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-270002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-270000", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269999", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269998", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269997", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269996", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269994", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269431", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261661", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000052", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002088344-26-000006", "price_sensitive": false}], "performance": {"ticker": "VOR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-05", "close": 750.0, "volume": 166459.0}, {"date": "2021-02-08", "close": 856.6, "volume": 37311.0}, {"date": "2021-02-09", "close": 859.6, "volume": 12573.0}, {"date": "2021-02-10", "close": 875.0, "volume": 12090.0}, {"date": "2021-02-11", "close": 857.6, "volume": 10924.0}, {"date": "2021-02-12", "close": 975.6, "volume": 11678.0}, {"date": "2021-02-16", "close": 1044.4, "volume": 29424.0}, {"date": "2021-02-17", "close": 989.4, "volume": 12480.0}, {"date": "2021-02-18", "close": 923.8, "volume": 17484.0}, {"date": "2021-02-19", "close": 978.2, "volume": 11743.0}, {"date": "2021-02-22", "close": 922.0, "volume": 11335.0}, {"date": "2021-02-23", "close": 868.8, "volume": 15097.0}, {"date": "2021-02-24", "close": 1066.2, "volume": 16880.0}, {"date": "2021-02-25", "close": 1081.6, "volume": 19483.0}, {"date": "2021-02-26", "close": 899.2, "volume": 10383.0}, {"date": "2021-03-01", "close": 960.0, "volume": 9156.0}, {"date": "2021-03-02", "close": 851.8, "volume": 14526.0}, {"date": "2021-03-03", "close": 801.0, "volume": 13427.0}, {"date": "2021-03-04", "close": 674.0, "volume": 15403.0}, {"date": "2021-03-05", "close": 667.4, "volume": 17647.0}, {"date": "2021-03-08", "close": 619.2, "volume": 19321.0}, {"date": "2021-03-09", "close": 751.6, "volume": 16032.0}, {"date": "2021-03-10", "close": 801.0, "volume": 19622.0}, {"date": "2021-03-11", "close": 859.6, "volume": 16223.0}, {"date": "2021-03-12", "close": 888.0, "volume": 7345.0}, {"date": "2021-03-15", "close": 815.8, "volume": 7394.0}, {"date": "2021-03-16", "close": 797.2, "volume": 10220.0}, {"date": "2021-03-17", "close": 759.4, "volume": 14795.0}, {"date": "2021-03-18", "close": 774.2, "volume": 16306.0}, {"date": "2021-03-19", "close": 812.0, "volume": 100345.0}, {"date": "2021-03-22", "close": 874.2, "volume": 15478.0}, {"date": "2021-03-23", "close": 835.8, "volume": 15970.0}, {"date": "2021-03-24", "close": 774.0, "volume": 8862.0}, {"date": "2021-03-25", "close": 782.4, "volume": 8608.0}, {"date": "2021-03-26", "close": 731.6, "volume": 7450.0}, {"date": "2021-03-29", "close": 730.2, "volume": 10314.0}, {"date": "2021-03-30", "close": 781.2, "volume": 4521.0}, {"date": "2021-03-31", "close": 862.0, "volume": 9149.0}, {"date": "2021-04-01", "close": 775.6, "volume": 16782.0}, {"date": "2021-04-05", "close": 761.4, "volume": 4771.0}, {"date": "2021-04-06", "close": 746.4, "volume": 5272.0}, {"date": "2021-04-07", "close": 704.0, "volume": 7669.0}, {"date": "2021-04-08", "close": 673.8, "volume": 4489.0}, {"date": "2021-04-09", "close": 640.4, "volume": 4875.0}, {"date": "2021-04-12", "close": 642.6, "volume": 6337.0}, {"date": "2021-04-13", "close": 582.8, "volume": 9933.0}, {"date": "2021-04-14", "close": 674.4, "volume": 7912.0}, {"date": "2021-04-15", "close": 630.0, "volume": 5990.0}, {"date": "2021-04-16", "close": 602.0, "volume": 7569.0}, {"date": "2021-04-19", "close": 571.2, "volume": 2972.0}, {"date": "2021-04-20", "close": 545.0, "volume": 8230.0}, {"date": "2021-04-21", "close": 546.6, "volume": 7017.0}, {"date": "2021-04-22", "close": 594.0, "volume": 4699.0}, {"date": "2021-04-23", "close": 595.0, "volume": 4030.0}, {"date": "2021-04-26", "close": 578.0, "volume": 2929.0}, {"date": "2021-04-27", "close": 579.2, "volume": 2634.0}, {"date": "2021-04-28", "close": 574.6, "volume": 3162.0}, {"date": "2021-04-29", "close": 593.4, "volume": 4013.0}, {"date": "2021-04-30", "close": 563.6, "volume": 4874.0}, {"date": "2021-05-03", "close": 580.6, "volume": 3724.0}, {"date": "2021-05-04", "close": 508.2, "volume": 4632.0}, {"date": "2021-05-05", "close": 537.4, "volume": 7100.0}, {"date": "2021-05-06", "close": 472.8, "volume": 5245.0}, {"date": "2021-05-07", "close": 490.6, "volume": 6258.0}, {"date": "2021-05-10", "close": 443.8, "volume": 5161.0}, {"date": "2021-05-11", "close": 471.6, "volume": 4185.0}, {"date": "2021-05-12", "close": 426.0, "volume": 3604.0}, {"date": "2021-05-13", "close": 394.0, "volume": 6998.0}, {"date": "2021-05-14", "close": 390.0, "volume": 15420.0}, {"date": "2021-05-17", "close": 383.0, "volume": 7380.0}, {"date": "2021-05-18", "close": 451.2, "volume": 21512.0}, {"date": "2021-05-19", "close": 412.0, "volume": 11138.0}, {"date": "2021-05-20", "close": 432.0, "volume": 6205.0}, {"date": "2021-05-21", "close": 431.6, "volume": 7445.0}, {"date": "2021-05-24", "close": 402.6, "volume": 6183.0}, {"date": "2021-05-25", "close": 396.6, "volume": 3456.0}, {"date": "2021-05-26", "close": 420.4, "volume": 4835.0}, {"date": "2021-05-27", "close": 410.8, "volume": 4256.0}, {"date": "2021-05-28", "close": 422.0, "volume": 3465.0}, {"date": "2021-06-01", "close": 411.0, "volume": 4288.0}, {"date": "2021-06-02", "close": 395.6, "volume": 4996.0}, {"date": "2021-06-03", "close": 398.0, "volume": 4491.0}, {"date": "2021-06-04", "close": 408.4, "volume": 5486.0}, {"date": "2021-06-07", "close": 383.0, "volume": 16040.0}, {"date": "2021-06-08", "close": 378.4, "volume": 7885.0}, {"date": "2021-06-09", "close": 417.2, "volume": 6725.0}, {"date": "2021-06-10", "close": 445.4, "volume": 5169.0}, {"date": "2021-06-11", "close": 425.4, "volume": 3582.0}, {"date": "2021-06-14", "close": 446.2, "volume": 4143.0}, {"date": "2021-06-15", "close": 434.2, "volume": 4084.0}, {"date": "2021-06-16", "close": 417.6, "volume": 2754.0}, {"date": "2021-06-17", "close": 423.8, "volume": 3222.0}, {"date": "2021-06-18", "close": 417.2, "volume": 2998.0}, {"date": "2021-06-21", "close": 426.4, "volume": 3408.0}, {"date": "2021-06-22", "close": 406.2, "volume": 3906.0}, {"date": "2021-06-23", "close": 402.0, "volume": 3989.0}, {"date": "2021-06-24", "close": 400.6, "volume": 4608.0}, {"date": "2021-06-25", "close": 426.0, "volume": 38688.0}, {"date": "2021-06-28", "close": 406.6, "volume": 13154.0}, {"date": "2021-06-29", "close": 390.6, "volume": 5929.0}, {"date": "2021-06-30", "close": 373.0, "volume": 11474.0}, {"date": "2021-07-01", "close": 401.2, "volume": 7093.0}, {"date": "2021-07-02", "close": 407.6, "volume": 4406.0}, {"date": "2021-07-06", "close": 382.0, "volume": 7572.0}, {"date": "2021-07-07", "close": 363.0, "volume": 5200.0}, {"date": "2021-07-08", "close": 395.8, "volume": 6545.0}, {"date": "2021-07-09", "close": 383.6, "volume": 5101.0}, {"date": "2021-07-12", "close": 364.4, "volume": 5316.0}, {"date": "2021-07-13", "close": 336.8, "volume": 6646.0}, {"date": "2021-07-14", "close": 314.4, "volume": 8043.0}, {"date": "2021-07-15", "close": 308.8, "volume": 7809.0}, {"date": "2021-07-16", "close": 313.8, "volume": 3925.0}, {"date": "2021-07-19", "close": 309.2, "volume": 4191.0}, {"date": "2021-07-20", "close": 295.2, "volume": 4893.0}, {"date": "2021-07-21", "close": 299.2, "volume": 3882.0}, {"date": "2021-07-22", "close": 281.8, "volume": 5907.0}, {"date": "2021-07-23", "close": 260.0, "volume": 12516.0}, {"date": "2021-07-26", "close": 258.4, "volume": 14001.0}, {"date": "2021-07-27", "close": 254.6, "volume": 10852.0}, {"date": "2021-07-28", "close": 275.6, "volume": 8590.0}, {"date": "2021-07-29", "close": 272.4, "volume": 4430.0}, {"date": "2021-07-30", "close": 250.4, "volume": 2663.0}, {"date": "2021-08-02", "close": 249.0, "volume": 4028.0}, {"date": "2021-08-03", "close": 245.0, "volume": 5389.0}, {"date": "2021-08-04", "close": 256.2, "volume": 3229.0}, {"date": "2021-08-05", "close": 267.0, "volume": 5583.0}, {"date": "2021-08-06", "close": 270.0, "volume": 4090.0}, {"date": "2021-08-09", "close": 279.0, "volume": 3574.0}, {"date": "2021-08-10", "close": 259.0, "volume": 7073.0}, {"date": "2021-08-11", "close": 265.0, "volume": 7269.0}, {"date": "2021-08-12", "close": 276.6, "volume": 9777.0}, {"date": "2021-08-13", "close": 282.8, "volume": 7138.0}, {"date": "2021-08-16", "close": 244.8, "volume": 5074.0}, {"date": "2021-08-17", "close": 268.0, "volume": 10805.0}, {"date": "2021-08-18", "close": 280.6, "volume": 4400.0}, {"date": "2021-08-19", "close": 271.8, "volume": 6452.0}, {"date": "2021-08-20", "close": 265.4, "volume": 5362.0}, {"date": "2021-08-23", "close": 262.2, "volume": 7017.0}, {"date": "2021-08-24", "close": 264.0, "volume": 13669.0}, {"date": "2021-08-25", "close": 261.0, "volume": 18283.0}, {"date": "2021-08-26", "close": 274.2, "volume": 6192.0}, {"date": "2021-08-27", "close": 307.4, "volume": 6178.0}, {"date": "2021-08-30", "close": 305.0, "volume": 6208.0}, {"date": "2021-08-31", "close": 293.8, "volume": 5647.0}, {"date": "2021-09-01", "close": 296.4, "volume": 3888.0}, {"date": "2021-09-02", "close": 324.6, "volume": 7574.0}, {"date": "2021-09-03", "close": 310.6, "volume": 11526.0}, {"date": "2021-09-07", "close": 301.4, "volume": 8792.0}, {"date": "2021-09-08", "close": 311.8, "volume": 7071.0}, {"date": "2021-09-09", "close": 313.4, "volume": 13546.0}, {"date": "2021-09-10", "close": 309.2, "volume": 6248.0}, {"date": "2021-09-13", "close": 324.8, "volume": 7901.0}, {"date": "2021-09-14", "close": 313.0, "volume": 8890.0}, {"date": "2021-09-15", "close": 311.2, "volume": 11751.0}, {"date": "2021-09-16", "close": 293.8, "volume": 11525.0}, {"date": "2021-09-17", "close": 307.2, "volume": 48343.0}, {"date": "2021-09-20", "close": 281.4, "volume": 18101.0}, {"date": "2021-09-21", "close": 285.8, "volume": 7543.0}, {"date": "2021-09-22", "close": 284.4, "volume": 7124.0}, {"date": "2021-09-23", "close": 275.6, "volume": 3140.0}, {"date": "2021-09-24", "close": 271.6, "volume": 4296.0}, {"date": "2021-09-27", "close": 301.8, "volume": 7215.0}, {"date": "2021-09-28", "close": 311.8, "volume": 5533.0}, {"date": "2021-09-29", "close": 305.8, "volume": 3538.0}, {"date": "2021-09-30", "close": 313.6, "volume": 2684.0}, {"date": "2021-10-01", "close": 308.8, "volume": 5400.0}, {"date": "2021-10-04", "close": 300.0, "volume": 1542.0}, {"date": "2021-10-05", "close": 296.4, "volume": 6853.0}, {"date": "2021-10-06", "close": 295.0, "volume": 7079.0}, {"date": "2021-10-07", "close": 316.0, "volume": 6822.0}, {"date": "2021-10-08", "close": 283.8, "volume": 6232.0}, {"date": "2021-10-11", "close": 282.0, "volume": 3778.0}, {"date": "2021-10-12", "close": 290.6, "volume": 2895.0}, {"date": "2021-10-13", "close": 293.2, "volume": 3919.0}, {"date": "2021-10-14", "close": 307.2, "volume": 1564.0}, {"date": "2021-10-15", "close": 309.2, "volume": 2964.0}, {"date": "2021-10-18", "close": 295.2, "volume": 2179.0}, {"date": "2021-10-19", "close": 319.6, "volume": 8483.0}, {"date": "2021-10-20", "close": 317.0, "volume": 1777.0}, {"date": "2021-10-21", "close": 317.2, "volume": 3337.0}, {"date": "2021-10-22", "close": 333.6, "volume": 5100.0}, {"date": "2021-10-25", "close": 318.4, "volume": 6602.0}, {"date": "2021-10-26", "close": 325.0, "volume": 4241.0}, {"date": "2021-10-27", "close": 313.2, "volume": 2760.0}, {"date": "2021-10-28", "close": 306.4, "volume": 2430.0}, {"date": "2021-10-29", "close": 314.6, "volume": 2123.0}, {"date": "2021-11-01", "close": 328.2, "volume": 5890.0}, {"date": "2021-11-02", "close": 328.0, "volume": 895.0}, {"date": "2021-11-03", "close": 355.4, "volume": 2158.0}, {"date": "2021-11-04", "close": 360.0, "volume": 2465.0}, {"date": "2021-11-05", "close": 358.8, "volume": 2650.0}, {"date": "2021-11-08", "close": 360.4, "volume": 1734.0}, {"date": "2021-11-09", "close": 341.8, "volume": 3570.0}, {"date": "2021-11-10", "close": 320.6, "volume": 1647.0}, {"date": "2021-11-11", "close": 335.2, "volume": 3146.0}, {"date": "2021-11-12", "close": 355.0, "volume": 3558.0}, {"date": "2021-11-15", "close": 359.6, "volume": 3842.0}, {"date": "2021-11-16", "close": 346.2, "volume": 5296.0}, {"date": "2021-11-17", "close": 305.8, "volume": 9488.0}, {"date": "2021-11-18", "close": 280.8, "volume": 6243.0}, {"date": "2021-11-19", "close": 271.6, "volume": 4750.0}, {"date": "2021-11-22", "close": 249.4, "volume": 7011.0}, {"date": "2021-11-23", "close": 242.8, "volume": 6451.0}, {"date": "2021-11-24", "close": 249.6, "volume": 5426.0}, {"date": "2021-11-26", "close": 240.0, "volume": 2969.0}, {"date": "2021-11-29", "close": 230.4, "volume": 6294.0}, {"date": "2021-11-30", "close": 230.8, "volume": 11806.0}, {"date": "2021-12-01", "close": 226.4, "volume": 5733.0}, {"date": "2021-12-02", "close": 259.4, "volume": 6737.0}, {"date": "2021-12-03", "close": 252.6, "volume": 9892.0}, {"date": "2021-12-06", "close": 262.0, "volume": 5838.0}, {"date": "2021-12-07", "close": 274.0, "volume": 3599.0}, {"date": "2021-12-08", "close": 279.4, "volume": 3713.0}, {"date": "2021-12-09", "close": 269.2, "volume": 3089.0}, {"date": "2021-12-10", "close": 267.0, "volume": 2579.0}, {"date": "2021-12-13", "close": 267.6, "volume": 4259.0}, {"date": "2021-12-14", "close": 246.8, "volume": 2300.0}, {"date": "2021-12-15", "close": 248.8, "volume": 12265.0}, {"date": "2021-12-16", "close": 242.6, "volume": 8453.0}, {"date": "2021-12-17", "close": 266.6, "volume": 23337.0}, {"date": "2021-12-20", "close": 244.6, "volume": 7082.0}, {"date": "2021-12-21", "close": 241.0, "volume": 9086.0}, {"date": "2021-12-22", "close": 251.6, "volume": 3098.0}, {"date": "2021-12-23", "close": 263.2, "volume": 2736.0}, {"date": "2021-12-27", "close": 257.0, "volume": 4747.0}, {"date": "2021-12-28", "close": 232.4, "volume": 6605.0}, {"date": "2021-12-29", "close": 235.4, "volume": 10873.0}, {"date": "2021-12-30", "close": 237.8, "volume": 1891.0}, {"date": "2021-12-31", "close": 232.4, "volume": 2315.0}, {"date": "2022-01-03", "close": 244.6, "volume": 2002.0}, {"date": "2022-01-04", "close": 244.4, "volume": 3617.0}, {"date": "2022-01-05", "close": 226.8, "volume": 3362.0}, {"date": "2022-01-06", "close": 217.0, "volume": 4851.0}, {"date": "2022-01-07", "close": 211.6, "volume": 1547.0}, {"date": "2022-01-10", "close": 209.8, "volume": 3754.0}, {"date": "2022-01-11", "close": 211.6, "volume": 4386.0}, {"date": "2022-01-12", "close": 194.0, "volume": 3483.0}, {"date": "2022-01-13", "close": 172.4, "volume": 6166.0}, {"date": "2022-01-14", "close": 182.4, "volume": 2705.0}, {"date": "2022-01-18", "close": 175.4, "volume": 3419.0}, {"date": "2022-01-19", "close": 170.8, "volume": 2113.0}, {"date": "2022-01-20", "close": 169.2, "volume": 2434.0}, {"date": "2022-01-21", "close": 168.0, "volume": 3715.0}, {"date": "2022-01-24", "close": 163.8, "volume": 4707.0}, {"date": "2022-01-25", "close": 166.4, "volume": 1343.0}, {"date": "2022-01-26", "close": 158.0, "volume": 1582.0}, {"date": "2022-01-27", "close": 152.2, "volume": 3533.0}, {"date": "2022-01-28", "close": 155.0, "volume": 6939.0}, {"date": "2022-01-31", "close": 165.0, "volume": 2848.0}, {"date": "2022-02-01", "close": 172.6, "volume": 2931.0}, {"date": "2022-02-02", "close": 160.2, "volume": 2754.0}, {"date": "2022-02-03", "close": 147.8, "volume": 2214.0}, {"date": "2022-02-04", "close": 158.6, "volume": 2521.0}, {"date": "2022-02-07", "close": 164.2, "volume": 3444.0}, {"date": "2022-02-08", "close": 164.2, "volume": 2040.0}, {"date": "2022-02-09", "close": 179.6, "volume": 3588.0}, {"date": "2022-02-10", "close": 185.0, "volume": 11195.0}, {"date": "2022-02-11", "close": 172.0, "volume": 17113.0}, {"date": "2022-02-14", "close": 164.8, "volume": 2230.0}, {"date": "2022-02-15", "close": 182.6, "volume": 7622.0}, {"date": "2022-02-16", "close": 187.2, "volume": 5294.0}, {"date": "2022-02-17", "close": 176.6, "volume": 2736.0}, {"date": "2022-02-18", "close": 186.8, "volume": 14568.0}, {"date": "2022-02-22", "close": 174.8, "volume": 4874.0}, {"date": "2022-02-23", "close": 156.4, "volume": 6467.0}, {"date": "2022-02-24", "close": 172.2, "volume": 6854.0}, {"date": "2022-02-25", "close": 172.2, "volume": 3241.0}, {"date": "2022-02-28", "close": 180.6, "volume": 5427.0}, {"date": "2022-03-01", "close": 176.8, "volume": 2222.0}, {"date": "2022-03-02", "close": 167.8, "volume": 3860.0}, {"date": "2022-03-03", "close": 156.0, "volume": 3237.0}, {"date": "2022-03-04", "close": 154.8, "volume": 3488.0}, {"date": "2022-03-07", "close": 158.6, "volume": 4180.0}, {"date": "2022-03-08", "close": 160.4, "volume": 4147.0}, {"date": "2022-03-09", "close": 173.0, "volume": 6582.0}, {"date": "2022-03-10", "close": 170.4, "volume": 5543.0}, {"date": "2022-03-11", "close": 170.2, "volume": 2246.0}, {"date": "2022-03-14", "close": 154.0, "volume": 2588.0}, {"date": "2022-03-15", "close": 153.2, "volume": 3413.0}, {"date": "2022-03-16", "close": 157.0, "volume": 7708.0}, {"date": "2022-03-17", "close": 167.4, "volume": 7772.0}, {"date": "2022-03-18", "close": 168.0, "volume": 13883.0}, {"date": "2022-03-21", "close": 152.6, "volume": 7451.0}, {"date": "2022-03-22", "close": 162.0, "volume": 7391.0}, {"date": "2022-03-23", "close": 150.6, "volume": 2198.0}, {"date": "2022-03-24", "close": 149.2, "volume": 2150.0}, {"date": "2022-03-25", "close": 135.6, "volume": 2770.0}, {"date": "2022-03-28", "close": 127.4, "volume": 2788.0}, {"date": "2022-03-29", "close": 128.6, "volume": 2569.0}, {"date": "2022-03-30", "close": 124.0, "volume": 3369.0}, {"date": "2022-03-31", "close": 120.8, "volume": 4289.0}, {"date": "2022-04-01", "close": 126.4, "volume": 4623.0}, {"date": "2022-04-04", "close": 128.8, "volume": 3469.0}, {"date": "2022-04-05", "close": 119.8, "volume": 4093.0}, {"date": "2022-04-06", "close": 116.2, "volume": 4705.0}, {"date": "2022-04-07", "close": 125.6, "volume": 8388.0}, {"date": "2022-04-08", "close": 119.2, "volume": 5276.0}, {"date": "2022-04-11", "close": 110.0, "volume": 4309.0}, {"date": "2022-04-12", "close": 102.4, "volume": 8692.0}, {"date": "2022-04-13", "close": 107.6, "volume": 4313.0}, {"date": "2022-04-14", "close": 117.0, "volume": 5378.0}, {"date": "2022-04-18", "close": 115.0, "volume": 7131.0}, {"date": "2022-04-19", "close": 115.2, "volume": 7469.0}, {"date": "2022-04-20", "close": 120.8, "volume": 7133.0}, {"date": "2022-04-21", "close": 119.6, "volume": 8501.0}, {"date": "2022-04-22", "close": 112.4, "volume": 3571.0}, {"date": "2022-04-25", "close": 112.8, "volume": 3601.0}, {"date": "2022-04-26", "close": 112.0, "volume": 7735.0}, {"date": "2022-04-27", "close": 111.6, "volume": 7260.0}, {"date": "2022-04-28", "close": 117.6, "volume": 6372.0}, {"date": "2022-04-29", "close": 114.6, "volume": 3588.0}, {"date": "2022-05-02", "close": 118.0, "volume": 4347.0}, {"date": "2022-05-03", "close": 114.4, "volume": 4209.0}, {"date": "2022-05-04", "close": 110.4, "volume": 4819.0}, {"date": "2022-05-05", "close": 106.6, "volume": 4521.0}, {"date": "2022-05-06", "close": 101.4, "volume": 3472.0}, {"date": "2022-05-09", "close": 92.8, "volume": 6782.0}, {"date": "2022-05-10", "close": 93.2, "volume": 3859.0}, {"date": "2022-05-11", "close": 88.6, "volume": 7637.0}, {"date": "2022-05-12", "close": 88.0, "volume": 3912.0}, {"date": "2022-05-13", "close": 84.4, "volume": 4259.0}, {"date": "2022-05-16", "close": 80.2, "volume": 4229.0}, {"date": "2022-05-17", "close": 85.8, "volume": 2986.0}, {"date": "2022-05-18", "close": 84.4, "volume": 4527.0}, {"date": "2022-05-19", "close": 85.4, "volume": 4133.0}, {"date": "2022-05-20", "close": 89.8, "volume": 3301.0}, {"date": "2022-05-23", "close": 87.8, "volume": 2218.0}, {"date": "2022-05-24", "close": 83.0, "volume": 15847.0}, {"date": "2022-05-25", "close": 78.4, "volume": 2884.0}, {"date": "2022-05-26", "close": 77.8, "volume": 2297.0}, {"date": "2022-05-27", "close": 84.4, "volume": 1497.0}, {"date": "2022-05-31", "close": 84.2, "volume": 3103.0}, {"date": "2022-06-01", "close": 80.8, "volume": 6476.0}, {"date": "2022-06-02", "close": 86.6, "volume": 1999.0}, {"date": "2022-06-03", "close": 90.8, "volume": 4182.0}, {"date": "2022-06-06", "close": 87.8, "volume": 7172.0}, {"date": "2022-06-07", "close": 107.8, "volume": 5329.0}, {"date": "2022-06-08", "close": 105.8, "volume": 2945.0}, {"date": "2022-06-09", "close": 112.8, "volume": 3188.0}, {"date": "2022-06-10", "close": 110.6, "volume": 3634.0}, {"date": "2022-06-13", "close": 99.4, "volume": 5849.0}, {"date": "2022-06-14", "close": 85.2, "volume": 17142.0}, {"date": "2022-06-15", "close": 87.2, "volume": 6359.0}, {"date": "2022-06-16", "close": 85.6, "volume": 4067.0}, {"date": "2022-06-17", "close": 94.4, "volume": 6677.0}, {"date": "2022-06-21", "close": 90.6, "volume": 11827.0}, {"date": "2022-06-22", "close": 105.4, "volume": 10653.0}, {"date": "2022-06-23", "close": 117.6, "volume": 12753.0}, {"date": "2022-06-24", "close": 120.0, "volume": 119212.0}, {"date": "2022-06-27", "close": 119.2, "volume": 6072.0}, {"date": "2022-06-28", "close": 111.4, "volume": 3587.0}, {"date": "2022-06-29", "close": 104.0, "volume": 5937.0}, {"date": "2022-06-30", "close": 99.4, "volume": 8814.0}, {"date": "2022-07-01", "close": 96.2, "volume": 3283.0}, {"date": "2022-07-05", "close": 100.4, "volume": 3785.0}, {"date": "2022-07-06", "close": 102.0, "volume": 3803.0}, {"date": "2022-07-07", "close": 103.4, "volume": 3596.0}, {"date": "2022-07-08", "close": 110.4, "volume": 2779.0}, {"date": "2022-07-11", "close": 103.4, "volume": 3363.0}, {"date": "2022-07-12", "close": 102.4, "volume": 1002.0}, {"date": "2022-07-13", "close": 108.0, "volume": 2734.0}, {"date": "2022-07-14", "close": 103.6, "volume": 3705.0}, {"date": "2022-07-15", "close": 106.6, "volume": 3789.0}, {"date": "2022-07-18", "close": 101.6, "volume": 2515.0}, {"date": "2022-07-19", "close": 101.0, "volume": 3070.0}, {"date": "2022-07-20", "close": 102.6, "volume": 2900.0}, {"date": "2022-07-21", "close": 104.0, "volume": 1889.0}, {"date": "2022-07-22", "close": 95.2, "volume": 1735.0}, {"date": "2022-07-25", "close": 90.6, "volume": 2934.0}, {"date": "2022-07-26", "close": 97.6, "volume": 10540.0}, {"date": "2022-07-27", "close": 100.0, "volume": 1695.0}, {"date": "2022-07-28", "close": 94.8, "volume": 3339.0}, {"date": "2022-07-29", "close": 92.2, "volume": 1629.0}, {"date": "2022-08-01", "close": 97.4, "volume": 4508.0}, {"date": "2022-08-02", "close": 95.4, "volume": 1287.0}, {"date": "2022-08-03", "close": 98.4, "volume": 2232.0}, {"date": "2022-08-04", "close": 100.8, "volume": 2803.0}, {"date": "2022-08-05", "close": 100.0, "volume": 4718.0}, {"date": "2022-08-08", "close": 98.8, "volume": 2686.0}, {"date": "2022-08-09", "close": 96.0, "volume": 3250.0}, {"date": "2022-08-10", "close": 96.0, "volume": 7795.0}, {"date": "2022-08-11", "close": 99.6, "volume": 1721.0}, {"date": "2022-08-12", "close": 108.0, "volume": 4567.0}, {"date": "2022-08-15", "close": 107.8, "volume": 1372.0}, {"date": "2022-08-16", "close": 105.2, "volume": 7598.0}, {"date": "2022-08-17", "close": 101.4, "volume": 2869.0}, {"date": "2022-08-18", "close": 102.2, "volume": 2972.0}, {"date": "2022-08-19", "close": 98.6, "volume": 4094.0}, {"date": "2022-08-22", "close": 96.2, "volume": 2933.0}, {"date": "2022-08-23", "close": 100.8, "volume": 3488.0}, {"date": "2022-08-24", "close": 98.6, "volume": 4653.0}, {"date": "2022-08-25", "close": 98.4, "volume": 1907.0}, {"date": "2022-08-26", "close": 97.8, "volume": 3120.0}, {"date": "2022-08-29", "close": 96.2, "volume": 3164.0}, {"date": "2022-08-30", "close": 97.6, "volume": 9758.0}, {"date": "2022-08-31", "close": 102.6, "volume": 4666.0}, {"date": "2022-09-01", "close": 106.2, "volume": 1435.0}, {"date": "2022-09-02", "close": 105.0, "volume": 7002.0}, {"date": "2022-09-06", "close": 104.4, "volume": 2070.0}, {"date": "2022-09-07", "close": 105.8, "volume": 973.0}, {"date": "2022-09-08", "close": 102.2, "volume": 4758.0}, {"date": "2022-09-09", "close": 103.0, "volume": 22609.0}, {"date": "2022-09-12", "close": 102.0, "volume": 9767.0}, {"date": "2022-09-13", "close": 99.4, "volume": 3444.0}, {"date": "2022-09-14", "close": 99.4, "volume": 4524.0}, {"date": "2022-09-15", "close": 99.2, "volume": 5366.0}, {"date": "2022-09-16", "close": 94.2, "volume": 10043.0}, {"date": "2022-09-19", "close": 92.0, "volume": 2366.0}, {"date": "2022-09-20", "close": 92.2, "volume": 3029.0}, {"date": "2022-09-21", "close": 91.0, "volume": 8657.0}, {"date": "2022-09-22", "close": 93.2, "volume": 10824.0}, {"date": "2022-09-23", "close": 87.2, "volume": 6615.0}, {"date": "2022-09-26", "close": 80.4, "volume": 2456.0}, {"date": "2022-09-27", "close": 82.2, "volume": 3722.0}, {"date": "2022-09-28", "close": 85.2, "volume": 1488.0}, {"date": "2022-09-29", "close": 78.0, "volume": 2485.0}, {"date": "2022-09-30", "close": 79.6, "volume": 2862.0}, {"date": "2022-10-03", "close": 78.6, "volume": 3235.0}, {"date": "2022-10-04", "close": 81.6, "volume": 3765.0}, {"date": "2022-10-05", "close": 80.8, "volume": 3115.0}, {"date": "2022-10-06", "close": 79.2, "volume": 5497.0}, {"date": "2022-10-07", "close": 78.6, "volume": 9304.0}, {"date": "2022-10-10", "close": 77.0, "volume": 3932.0}, {"date": "2022-10-11", "close": 75.3, "volume": 5758.0}, {"date": "2022-10-12", "close": 78.2, "volume": 4035.0}, {"date": "2022-10-13", "close": 77.2, "volume": 2539.0}, {"date": "2022-10-14", "close": 76.2, "volume": 1635.0}, {"date": "2022-10-17", "close": 80.8, "volume": 3382.0}, {"date": "2022-10-18", "close": 83.0, "volume": 6033.0}, {"date": "2022-10-19", "close": 80.0, "volume": 4486.0}, {"date": "2022-10-20", "close": 77.2, "volume": 5848.0}, {"date": "2022-10-21", "close": 82.4, "volume": 741.0}, {"date": "2022-10-24", "close": 80.2, "volume": 3144.0}, {"date": "2022-10-25", "close": 88.6, "volume": 10163.0}, {"date": "2022-10-26", "close": 86.2, "volume": 10305.0}, {"date": "2022-10-27", "close": 86.6, "volume": 5955.0}, {"date": "2022-10-28", "close": 96.6, "volume": 5568.0}, {"date": "2022-10-31", "close": 96.2, "volume": 1347.0}, {"date": "2022-11-01", "close": 93.8, "volume": 2813.0}, {"date": "2022-11-02", "close": 92.0, "volume": 1233.0}, {"date": "2022-11-03", "close": 88.2, "volume": 2073.0}, {"date": "2022-11-04", "close": 85.8, "volume": 2031.0}, {"date": "2022-11-07", "close": 90.4, "volume": 1841.0}, {"date": "2022-11-08", "close": 83.6, "volume": 3417.0}, {"date": "2022-11-09", "close": 81.6, "volume": 4327.0}, {"date": "2022-11-10", "close": 79.6, "volume": 3220.0}, {"date": "2022-11-11", "close": 83.6, "volume": 1923.0}, {"date": "2022-11-14", "close": 86.0, "volume": 6185.0}, {"date": "2022-11-15", "close": 92.2, "volume": 16038.0}, {"date": "2022-11-16", "close": 90.0, "volume": 8432.0}, {"date": "2022-11-17", "close": 90.6, "volume": 1499.0}, {"date": "2022-11-18", "close": 85.4, "volume": 2045.0}, {"date": "2022-11-21", "close": 86.4, "volume": 1701.0}, {"date": "2022-11-22", "close": 86.4, "volume": 450.0}, {"date": "2022-11-23", "close": 87.0, "volume": 3183.0}, {"date": "2022-11-25", "close": 88.0, "volume": 378.0}, {"date": "2022-11-28", "close": 88.0, "volume": 1627.0}, {"date": "2022-11-29", "close": 86.4, "volume": 1090.0}, {"date": "2022-11-30", "close": 92.0, "volume": 19044.0}, {"date": "2022-12-01", "close": 95.0, "volume": 10490.0}, {"date": "2022-12-02", "close": 99.0, "volume": 14527.0}, {"date": "2022-12-05", "close": 94.4, "volume": 3894.0}, {"date": "2022-12-06", "close": 86.0, "volume": 5366.0}, {"date": "2022-12-07", "close": 122.0, "volume": 203365.0}, {"date": "2022-12-08", "close": 128.6, "volume": 28129.0}, {"date": "2022-12-09", "close": 129.6, "volume": 12660.0}, {"date": "2022-12-12", "close": 128.2, "volume": 15887.0}, {"date": "2022-12-13", "close": 148.6, "volume": 12404.0}, {"date": "2022-12-14", "close": 146.0, "volume": 5868.0}, {"date": "2022-12-15", "close": 143.2, "volume": 9493.0}, {"date": "2022-12-16", "close": 141.4, "volume": 18795.0}, {"date": "2022-12-19", "close": 125.6, "volume": 12065.0}, {"date": "2022-12-20", "close": 137.8, "volume": 8975.0}, {"date": "2022-12-21", "close": 140.8, "volume": 6876.0}, {"date": "2022-12-22", "close": 143.6, "volume": 6719.0}, {"date": "2022-12-23", "close": 140.2, "volume": 5531.0}, {"date": "2022-12-27", "close": 125.8, "volume": 9087.0}, {"date": "2022-12-28", "close": 132.8, "volume": 6146.0}, {"date": "2022-12-29", "close": 134.8, "volume": 3191.0}, {"date": "2022-12-30", "close": 133.0, "volume": 7203.0}, {"date": "2023-01-03", "close": 135.2, "volume": 3797.0}, {"date": "2023-01-04", "close": 139.2, "volume": 6089.0}, {"date": "2023-01-05", "close": 130.6, "volume": 6241.0}, {"date": "2023-01-06", "close": 128.4, "volume": 4963.0}, {"date": "2023-01-09", "close": 122.0, "volume": 6505.0}, {"date": "2023-01-10", "close": 114.2, "volume": 8851.0}, {"date": "2023-01-11", "close": 115.2, "volume": 4055.0}, {"date": "2023-01-12", "close": 119.6, "volume": 3389.0}, {"date": "2023-01-13", "close": 117.4, "volume": 4568.0}, {"date": "2023-01-17", "close": 121.2, "volume": 3439.0}, {"date": "2023-01-18", "close": 112.8, "volume": 6894.0}, {"date": "2023-01-19", "close": 108.4, "volume": 4183.0}, {"date": "2023-01-20", "close": 112.0, "volume": 6153.0}, {"date": "2023-01-23", "close": 110.2, "volume": 4561.0}, {"date": "2023-01-24", "close": 106.6, "volume": 6985.0}, {"date": "2023-01-25", "close": 109.4, "volume": 9941.0}, {"date": "2023-01-26", "close": 105.0, "volume": 2631.0}, {"date": "2023-01-27", "close": 103.6, "volume": 2229.0}, {"date": "2023-01-30", "close": 99.4, "volume": 3543.0}, {"date": "2023-01-31", "close": 105.4, "volume": 3016.0}, {"date": "2023-02-01", "close": 105.8, "volume": 3453.0}, {"date": "2023-02-02", "close": 108.2, "volume": 2651.0}, {"date": "2023-02-03", "close": 109.8, "volume": 3025.0}, {"date": "2023-02-06", "close": 111.0, "volume": 4661.0}, {"date": "2023-02-07", "close": 115.2, "volume": 9250.0}, {"date": "2023-02-08", "close": 112.8, "volume": 3083.0}, {"date": "2023-02-09", "close": 107.8, "volume": 2862.0}, {"date": "2023-02-10", "close": 110.8, "volume": 3097.0}, {"date": "2023-02-13", "close": 106.6, "volume": 3197.0}, {"date": "2023-02-14", "close": 104.4, "volume": 3918.0}, {"date": "2023-02-15", "close": 114.4, "volume": 5659.0}, {"date": "2023-02-16", "close": 107.0, "volume": 16751.0}, {"date": "2023-02-17", "close": 117.0, "volume": 6926.0}, {"date": "2023-02-21", "close": 112.2, "volume": 2755.0}, {"date": "2023-02-22", "close": 116.4, "volume": 2851.0}, {"date": "2023-02-23", "close": 122.6, "volume": 3863.0}, {"date": "2023-02-24", "close": 118.2, "volume": 1250.0}, {"date": "2023-02-27", "close": 108.2, "volume": 4699.0}, {"date": "2023-02-28", "close": 111.6, "volume": 2536.0}, {"date": "2023-03-01", "close": 110.2, "volume": 3778.0}, {"date": "2023-03-02", "close": 111.2, "volume": 2101.0}, {"date": "2023-03-03", "close": 104.6, "volume": 6529.0}, {"date": "2023-03-06", "close": 104.6, "volume": 5489.0}, {"date": "2023-03-07", "close": 109.0, "volume": 4548.0}, {"date": "2023-03-08", "close": 109.0, "volume": 4409.0}, {"date": "2023-03-09", "close": 107.8, "volume": 7770.0}, {"date": "2023-03-10", "close": 93.6, "volume": 7857.0}, {"date": "2023-03-13", "close": 94.2, "volume": 3222.0}, {"date": "2023-03-14", "close": 101.8, "volume": 6292.0}, {"date": "2023-03-15", "close": 100.8, "volume": 4625.0}, {"date": "2023-03-16", "close": 101.6, "volume": 34846.0}, {"date": "2023-03-17", "close": 102.8, "volume": 36717.0}, {"date": "2023-03-20", "close": 104.2, "volume": 6174.0}, {"date": "2023-03-21", "close": 111.4, "volume": 7067.0}, {"date": "2023-03-22", "close": 108.6, "volume": 4375.0}, {"date": "2023-03-23", "close": 102.0, "volume": 3781.0}, {"date": "2023-03-24", "close": 117.6, "volume": 9903.0}, {"date": "2023-03-27", "close": 112.4, "volume": 6198.0}, {"date": "2023-03-28", "close": 109.8, "volume": 19325.0}, {"date": "2023-03-29", "close": 106.2, "volume": 3645.0}, {"date": "2023-03-30", "close": 104.8, "volume": 6119.0}, {"date": "2023-03-31", "close": 107.6, "volume": 6646.0}, {"date": "2023-04-03", "close": 104.6, "volume": 7706.0}, {"date": "2023-04-04", "close": 104.8, "volume": 3780.0}, {"date": "2023-04-05", "close": 102.0, "volume": 5672.0}, {"date": "2023-04-06", "close": 103.0, "volume": 1990.0}, {"date": "2023-04-10", "close": 102.6, "volume": 10699.0}, {"date": "2023-04-11", "close": 100.0, "volume": 3625.0}, {"date": "2023-04-12", "close": 96.2, "volume": 5275.0}, {"date": "2023-04-13", "close": 98.8, "volume": 4216.0}, {"date": "2023-04-14", "close": 94.4, "volume": 5135.0}, {"date": "2023-04-17", "close": 94.6, "volume": 6074.0}, {"date": "2023-04-18", "close": 87.2, "volume": 11947.0}, {"date": "2023-04-19", "close": 85.0, "volume": 3039.0}, {"date": "2023-04-20", "close": 87.6, "volume": 3738.0}, {"date": "2023-04-21", "close": 92.6, "volume": 6327.0}, {"date": "2023-04-24", "close": 91.8, "volume": 2825.0}, {"date": "2023-04-25", "close": 86.2, "volume": 4649.0}, {"date": "2023-04-26", "close": 89.0, "volume": 6304.0}, {"date": "2023-04-27", "close": 88.0, "volume": 3645.0}, {"date": "2023-04-28", "close": 89.0, "volume": 4918.0}, {"date": "2023-05-01", "close": 85.8, "volume": 2259.0}, {"date": "2023-05-02", "close": 80.4, "volume": 3041.0}, {"date": "2023-05-03", "close": 78.8, "volume": 6228.0}, {"date": "2023-05-04", "close": 77.0, "volume": 4366.0}, {"date": "2023-05-05", "close": 78.6, "volume": 6013.0}, {"date": "2023-05-08", "close": 82.8, "volume": 3934.0}, {"date": "2023-05-09", "close": 81.8, "volume": 4426.0}, {"date": "2023-05-10", "close": 81.8, "volume": 3044.0}, {"date": "2023-05-11", "close": 85.8, "volume": 2629.0}, {"date": "2023-05-12", "close": 86.4, "volume": 2521.0}, {"date": "2023-05-15", "close": 88.4, "volume": 3409.0}, {"date": "2023-05-16", "close": 92.0, "volume": 6072.0}, {"date": "2023-05-17", "close": 90.2, "volume": 3629.0}, {"date": "2023-05-18", "close": 87.0, "volume": 4637.0}, {"date": "2023-05-19", "close": 89.0, "volume": 8893.0}, {"date": "2023-05-22", "close": 99.2, "volume": 5999.0}, {"date": "2023-05-23", "close": 98.0, "volume": 5833.0}, {"date": "2023-05-24", "close": 102.2, "volume": 3579.0}, {"date": "2023-05-25", "close": 93.8, "volume": 4833.0}, {"date": "2023-05-26", "close": 95.8, "volume": 2386.0}, {"date": "2023-05-30", "close": 91.6, "volume": 10489.0}, {"date": "2023-05-31", "close": 94.0, "volume": 4245.0}, {"date": "2023-06-01", "close": 94.8, "volume": 7924.0}, {"date": "2023-06-02", "close": 97.0, "volume": 5248.0}, {"date": "2023-06-05", "close": 99.6, "volume": 5746.0}, {"date": "2023-06-06", "close": 106.6, "volume": 4405.0}, {"date": "2023-06-07", "close": 106.0, "volume": 4705.0}, {"date": "2023-06-08", "close": 106.6, "volume": 5897.0}, {"date": "2023-06-09", "close": 100.0, "volume": 7396.0}, {"date": "2023-06-12", "close": 98.4, "volume": 9649.0}, {"date": "2023-06-13", "close": 103.2, "volume": 9061.0}, {"date": "2023-06-14", "close": 102.0, "volume": 6935.0}, {"date": "2023-06-15", "close": 97.2, "volume": 8654.0}, {"date": "2023-06-16", "close": 101.4, "volume": 18164.0}, {"date": "2023-06-20", "close": 98.6, "volume": 9047.0}, {"date": "2023-06-21", "close": 95.4, "volume": 14272.0}, {"date": "2023-06-22", "close": 94.6, "volume": 10038.0}, {"date": "2023-06-23", "close": 86.2, "volume": 235259.0}, {"date": "2023-06-26", "close": 70.7, "volume": 24164.0}, {"date": "2023-06-27", "close": 67.4, "volume": 12546.0}, {"date": "2023-06-28", "close": 70.8, "volume": 9342.0}, {"date": "2023-06-29", "close": 65.4, "volume": 12568.0}, {"date": "2023-06-30", "close": 61.8, "volume": 16139.0}, {"date": "2023-07-03", "close": 59.2, "volume": 5383.0}, {"date": "2023-07-05", "close": 58.2, "volume": 12770.0}, {"date": "2023-07-06", "close": 55.0, "volume": 15680.0}, {"date": "2023-07-07", "close": 55.0, "volume": 8001.0}, {"date": "2023-07-10", "close": 57.2, "volume": 4450.0}, {"date": "2023-07-11", "close": 59.8, "volume": 8053.0}, {"date": "2023-07-12", "close": 59.4, "volume": 8748.0}, {"date": "2023-07-13", "close": 59.4, "volume": 4943.0}, {"date": "2023-07-14", "close": 58.2, "volume": 4101.0}, {"date": "2023-07-17", "close": 58.0, "volume": 6189.0}, {"date": "2023-07-18", "close": 62.0, "volume": 10656.0}, {"date": "2023-07-19", "close": 64.6, "volume": 10177.0}, {"date": "2023-07-20", "close": 66.0, "volume": 5832.0}, {"date": "2023-07-21", "close": 67.0, "volume": 9567.0}, {"date": "2023-07-24", "close": 62.4, "volume": 7028.0}, {"date": "2023-07-25", "close": 57.8, "volume": 5253.0}, {"date": "2023-07-26", "close": 58.0, "volume": 5445.0}, {"date": "2023-07-27", "close": 56.2, "volume": 4735.0}, {"date": "2023-07-28", "close": 56.6, "volume": 2703.0}, {"date": "2023-07-31", "close": 60.4, "volume": 3681.0}, {"date": "2023-08-01", "close": 63.4, "volume": 5107.0}, {"date": "2023-08-02", "close": 59.6, "volume": 5778.0}, {"date": "2023-08-03", "close": 57.8, "volume": 4171.0}, {"date": "2023-08-04", "close": 56.8, "volume": 2418.0}, {"date": "2023-08-07", "close": 53.4, "volume": 2735.0}, {"date": "2023-08-08", "close": 52.6, "volume": 3986.0}, {"date": "2023-08-09", "close": 52.4, "volume": 3232.0}, {"date": "2023-08-10", "close": 51.4, "volume": 2967.0}, {"date": "2023-08-11", "close": 58.8, "volume": 5690.0}, {"date": "2023-08-14", "close": 57.6, "volume": 5146.0}, {"date": "2023-08-15", "close": 58.2, "volume": 1669.0}, {"date": "2023-08-16", "close": 58.4, "volume": 2546.0}, {"date": "2023-08-17", "close": 58.4, "volume": 3068.0}, {"date": "2023-08-18", "close": 58.6, "volume": 2510.0}, {"date": "2023-08-21", "close": 58.8, "volume": 5150.0}, {"date": "2023-08-22", "close": 56.6, "volume": 2266.0}, {"date": "2023-08-23", "close": 56.0, "volume": 3523.0}, {"date": "2023-08-24", "close": 55.2, "volume": 3368.0}, {"date": "2023-08-25", "close": 54.6, "volume": 3119.0}, {"date": "2023-08-28", "close": 52.8, "volume": 2289.0}, {"date": "2023-08-29", "close": 52.8, "volume": 3142.0}, {"date": "2023-08-30", "close": 52.2, "volume": 2444.0}, {"date": "2023-08-31", "close": 50.0, "volume": 4092.0}, {"date": "2023-09-01", "close": 53.4, "volume": 3337.0}, {"date": "2023-09-05", "close": 51.0, "volume": 4094.0}, {"date": "2023-09-06", "close": 53.4, "volume": 5277.0}, {"date": "2023-09-07", "close": 51.0, "volume": 3127.0}, {"date": "2023-09-08", "close": 50.2, "volume": 3554.0}, {"date": "2023-09-11", "close": 49.6, "volume": 4073.0}, {"date": "2023-09-12", "close": 51.4, "volume": 2770.0}, {"date": "2023-09-13", "close": 50.8, "volume": 4483.0}, {"date": "2023-09-14", "close": 50.8, "volume": 3773.0}, {"date": "2023-09-15", "close": 46.6, "volume": 11128.0}, {"date": "2023-09-18", "close": 44.2, "volume": 6121.0}, {"date": "2023-09-19", "close": 43.4, "volume": 3114.0}, {"date": "2023-09-20", "close": 44.2, "volume": 2336.0}, {"date": "2023-09-21", "close": 43.6, "volume": 2337.0}, {"date": "2023-09-22", "close": 43.2, "volume": 2573.0}, {"date": "2023-09-25", "close": 42.4, "volume": 2934.0}, {"date": "2023-09-26", "close": 42.8, "volume": 3810.0}, {"date": "2023-09-27", "close": 42.0, "volume": 3529.0}, {"date": "2023-09-28", "close": 42.4, "volume": 3776.0}, {"date": "2023-09-29", "close": 42.4, "volume": 5549.0}, {"date": "2023-10-02", "close": 39.1, "volume": 2555.0}, {"date": "2023-10-03", "close": 41.3, "volume": 4586.0}, {"date": "2023-10-04", "close": 40.0, "volume": 3301.0}, {"date": "2023-10-05", "close": 40.2, "volume": 3919.0}, {"date": "2023-10-06", "close": 39.4, "volume": 3940.0}, {"date": "2023-10-09", "close": 38.0, "volume": 1811.0}, {"date": "2023-10-10", "close": 42.0, "volume": 6780.0}, {"date": "2023-10-11", "close": 50.4, "volume": 9659.0}, {"date": "2023-10-12", "close": 48.4, "volume": 10442.0}, {"date": "2023-10-13", "close": 48.0, "volume": 3293.0}, {"date": "2023-10-16", "close": 44.4, "volume": 3424.0}, {"date": "2023-10-17", "close": 47.4, "volume": 5356.0}, {"date": "2023-10-18", "close": 43.6, "volume": 5339.0}, {"date": "2023-10-19", "close": 44.0, "volume": 4046.0}, {"date": "2023-10-20", "close": 45.2, "volume": 5498.0}, {"date": "2023-10-23", "close": 41.6, "volume": 8260.0}, {"date": "2023-10-24", "close": 40.6, "volume": 2556.0}, {"date": "2023-10-25", "close": 43.8, "volume": 1795.0}, {"date": "2023-10-26", "close": 43.0, "volume": 6060.0}, {"date": "2023-10-27", "close": 42.0, "volume": 2098.0}, {"date": "2023-10-30", "close": 41.6, "volume": 2778.0}, {"date": "2023-10-31", "close": 36.6, "volume": 8575.0}, {"date": "2023-11-01", "close": 33.1, "volume": 3142.0}, {"date": "2023-11-02", "close": 35.0, "volume": 2753.0}, {"date": "2023-11-03", "close": 37.6, "volume": 8210.0}, {"date": "2023-11-06", "close": 36.4, "volume": 17400.0}, {"date": "2023-11-07", "close": 39.8, "volume": 6266.0}, {"date": "2023-11-08", "close": 37.2, "volume": 6084.0}, {"date": "2023-11-09", "close": 37.2, "volume": 8897.0}, {"date": "2023-11-10", "close": 35.2, "volume": 26538.0}, {"date": "2023-11-13", "close": 35.8, "volume": 2614.0}, {"date": "2023-11-14", "close": 38.4, "volume": 10747.0}, {"date": "2023-11-15", "close": 35.4, "volume": 11181.0}, {"date": "2023-11-16", "close": 35.2, "volume": 5853.0}, {"date": "2023-11-17", "close": 35.2, "volume": 10085.0}, {"date": "2023-11-20", "close": 33.8, "volume": 8150.0}, {"date": "2023-11-21", "close": 35.2, "volume": 7852.0}, {"date": "2023-11-22", "close": 35.4, "volume": 3753.0}, {"date": "2023-11-24", "close": 36.8, "volume": 4007.0}, {"date": "2023-11-27", "close": 37.6, "volume": 2520.0}, {"date": "2023-11-28", "close": 36.2, "volume": 3792.0}, {"date": "2023-11-29", "close": 36.0, "volume": 4573.0}, {"date": "2023-11-30", "close": 37.0, "volume": 6060.0}, {"date": "2023-12-01", "close": 38.4, "volume": 8194.0}, {"date": "2023-12-04", "close": 43.0, "volume": 7675.0}, {"date": "2023-12-05", "close": 45.8, "volume": 14368.0}, {"date": "2023-12-06", "close": 44.2, "volume": 10242.0}, {"date": "2023-12-07", "close": 43.6, "volume": 5840.0}, {"date": "2023-12-08", "close": 44.0, "volume": 18307.0}, {"date": "2023-12-11", "close": 39.1, "volume": 5753.0}, {"date": "2023-12-12", "close": 40.0, "volume": 5100.0}, {"date": "2023-12-13", "close": 46.8, "volume": 14755.0}, {"date": "2023-12-14", "close": 48.2, "volume": 7153.0}, {"date": "2023-12-15", "close": 45.0, "volume": 13083.0}, {"date": "2023-12-18", "close": 45.8, "volume": 4182.0}, {"date": "2023-12-19", "close": 47.4, "volume": 8194.0}, {"date": "2023-12-20", "close": 45.8, "volume": 4887.0}, {"date": "2023-12-21", "close": 43.0, "volume": 4225.0}, {"date": "2023-12-22", "close": 39.4, "volume": 14985.0}, {"date": "2023-12-26", "close": 50.2, "volume": 10812.0}, {"date": "2023-12-27", "close": 52.6, "volume": 9985.0}, {"date": "2023-12-28", "close": 52.0, "volume": 4555.0}, {"date": "2023-12-29", "close": 45.0, "volume": 10453.0}, {"date": "2024-01-02", "close": 44.6, "volume": 5774.0}, {"date": "2024-01-03", "close": 42.0, "volume": 5432.0}, {"date": "2024-01-04", "close": 40.2, "volume": 6423.0}, {"date": "2024-01-05", "close": 44.2, "volume": 9223.0}, {"date": "2024-01-08", "close": 43.8, "volume": 6547.0}, {"date": "2024-01-09", "close": 46.0, "volume": 5901.0}, {"date": "2024-01-10", "close": 55.8, "volume": 26404.0}, {"date": "2024-01-11", "close": 57.0, "volume": 9796.0}, {"date": "2024-01-12", "close": 49.2, "volume": 15244.0}, {"date": "2024-01-16", "close": 46.4, "volume": 9090.0}, {"date": "2024-01-17", "close": 46.0, "volume": 6423.0}, {"date": "2024-01-18", "close": 49.4, "volume": 9724.0}, {"date": "2024-01-19", "close": 45.3, "volume": 9336.0}, {"date": "2024-01-22", "close": 48.0, "volume": 7406.0}, {"date": "2024-01-23", "close": 46.8, "volume": 6733.0}, {"date": "2024-01-24", "close": 46.8, "volume": 3889.0}, {"date": "2024-01-25", "close": 47.6, "volume": 5624.0}, {"date": "2024-01-26", "close": 46.8, "volume": 3244.0}, {"date": "2024-01-29", "close": 48.2, "volume": 4889.0}, {"date": "2024-01-30", "close": 48.6, "volume": 4125.0}, {"date": "2024-01-31", "close": 46.0, "volume": 5782.0}, {"date": "2024-02-01", "close": 47.0, "volume": 2826.0}, {"date": "2024-02-02", "close": 44.4, "volume": 4664.0}, {"date": "2024-02-05", "close": 44.8, "volume": 12330.0}, {"date": "2024-02-06", "close": 46.4, "volume": 5795.0}, {"date": "2024-02-07", "close": 45.8, "volume": 8560.0}, {"date": "2024-02-08", "close": 46.0, "volume": 11543.0}, {"date": "2024-02-09", "close": 44.4, "volume": 16465.0}, {"date": "2024-02-12", "close": 44.6, "volume": 16153.0}, {"date": "2024-02-13", "close": 41.4, "volume": 10847.0}, {"date": "2024-02-14", "close": 41.4, "volume": 8759.0}, {"date": "2024-02-15", "close": 42.4, "volume": 47924.0}, {"date": "2024-02-16", "close": 41.2, "volume": 34623.0}, {"date": "2024-02-20", "close": 41.4, "volume": 51759.0}, {"date": "2024-02-21", "close": 40.0, "volume": 31110.0}, {"date": "2024-02-22", "close": 39.6, "volume": 12278.0}, {"date": "2024-02-23", "close": 38.6, "volume": 12118.0}, {"date": "2024-02-26", "close": 39.7, "volume": 18137.0}, {"date": "2024-02-27", "close": 39.8, "volume": 27904.0}, {"date": "2024-02-28", "close": 43.2, "volume": 27622.0}, {"date": "2024-02-29", "close": 46.0, "volume": 20967.0}, {"date": "2024-03-01", "close": 45.4, "volume": 14126.0}, {"date": "2024-03-04", "close": 46.0, "volume": 11171.0}, {"date": "2024-03-05", "close": 43.8, "volume": 8315.0}, {"date": "2024-03-06", "close": 42.8, "volume": 23440.0}, {"date": "2024-03-07", "close": 44.2, "volume": 5837.0}, {"date": "2024-03-08", "close": 46.8, "volume": 11227.0}, {"date": "2024-03-11", "close": 42.0, "volume": 16315.0}, {"date": "2024-03-12", "close": 40.2, "volume": 10098.0}, {"date": "2024-03-13", "close": 40.2, "volume": 12760.0}, {"date": "2024-03-14", "close": 36.9, "volume": 22884.0}, {"date": "2024-03-15", "close": 38.6, "volume": 17764.0}, {"date": "2024-03-18", "close": 38.4, "volume": 26443.0}, {"date": "2024-03-19", "close": 36.4, "volume": 21363.0}, {"date": "2024-03-20", "close": 36.0, "volume": 13394.0}, {"date": "2024-03-21", "close": 39.2, "volume": 31207.0}, {"date": "2024-03-22", "close": 38.6, "volume": 33599.0}, {"date": "2024-03-25", "close": 40.8, "volume": 17363.0}, {"date": "2024-03-26", "close": 43.2, "volume": 18656.0}, {"date": "2024-03-27", "close": 44.2, "volume": 11233.0}, {"date": "2024-03-28", "close": 47.4, "volume": 24139.0}, {"date": "2024-04-01", "close": 44.0, "volume": 44807.0}, {"date": "2024-04-02", "close": 41.8, "volume": 17923.0}, {"date": "2024-04-03", "close": 42.0, "volume": 10850.0}, {"date": "2024-04-04", "close": 41.6, "volume": 14767.0}, {"date": "2024-04-05", "close": 43.2, "volume": 16499.0}, {"date": "2024-04-08", "close": 43.8, "volume": 14852.0}, {"date": "2024-04-09", "close": 41.8, "volume": 10443.0}, {"date": "2024-04-10", "close": 39.4, "volume": 12830.0}, {"date": "2024-04-11", "close": 40.8, "volume": 9114.0}, {"date": "2024-04-12", "close": 38.0, "volume": 11240.0}, {"date": "2024-04-15", "close": 36.0, "volume": 15211.0}, {"date": "2024-04-16", "close": 34.2, "volume": 17517.0}, {"date": "2024-04-17", "close": 34.6, "volume": 8494.0}, {"date": "2024-04-18", "close": 33.6, "volume": 7657.0}, {"date": "2024-04-19", "close": 34.2, "volume": 9953.0}, {"date": "2024-04-22", "close": 36.4, "volume": 11609.0}, {"date": "2024-04-23", "close": 37.6, "volume": 10484.0}, {"date": "2024-04-24", "close": 34.8, "volume": 14352.0}, {"date": "2024-04-25", "close": 34.0, "volume": 9051.0}, {"date": "2024-04-26", "close": 33.8, "volume": 7720.0}, {"date": "2024-04-29", "close": 34.8, "volume": 10575.0}, {"date": "2024-04-30", "close": 34.4, "volume": 5776.0}, {"date": "2024-05-01", "close": 35.4, "volume": 12792.0}, {"date": "2024-05-02", "close": 35.2, "volume": 12115.0}, {"date": "2024-05-03", "close": 36.0, "volume": 8103.0}, {"date": "2024-05-06", "close": 35.0, "volume": 6485.0}, {"date": "2024-05-07", "close": 35.2, "volume": 28843.0}, {"date": "2024-05-08", "close": 37.0, "volume": 28200.0}, {"date": "2024-05-09", "close": 36.2, "volume": 14196.0}, {"date": "2024-05-10", "close": 34.2, "volume": 12494.0}, {"date": "2024-05-13", "close": 34.0, "volume": 11793.0}, {"date": "2024-05-14", "close": 33.6, "volume": 11003.0}, {"date": "2024-05-15", "close": 34.8, "volume": 9514.0}, {"date": "2024-05-16", "close": 36.0, "volume": 21642.0}, {"date": "2024-05-17", "close": 36.2, "volume": 8432.0}, {"date": "2024-05-20", "close": 34.8, "volume": 7280.0}, {"date": "2024-05-21", "close": 34.4, "volume": 7170.0}, {"date": "2024-05-22", "close": 34.3, "volume": 8505.0}, {"date": "2024-05-23", "close": 32.2, "volume": 20050.0}, {"date": "2024-05-24", "close": 31.1, "volume": 16498.0}, {"date": "2024-05-28", "close": 30.2, "volume": 14836.0}, {"date": "2024-05-29", "close": 28.2, "volume": 23911.0}, {"date": "2024-05-30", "close": 26.8, "volume": 26797.0}, {"date": "2024-05-31", "close": 27.0, "volume": 12229.0}, {"date": "2024-06-03", "close": 28.6, "volume": 31812.0}, {"date": "2024-06-04", "close": 26.4, "volume": 15538.0}, {"date": "2024-06-05", "close": 26.2, "volume": 8940.0}, {"date": "2024-06-06", "close": 25.3, "volume": 18119.0}, {"date": "2024-06-07", "close": 24.5, "volume": 6863.0}, {"date": "2024-06-10", "close": 26.0, "volume": 12167.0}, {"date": "2024-06-11", "close": 25.0, "volume": 13343.0}, {"date": "2024-06-12", "close": 25.2, "volume": 12106.0}, {"date": "2024-06-13", "close": 24.0, "volume": 17096.0}, {"date": "2024-06-14", "close": 23.0, "volume": 17690.0}, {"date": "2024-06-17", "close": 23.4, "volume": 16807.0}, {"date": "2024-06-18", "close": 24.0, "volume": 11513.0}, {"date": "2024-06-20", "close": 24.0, "volume": 6773.0}, {"date": "2024-06-21", "close": 23.8, "volume": 15662.0}, {"date": "2024-06-24", "close": 24.8, "volume": 11103.0}, {"date": "2024-06-25", "close": 24.8, "volume": 35830.0}, {"date": "2024-06-26", "close": 23.0, "volume": 15690.0}, {"date": "2024-06-27", "close": 22.8, "volume": 18992.0}, {"date": "2024-06-28", "close": 20.0, "volume": 236093.0}, {"date": "2024-07-01", "close": 19.786, "volume": 21675.0}, {"date": "2024-07-02", "close": 18.28, "volume": 18052.0}, {"date": "2024-07-03", "close": 18.4, "volume": 8940.0}, {"date": "2024-07-05", "close": 18.16, "volume": 10466.0}, {"date": "2024-07-08", "close": 18.122, "volume": 13630.0}, {"date": "2024-07-09", "close": 18.204, "volume": 6996.0}, {"date": "2024-07-10", "close": 18.88, "volume": 6039.0}, {"date": "2024-07-11", "close": 19.596, "volume": 19868.0}, {"date": "2024-07-12", "close": 19.0, "volume": 22695.0}, {"date": "2024-07-15", "close": 19.414, "volume": 8176.0}, {"date": "2024-07-16", "close": 20.2, "volume": 15620.0}, {"date": "2024-07-17", "close": 19.932, "volume": 22699.0}, {"date": "2024-07-18", "close": 18.34, "volume": 28235.0}, {"date": "2024-07-19", "close": 18.466, "volume": 9300.0}, {"date": "2024-07-22", "close": 18.5, "volume": 6673.0}, {"date": "2024-07-23", "close": 19.0, "volume": 7246.0}, {"date": "2024-07-24", "close": 18.896, "volume": 8618.0}, {"date": "2024-07-25", "close": 19.032, "volume": 5987.0}, {"date": "2024-07-26", "close": 19.24, "volume": 9726.0}, {"date": "2024-07-29", "close": 19.4, "volume": 13434.0}, {"date": "2024-07-30", "close": 18.48, "volume": 12849.0}, {"date": "2024-07-31", "close": 18.576, "volume": 9571.0}, {"date": "2024-08-01", "close": 18.8, "volume": 4681.0}, {"date": "2024-08-02", "close": 17.3, "volume": 8546.0}, {"date": "2024-08-05", "close": 16.0, "volume": 15430.0}, {"date": "2024-08-06", "close": 17.4, "volume": 8244.0}, {"date": "2024-08-07", "close": 16.4, "volume": 6123.0}, {"date": "2024-08-08", "close": 16.62, "volume": 5443.0}, {"date": "2024-08-09", "close": 16.4, "volume": 6758.0}, {"date": "2024-08-12", "close": 16.386, "volume": 8367.0}, {"date": "2024-08-13", "close": 16.604, "volume": 4528.0}, {"date": "2024-08-14", "close": 16.5, "volume": 3642.0}, {"date": "2024-08-15", "close": 17.91, "volume": 5290.0}, {"date": "2024-08-16", "close": 19.02, "volume": 16006.0}, {"date": "2024-08-19", "close": 19.0, "volume": 26265.0}, {"date": "2024-08-20", "close": 19.8, "volume": 24863.0}, {"date": "2024-08-21", "close": 19.928, "volume": 11821.0}, {"date": "2024-08-22", "close": 18.4, "volume": 6050.0}, {"date": "2024-08-23", "close": 19.078, "volume": 4790.0}, {"date": "2024-08-26", "close": 19.4, "volume": 37773.0}, {"date": "2024-08-27", "close": 17.804, "volume": 8353.0}, {"date": "2024-08-28", "close": 17.2, "volume": 16965.0}, {"date": "2024-08-29", "close": 17.202, "volume": 14031.0}, {"date": "2024-08-30", "close": 17.484, "volume": 5846.0}, {"date": "2024-09-03", "close": 16.666, "volume": 10663.0}, {"date": "2024-09-04", "close": 16.9, "volume": 3972.0}, {"date": "2024-09-05", "close": 16.5, "volume": 317222.0}, {"date": "2024-09-06", "close": 18.16, "volume": 1067009.0}, {"date": "2024-09-09", "close": 21.8, "volume": 157656.0}, {"date": "2024-09-10", "close": 22.0, "volume": 111485.0}, {"date": "2024-09-11", "close": 21.2, "volume": 37895.0}, {"date": "2024-09-12", "close": 21.0, "volume": 28840.0}, {"date": "2024-09-13", "close": 21.0, "volume": 17824.0}, {"date": "2024-09-16", "close": 20.2, "volume": 16536.0}, {"date": "2024-09-17", "close": 19.16, "volume": 19358.0}, {"date": "2024-09-18", "close": 18.684, "volume": 33630.0}, {"date": "2024-09-19", "close": 18.842, "volume": 11018.0}, {"date": "2024-09-20", "close": 18.0, "volume": 22360.0}, {"date": "2024-09-23", "close": 16.6, "volume": 37214.0}, {"date": "2024-09-24", "close": 15.398, "volume": 49477.0}, {"date": "2024-09-25", "close": 15.2, "volume": 11479.0}, {"date": "2024-09-26", "close": 14.7, "volume": 27754.0}, {"date": "2024-09-27", "close": 14.18, "volume": 37069.0}, {"date": "2024-09-30", "close": 14.0, "volume": 32034.0}, {"date": "2024-10-01", "close": 12.76, "volume": 84717.0}, {"date": "2024-10-02", "close": 13.19, "volume": 34852.0}, {"date": "2024-10-03", "close": 13.22, "volume": 24181.0}, {"date": "2024-10-04", "close": 13.426, "volume": 14578.0}, {"date": "2024-10-07", "close": 13.802, "volume": 57510.0}, {"date": "2024-10-08", "close": 13.62, "volume": 20192.0}, {"date": "2024-10-09", "close": 13.4, "volume": 17298.0}, {"date": "2024-10-10", "close": 13.094, "volume": 13572.0}, {"date": "2024-10-11", "close": 13.402, "volume": 13361.0}, {"date": "2024-10-14", "close": 13.29, "volume": 18162.0}, {"date": "2024-10-15", "close": 12.886, "volume": 31525.0}, {"date": "2024-10-16", "close": 13.506, "volume": 17412.0}, {"date": "2024-10-17", "close": 14.338, "volume": 31670.0}, {"date": "2024-10-18", "close": 13.8, "volume": 14019.0}, {"date": "2024-10-21", "close": 13.564, "volume": 9650.0}, {"date": "2024-10-22", "close": 14.216, "volume": 18097.0}, {"date": "2024-10-23", "close": 14.05, "volume": 17588.0}, {"date": "2024-10-24", "close": 13.966, "volume": 8897.0}, {"date": "2024-10-25", "close": 14.536, "volume": 11248.0}, {"date": "2024-10-28", "close": 14.5, "volume": 22651.0}, {"date": "2024-10-29", "close": 14.8, "volume": 33114.0}, {"date": "2024-10-30", "close": 15.968, "volume": 56088.0}, {"date": "2024-10-31", "close": 16.796, "volume": 122591.0}, {"date": "2024-11-01", "close": 16.096, "volume": 22259.0}, {"date": "2024-11-04", "close": 15.6, "volume": 36841.0}, {"date": "2024-11-05", "close": 15.6, "volume": 8660.0}, {"date": "2024-11-06", "close": 17.2, "volume": 34170.0}, {"date": "2024-11-07", "close": 16.682, "volume": 19944.0}, {"date": "2024-11-08", "close": 19.16, "volume": 39771.0}, {"date": "2024-11-11", "close": 20.2, "volume": 64780.0}, {"date": "2024-11-12", "close": 19.794, "volume": 23385.0}, {"date": "2024-11-13", "close": 19.176, "volume": 26807.0}, {"date": "2024-11-14", "close": 17.946, "volume": 18584.0}, {"date": "2024-11-15", "close": 17.278, "volume": 19252.0}, {"date": "2024-11-18", "close": 15.63, "volume": 16297.0}, {"date": "2024-11-19", "close": 15.304, "volume": 16969.0}, {"date": "2024-11-20", "close": 15.896, "volume": 10470.0}, {"date": "2024-11-21", "close": 15.922, "volume": 17960.0}, {"date": "2024-11-22", "close": 15.8, "volume": 22837.0}, {"date": "2024-11-25", "close": 16.338, "volume": 20593.0}, {"date": "2024-11-26", "close": 16.0, "volume": 18816.0}, {"date": "2024-11-27", "close": 15.828, "volume": 17205.0}, {"date": "2024-11-29", "close": 16.642, "volume": 10822.0}, {"date": "2024-12-02", "close": 17.38, "volume": 26322.0}, {"date": "2024-12-03", "close": 18.118, "volume": 22969.0}, {"date": "2024-12-04", "close": 17.886, "volume": 20290.0}, {"date": "2024-12-05", "close": 16.9, "volume": 12947.0}, {"date": "2024-12-06", "close": 16.392, "volume": 35942.0}, {"date": "2024-12-09", "close": 20.8, "volume": 150438.0}, {"date": "2024-12-10", "close": 20.2, "volume": 58467.0}, {"date": "2024-12-11", "close": 19.596, "volume": 32154.0}, {"date": "2024-12-12", "close": 19.562, "volume": 32913.0}, {"date": "2024-12-13", "close": 19.824, "volume": 14342.0}, {"date": "2024-12-16", "close": 20.4, "volume": 22134.0}, {"date": "2024-12-17", "close": 19.526, "volume": 14955.0}, {"date": "2024-12-18", "close": 17.8, "volume": 19073.0}, {"date": "2024-12-19", "close": 17.734, "volume": 12929.0}, {"date": "2024-12-20", "close": 17.346, "volume": 11637.0}, {"date": "2024-12-23", "close": 17.362, "volume": 9891.0}, {"date": "2024-12-24", "close": 17.49, "volume": 13303.0}, {"date": "2024-12-26", "close": 16.76, "volume": 19733.0}, {"date": "2024-12-27", "close": 25.4, "volume": 337423.0}, {"date": "2024-12-30", "close": 23.8, "volume": 94545.0}, {"date": "2024-12-31", "close": 22.2, "volume": 40846.0}, {"date": "2025-01-02", "close": 22.4, "volume": 50931.0}, {"date": "2025-01-03", "close": 26.4, "volume": 98673.0}, {"date": "2025-01-06", "close": 34.8, "volume": 167029.0}, {"date": "2025-01-07", "close": 33.2, "volume": 65176.0}, {"date": "2025-01-08", "close": 32.6, "volume": 38517.0}, {"date": "2025-01-10", "close": 31.1, "volume": 29585.0}, {"date": "2025-01-13", "close": 27.4, "volume": 48793.0}, {"date": "2025-01-14", "close": 26.8, "volume": 31284.0}, {"date": "2025-01-15", "close": 27.4, "volume": 24244.0}, {"date": "2025-01-16", "close": 27.2, "volume": 11663.0}, {"date": "2025-01-17", "close": 26.6, "volume": 17812.0}, {"date": "2025-01-21", "close": 27.2, "volume": 27123.0}, {"date": "2025-01-22", "close": 26.2, "volume": 29993.0}, {"date": "2025-01-23", "close": 30.6, "volume": 56884.0}, {"date": "2025-01-24", "close": 29.3, "volume": 26448.0}, {"date": "2025-01-27", "close": 27.8, "volume": 31497.0}, {"date": "2025-01-28", "close": 27.4, "volume": 20248.0}, {"date": "2025-01-29", "close": 27.6, "volume": 15684.0}, {"date": "2025-01-30", "close": 27.8, "volume": 14547.0}, {"date": "2025-01-31", "close": 28.4, "volume": 30292.0}, {"date": "2025-02-03", "close": 26.8, "volume": 22696.0}, {"date": "2025-02-04", "close": 27.8, "volume": 12768.0}, {"date": "2025-02-05", "close": 29.2, "volume": 28277.0}, {"date": "2025-02-06", "close": 30.0, "volume": 30374.0}, {"date": "2025-02-07", "close": 28.2, "volume": 23396.0}, {"date": "2025-02-10", "close": 27.6, "volume": 25748.0}, {"date": "2025-02-11", "close": 26.6, "volume": 23216.0}, {"date": "2025-02-12", "close": 27.6, "volume": 21563.0}, {"date": "2025-02-13", "close": 26.6, "volume": 18875.0}, {"date": "2025-02-14", "close": 27.4, "volume": 13061.0}, {"date": "2025-02-18", "close": 28.6, "volume": 23364.0}, {"date": "2025-02-19", "close": 28.2, "volume": 18224.0}, {"date": "2025-02-20", "close": 28.0, "volume": 9883.0}, {"date": "2025-02-21", "close": 27.4, "volume": 9027.0}, {"date": "2025-02-24", "close": 26.4, "volume": 10904.0}, {"date": "2025-02-25", "close": 25.2, "volume": 13918.0}, {"date": "2025-02-26", "close": 24.4, "volume": 14966.0}, {"date": "2025-02-27", "close": 22.2, "volume": 31176.0}, {"date": "2025-02-28", "close": 21.6, "volume": 17851.0}, {"date": "2025-03-03", "close": 19.04, "volume": 29652.0}, {"date": "2025-03-04", "close": 17.602, "volume": 30891.0}, {"date": "2025-03-05", "close": 18.0, "volume": 21731.0}, {"date": "2025-03-06", "close": 19.7, "volume": 21045.0}, {"date": "2025-03-07", "close": 20.0, "volume": 14153.0}, {"date": "2025-03-10", "close": 18.002, "volume": 11981.0}, {"date": "2025-03-11", "close": 17.74, "volume": 12971.0}, {"date": "2025-03-12", "close": 17.44, "volume": 17971.0}, {"date": "2025-03-13", "close": 16.354, "volume": 20694.0}, {"date": "2025-03-14", "close": 17.91, "volume": 13602.0}, {"date": "2025-03-17", "close": 17.206, "volume": 9299.0}, {"date": "2025-03-18", "close": 16.53, "volume": 5652.0}, {"date": "2025-03-19", "close": 16.88, "volume": 4677.0}, {"date": "2025-03-20", "close": 17.04, "volume": 12165.0}, {"date": "2025-03-21", "close": 17.4, "volume": 15679.0}, {"date": "2025-03-24", "close": 17.688, "volume": 10520.0}, {"date": "2025-03-25", "close": 16.946, "volume": 8324.0}, {"date": "2025-03-26", "close": 16.2, "volume": 10623.0}, {"date": "2025-03-27", "close": 15.316, "volume": 12042.0}, {"date": "2025-03-28", "close": 15.058, "volume": 8019.0}, {"date": "2025-03-31", "close": 14.35, "volume": 8859.0}, {"date": "2025-04-01", "close": 12.4, "volume": 25705.0}, {"date": "2025-04-02", "close": 12.68, "volume": 9095.0}, {"date": "2025-04-03", "close": 11.8, "volume": 17081.0}, {"date": "2025-04-04", "close": 11.342, "volume": 15037.0}, {"date": "2025-04-07", "close": 10.874, "volume": 11839.0}, {"date": "2025-04-08", "close": 11.0, "volume": 13182.0}, {"date": "2025-04-09", "close": 11.56, "volume": 19189.0}, {"date": "2025-04-10", "close": 12.47, "volume": 10542.0}, {"date": "2025-04-11", "close": 14.0, "volume": 8965.0}, {"date": "2025-04-14", "close": 13.82, "volume": 10755.0}, {"date": "2025-04-15", "close": 14.0, "volume": 7693.0}, {"date": "2025-04-16", "close": 13.0, "volume": 5991.0}, {"date": "2025-04-17", "close": 13.0, "volume": 6093.0}, {"date": "2025-04-21", "close": 13.728, "volume": 10344.0}, {"date": "2025-04-22", "close": 14.04, "volume": 26581.0}, {"date": "2025-04-23", "close": 15.182, "volume": 16528.0}, {"date": "2025-04-24", "close": 14.546, "volume": 9743.0}, {"date": "2025-04-25", "close": 14.398, "volume": 5238.0}, {"date": "2025-04-28", "close": 13.954, "volume": 6063.0}, {"date": "2025-04-29", "close": 13.598, "volume": 5438.0}, {"date": "2025-04-30", "close": 13.582, "volume": 8779.0}, {"date": "2025-05-01", "close": 13.22, "volume": 10270.0}, {"date": "2025-05-02", "close": 13.228, "volume": 9381.0}, {"date": "2025-05-05", "close": 12.086, "volume": 17041.0}, {"date": "2025-05-06", "close": 11.296, "volume": 12654.0}, {"date": "2025-05-07", "close": 10.71, "volume": 13145.0}, {"date": "2025-05-08", "close": 3.2, "volume": 834442.0}, {"date": "2025-05-09", "close": 3.026, "volume": 310689.0}, {"date": "2025-05-12", "close": 3.45, "volume": 308556.0}, {"date": "2025-05-13", "close": 3.2, "volume": 236146.0}, {"date": "2025-05-14", "close": 3.42, "volume": 229924.0}, {"date": "2025-05-15", "close": 3.418, "volume": 81713.0}, {"date": "2025-05-16", "close": 3.538, "volume": 2512043.0}, {"date": "2025-05-19", "close": 3.51, "volume": 149181.0}, {"date": "2025-05-20", "close": 3.57, "volume": 82436.0}, {"date": "2025-05-21", "close": 3.654, "volume": 164502.0}, {"date": "2025-05-22", "close": 3.736, "volume": 44416.0}, {"date": "2025-05-23", "close": 3.532, "volume": 78008.0}, {"date": "2025-05-27", "close": 3.47, "volume": 78659.0}, {"date": "2025-05-28", "close": 3.55, "volume": 39607.0}, {"date": "2025-05-29", "close": 3.902, "volume": 137535.0}, {"date": "2025-05-30", "close": 3.998, "volume": 96538.0}, {"date": "2025-06-02", "close": 4.686, "volume": 189875.0}, {"date": "2025-06-03", "close": 4.432, "volume": 92890.0}, {"date": "2025-06-04", "close": 4.574, "volume": 63596.0}, {"date": "2025-06-05", "close": 4.472, "volume": 42277.0}, {"date": "2025-06-06", "close": 4.476, "volume": 30494.0}, {"date": "2025-06-09", "close": 4.458, "volume": 65353.0}, {"date": "2025-06-10", "close": 4.59, "volume": 60366.0}, {"date": "2025-06-11", "close": 4.4, "volume": 34979.0}, {"date": "2025-06-12", "close": 4.14, "volume": 65169.0}, {"date": "2025-06-13", "close": 3.642, "volume": 87852.0}, {"date": "2025-06-16", "close": 4.434, "volume": 116401.0}, {"date": "2025-06-17", "close": 4.124, "volume": 50858.0}, {"date": "2025-06-18", "close": 4.28, "volume": 60802.0}, {"date": "2025-06-20", "close": 4.806, "volume": 306084.0}, {"date": "2025-06-23", "close": 5.8, "volume": 1849968.0}, {"date": "2025-06-24", "close": 6.362, "volume": 4907743.0}, {"date": "2025-06-25", "close": 11.088, "volume": 8608780.0}, {"date": "2025-06-26", "close": 17.8, "volume": 14140535.0}, {"date": "2025-06-27", "close": 21.2, "volume": 2447728.0}, {"date": "2025-06-30", "close": 32.4, "volume": 3350210.0}, {"date": "2025-07-01", "close": 28.6, "volume": 1942693.0}, {"date": "2025-07-02", "close": 29.0, "volume": 1266206.0}, {"date": "2025-07-03", "close": 38.2, "volume": 1224594.0}, {"date": "2025-07-07", "close": 53.4, "volume": 2474748.0}, {"date": "2025-07-08", "close": 48.0, "volume": 1544448.0}, {"date": "2025-07-09", "close": 50.8, "volume": 949649.0}, {"date": "2025-07-10", "close": 46.2, "volume": 634570.0}, {"date": "2025-07-11", "close": 50.0, "volume": 803085.0}, {"date": "2025-07-14", "close": 47.8, "volume": 552420.0}, {"date": "2025-07-15", "close": 44.9, "volume": 359482.0}, {"date": "2025-07-16", "close": 42.4, "volume": 627090.0}, {"date": "2025-07-17", "close": 47.6, "volume": 614229.0}, {"date": "2025-07-18", "close": 44.2, "volume": 356901.0}, {"date": "2025-07-21", "close": 41.0, "volume": 289851.0}, {"date": "2025-07-22", "close": 41.0, "volume": 178732.0}, {"date": "2025-07-23", "close": 41.8, "volume": 275701.0}, {"date": "2025-07-24", "close": 43.4, "volume": 172726.0}, {"date": "2025-07-25", "close": 44.0, "volume": 155274.0}, {"date": "2025-07-28", "close": 48.4, "volume": 480936.0}, {"date": "2025-07-29", "close": 47.0, "volume": 328593.0}, {"date": "2025-07-30", "close": 44.2, "volume": 183352.0}, {"date": "2025-07-31", "close": 41.4, "volume": 174289.0}, {"date": "2025-08-01", "close": 42.0, "volume": 123158.0}, {"date": "2025-08-04", "close": 42.2, "volume": 98138.0}, {"date": "2025-08-05", "close": 43.6, "volume": 94389.0}, {"date": "2025-08-06", "close": 41.8, "volume": 86863.0}, {"date": "2025-08-07", "close": 41.4, "volume": 88670.0}, {"date": "2025-08-08", "close": 41.4, "volume": 100194.0}, {"date": "2025-08-11", "close": 39.8, "volume": 252862.0}, {"date": "2025-08-12", "close": 33.2, "volume": 332113.0}, {"date": "2025-08-13", "close": 40.4, "volume": 1382534.0}, {"date": "2025-08-14", "close": 39.6, "volume": 186346.0}, {"date": "2025-08-15", "close": 42.8, "volume": 185092.0}, {"date": "2025-08-18", "close": 40.8, "volume": 137435.0}, {"date": "2025-08-19", "close": 41.0, "volume": 95399.0}, {"date": "2025-08-20", "close": 44.0, "volume": 302756.0}, {"date": "2025-08-21", "close": 43.4, "volume": 90868.0}, {"date": "2025-08-22", "close": 43.4, "volume": 142978.0}, {"date": "2025-08-25", "close": 41.2, "volume": 411756.0}, {"date": "2025-08-26", "close": 41.6, "volume": 119050.0}, {"date": "2025-08-27", "close": 40.0, "volume": 248106.0}, {"date": "2025-08-28", "close": 40.2, "volume": 229266.0}, {"date": "2025-08-29", "close": 39.4, "volume": 183012.0}, {"date": "2025-09-02", "close": 40.8, "volume": 199850.0}, {"date": "2025-09-03", "close": 40.0, "volume": 198465.0}, {"date": "2025-09-04", "close": 38.6, "volume": 239088.0}, {"date": "2025-09-05", "close": 39.2, "volume": 152976.0}, {"date": "2025-09-08", "close": 39.6, "volume": 209819.0}, {"date": "2025-09-09", "close": 40.2, "volume": 202615.0}, {"date": "2025-09-10", "close": 36.0, "volume": 305766.0}, {"date": "2025-09-11", "close": 36.3, "volume": 415672.0}, {"date": "2025-09-12", "close": 34.8, "volume": 173339.0}, {"date": "2025-09-15", "close": 32.0, "volume": 301942.0}, {"date": "2025-09-16", "close": 31.4, "volume": 282987.0}, {"date": "2025-09-17", "close": 30.4, "volume": 276725.0}, {"date": "2025-09-18", "close": 30.4, "volume": 236832.0}, {"date": "2025-09-19", "close": 27.24, "volume": 656490.0}, {"date": "2025-09-22", "close": 27.935, "volume": 264509.0}, {"date": "2025-09-23", "close": 31.28, "volume": 466303.0}, {"date": "2025-09-24", "close": 34.69, "volume": 587143.0}, {"date": "2025-09-25", "close": 33.81, "volume": 440129.0}, {"date": "2025-09-26", "close": 33.62, "volume": 100534.0}, {"date": "2025-09-29", "close": 39.89, "volume": 577192.0}, {"date": "2025-09-30", "close": 48.72, "volume": 1114207.0}, {"date": "2025-10-01", "close": 39.26, "volume": 910287.0}, {"date": "2025-10-02", "close": 36.68, "volume": 750347.0}, {"date": "2025-10-03", "close": 37.46, "volume": 390986.0}, {"date": "2025-10-06", "close": 35.685, "volume": 611375.0}, {"date": "2025-10-07", "close": 33.8, "volume": 381542.0}, {"date": "2025-10-08", "close": 33.4, "volume": 436486.0}, {"date": "2025-10-09", "close": 31.72, "volume": 424092.0}, {"date": "2025-10-10", "close": 31.23, "volume": 402021.0}, {"date": "2025-10-13", "close": 32.29, "volume": 292575.0}, {"date": "2025-10-14", "close": 30.81, "volume": 614985.0}, {"date": "2025-10-15", "close": 30.22, "volume": 725874.0}, {"date": "2025-10-16", "close": 29.06, "volume": 418254.0}, {"date": "2025-10-17", "close": 29.0, "volume": 627519.0}, {"date": "2025-10-20", "close": 29.43, "volume": 331642.0}, {"date": "2025-10-21", "close": 27.77, "volume": 349442.0}, {"date": "2025-10-22", "close": 26.5, "volume": 295793.0}, {"date": "2025-10-23", "close": 27.76, "volume": 292574.0}, {"date": "2025-10-24", "close": 27.19, "volume": 276938.0}, {"date": "2025-10-27", "close": 28.13, "volume": 366267.0}, {"date": "2025-10-28", "close": 26.925, "volume": 373249.0}, {"date": "2025-10-29", "close": 25.5, "volume": 954615.0}, {"date": "2025-10-30", "close": 25.0, "volume": 204049.0}, {"date": "2025-10-31", "close": 24.11, "volume": 224541.0}, {"date": "2025-11-03", "close": 22.41, "volume": 255260.0}, {"date": "2025-11-04", "close": 20.56, "volume": 424943.0}, {"date": "2025-11-05", "close": 20.91, "volume": 220839.0}, {"date": "2025-11-06", "close": 18.97, "volume": 266814.0}, {"date": "2025-11-07", "close": 18.7, "volume": 331887.0}, {"date": "2025-11-10", "close": 18.8, "volume": 436954.0}, {"date": "2025-11-11", "close": 9.84, "volume": 9187147.0}, {"date": "2025-11-12", "close": 10.06, "volume": 1325867.0}, {"date": "2025-11-13", "close": 9.75, "volume": 869200.0}, {"date": "2025-11-14", "close": 10.01, "volume": 523663.0}, {"date": "2025-11-17", "close": 10.02, "volume": 778737.0}, {"date": "2025-11-18", "close": 9.12, "volume": 1011410.0}, {"date": "2025-11-19", "close": 7.82, "volume": 794420.0}, {"date": "2025-11-20", "close": 6.86, "volume": 1087643.0}, {"date": "2025-11-21", "close": 7.45, "volume": 735693.0}, {"date": "2025-11-24", "close": 8.36, "volume": 918062.0}, {"date": "2025-11-25", "close": 7.96, "volume": 508603.0}, {"date": "2025-11-26", "close": 7.95, "volume": 333106.0}, {"date": "2025-11-28", "close": 8.33, "volume": 293612.0}, {"date": "2025-12-01", "close": 7.68, "volume": 426989.0}, {"date": "2025-12-02", "close": 7.53, "volume": 422719.0}, {"date": "2025-12-03", "close": 8.51, "volume": 537205.0}, {"date": "2025-12-04", "close": 8.33, "volume": 435614.0}, {"date": "2025-12-05", "close": 8.18, "volume": 246114.0}, {"date": "2025-12-08", "close": 8.36, "volume": 245705.0}, {"date": "2025-12-09", "close": 10.72, "volume": 41895040.0}, {"date": "2025-12-10", "close": 10.33, "volume": 3482882.0}, {"date": "2025-12-11", "close": 12.13, "volume": 3324434.0}, {"date": "2025-12-12", "close": 12.51, "volume": 3396663.0}, {"date": "2025-12-15", "close": 13.51, "volume": 2263346.0}, {"date": "2025-12-16", "close": 15.82, "volume": 3608107.0}, {"date": "2025-12-17", "close": 14.26, "volume": 2688603.0}, {"date": "2025-12-18", "close": 12.8, "volume": 2022760.0}, {"date": "2025-12-19", "close": 12.41, "volume": 1785299.0}, {"date": "2025-12-22", "close": 13.71, "volume": 953527.0}, {"date": "2025-12-23", "close": 13.53, "volume": 719041.0}, {"date": "2025-12-24", "close": 14.53, "volume": 850483.0}, {"date": "2025-12-26", "close": 14.72, "volume": 630240.0}, {"date": "2025-12-29", "close": 13.72, "volume": 692272.0}, {"date": "2025-12-30", "close": 12.53, "volume": 1490351.0}, {"date": "2025-12-31", "close": 13.08, "volume": 564738.0}, {"date": "2026-01-02", "close": 11.64, "volume": 1177269.0}, {"date": "2026-01-05", "close": 10.58, "volume": 1627549.0}, {"date": "2026-01-06", "close": 11.67, "volume": 1408867.0}, {"date": "2026-01-07", "close": 13.56, "volume": 1586340.0}, {"date": "2026-01-08", "close": 12.78, "volume": 808327.0}, {"date": "2026-01-09", "close": 13.52, "volume": 984624.0}, {"date": "2026-01-12", "close": 14.15, "volume": 1137814.0}, {"date": "2026-01-13", "close": 13.49, "volume": 1159074.0}, {"date": "2026-01-14", "close": 14.77, "volume": 1109800.0}, {"date": "2026-01-15", "close": 14.06, "volume": 869102.0}, {"date": "2026-01-16", "close": 15.75, "volume": 980898.0}, {"date": "2026-01-20", "close": 17.6, "volume": 2483847.0}, {"date": "2026-01-21", "close": 18.08, "volume": 951931.0}, {"date": "2026-01-22", "close": 17.27, "volume": 783741.0}, {"date": "2026-01-23", "close": 16.59, "volume": 742322.0}, {"date": "2026-01-26", "close": 15.07, "volume": 904223.0}, {"date": "2026-01-27", "close": 14.76, "volume": 730714.0}, {"date": "2026-01-28", "close": 13.74, "volume": 619318.0}, {"date": "2026-01-29", "close": 13.99, "volume": 467346.0}, {"date": "2026-01-30", "close": 13.0, "volume": 1033902.0}, {"date": "2026-02-02", "close": 12.79, "volume": 866353.0}, {"date": "2026-02-03", "close": 12.82, "volume": 887389.0}, {"date": "2026-02-04", "close": 12.4, "volume": 725708.0}, {"date": "2026-02-05", "close": 12.07, "volume": 1106354.0}, {"date": "2026-02-06", "close": 13.16, "volume": 1045006.0}, {"date": "2026-02-09", "close": 13.17, "volume": 681324.0}, {"date": "2026-02-10", "close": 13.89, "volume": 1021922.0}, {"date": "2026-02-11", "close": 13.34, "volume": 830960.0}, {"date": "2026-02-12", "close": 13.07, "volume": 383277.0}, {"date": "2026-02-13", "close": 12.78, "volume": 303476.0}, {"date": "2026-02-17", "close": 12.98, "volume": 485153.0}, {"date": "2026-02-18", "close": 13.2, "volume": 462092.0}, {"date": "2026-02-19", "close": 13.31, "volume": 595710.0}, {"date": "2026-02-20", "close": 13.55, "volume": 424026.0}, {"date": "2026-02-23", "close": 15.42, "volume": 1349187.0}, {"date": "2026-02-24", "close": 15.35, "volume": 708825.0}, {"date": "2026-02-25", "close": 16.06, "volume": 1100106.0}, {"date": "2026-02-26", "close": 15.9, "volume": 568441.0}, {"date": "2026-02-27", "close": 15.44, "volume": 432535.0}, {"date": "2026-03-02", "close": 15.9, "volume": 885163.0}, {"date": "2026-03-03", "close": 14.95, "volume": 789994.0}, {"date": "2026-03-04", "close": 15.05, "volume": 477877.0}, {"date": "2026-03-05", "close": 14.56, "volume": 466601.0}, {"date": "2026-03-06", "close": 15.12, "volume": 547070.0}, {"date": "2026-03-09", "close": 15.46, "volume": 574816.0}, {"date": "2026-03-10", "close": 16.0, "volume": 758929.0}, {"date": "2026-03-11", "close": 14.88, "volume": 596809.0}, {"date": "2026-03-12", "close": 14.05, "volume": 482080.0}, {"date": "2026-03-13", "close": 13.51, "volume": 637325.0}, {"date": "2026-03-16", "close": 13.76, "volume": 445544.0}, {"date": "2026-03-17", "close": 13.72, "volume": 603159.0}, {"date": "2026-03-18", "close": 13.0, "volume": 1012579.0}, {"date": "2026-03-19", "close": 13.17, "volume": 877319.0}, {"date": "2026-03-20", "close": 12.04, "volume": 4553322.0}, {"date": "2026-03-23", "close": 12.69, "volume": 1125144.0}, {"date": "2026-03-24", "close": 12.15, "volume": 1254590.0}, {"date": "2026-03-25", "close": 12.94, "volume": 681062.0}, {"date": "2026-03-26", "close": 13.57, "volume": 1022198.0}, {"date": "2026-03-27", "close": 14.48, "volume": 1715971.0}, {"date": "2026-03-30", "close": 14.7, "volume": 1073634.0}, {"date": "2026-03-31", "close": 17.84, "volume": 2462215.0}, {"date": "2026-04-01", "close": 17.39, "volume": 1563418.0}, {"date": "2026-04-02", "close": 18.05, "volume": 1525853.0}, {"date": "2026-04-06", "close": 16.27, "volume": 1484507.0}, {"date": "2026-04-07", "close": 16.85, "volume": 2341925.0}, {"date": "2026-04-08", "close": 15.745, "volume": 1824577.0}, {"date": "2026-04-09", "close": 15.6, "volume": 939762.0}, {"date": "2026-04-10", "close": 15.47, "volume": 525915.0}, {"date": "2026-04-13", "close": 15.97, "volume": 1555678.0}, {"date": "2026-04-14", "close": 15.87, "volume": 1165804.0}, {"date": "2026-04-15", "close": 15.6, "volume": 881952.0}, {"date": "2026-04-16", "close": 14.97, "volume": 724989.0}, {"date": "2026-04-17", "close": 16.59, "volume": 2149478.0}, {"date": "2026-04-20", "close": 15.71, "volume": 1086774.0}, {"date": "2026-04-21", "close": 15.17, "volume": 1146696.0}, {"date": "2026-04-22", "close": 15.32, "volume": 1047662.0}, {"date": "2026-04-23", "close": 14.62, "volume": 972046.0}, {"date": "2026-04-24", "close": 13.81, "volume": 1075428.0}, {"date": "2026-04-27", "close": 14.12, "volume": 1089512.0}, {"date": "2026-04-28", "close": 14.38, "volume": 439943.0}, {"date": "2026-04-29", "close": 14.03, "volume": 500104.0}, {"date": "2026-04-30", "close": 14.33, "volume": 549189.0}, {"date": "2026-05-01", "close": 13.85, "volume": 544904.0}, {"date": "2026-05-04", "close": 14.71, "volume": 986561.0}, {"date": "2026-05-05", "close": 15.52, "volume": 678065.0}, {"date": "2026-05-06", "close": 15.9, "volume": 626668.0}, {"date": "2026-05-07", "close": 16.08, "volume": 750482.0}, {"date": "2026-05-08", "close": 16.94, "volume": 1173332.0}, {"date": "2026-05-11", "close": 17.25, "volume": 1389901.0}, {"date": "2026-05-12", "close": 16.47, "volume": 1225089.0}, {"date": "2026-05-13", "close": 15.91, "volume": 692005.0}, {"date": "2026-05-14", "close": 15.07, "volume": 993089.0}, {"date": "2026-05-15", "close": 14.63, "volume": 649910.0}, {"date": "2026-05-18", "close": 14.13, "volume": 827926.0}, {"date": "2026-05-19", "close": 14.13, "volume": 718167.0}, {"date": "2026-05-20", "close": 15.55, "volume": 1427268.0}, {"date": "2026-05-21", "close": 15.04, "volume": 1039411.0}, {"date": "2026-05-22", "close": 14.33, "volume": 728620.0}, {"date": "2026-05-26", "close": 14.1, "volume": 685986.0}, {"date": "2026-05-27", "close": 15.52, "volume": 793186.0}, {"date": "2026-05-28", "close": 15.01, "volume": 627903.0}, {"date": "2026-05-29", "close": 14.97, "volume": 479886.0}, {"date": "2026-06-01", "close": 14.57, "volume": 536375.0}, {"date": "2026-06-02", "close": 13.66, "volume": 799331.0}, {"date": "2026-06-03", "close": 13.44, "volume": 655938.0}, {"date": "2026-06-04", "close": 14.32, "volume": 661715.0}, {"date": "2026-06-05", "close": 13.16, "volume": 597320.0}, {"date": "2026-06-08", "close": 13.29, "volume": 871224.0}, {"date": "2026-06-09", "close": 13.28, "volume": 868120.0}, {"date": "2026-06-10", "close": 13.0, "volume": 771497.0}, {"date": "2026-06-11", "close": 14.09, "volume": 1045424.0}, {"date": "2026-06-12", "close": 14.36, "volume": 545064.0}, {"date": "2026-06-15", "close": 14.07, "volume": 1913103.0}, {"date": "2026-06-16", "close": 14.11, "volume": 749978.0}, {"date": "2026-06-17", "close": 15.02, "volume": 1110361.0}, {"date": "2026-06-18", "close": 14.49, "volume": 2875027.0}, {"date": "2026-06-22", "close": 14.94, "volume": 800527.0}, {"date": "2026-06-23", "close": 14.85, "volume": 1260890.0}, {"date": "2026-06-24", "close": 14.48, "volume": 742584.0}, {"date": "2026-06-25", "close": 14.93, "volume": 903635.0}, {"date": "2026-06-26", "close": 16.1, "volume": 8126292.0}, {"date": "2026-06-29", "close": 18.6, "volume": 2818592.0}, {"date": "2026-06-30", "close": 18.41, "volume": 1378493.0}, {"date": "2026-07-01", "close": 18.39, "volume": 1388803.0}, {"date": "2026-07-02", "close": 20.59, "volume": 3911285.0}, {"date": "2026-07-06", "close": 20.1, "volume": 1595132.0}, {"date": "2026-07-07", "close": 20.1, "volume": 1369368.0}, {"date": "2026-07-08", "close": 20.31, "volume": 2135587.0}, {"date": "2026-07-09", "close": 19.75, "volume": 1597599.0}, {"date": "2026-07-10", "close": 19.14, "volume": 2185013.0}, {"date": "2026-07-13", "close": 18.03, "volume": 1107799.0}, {"date": "2026-07-14", "close": 18.5, "volume": 911979.0}, {"date": "2026-07-15", "close": 18.08, "volume": 767740.0}, {"date": "2026-07-16", "close": 17.34, "volume": 849886.0}, {"date": "2026-07-17", "close": 18.09, "volume": 999017.0}, {"date": "2026-07-20", "close": 17.45, "volume": 663545.0}, {"date": "2026-07-21", "close": 20.05, "volume": 1338600.0}, {"date": "2026-07-22", "close": 19.51, "volume": 1010006.0}, {"date": "2026-07-23", "close": 18.98, "volume": 553285.0}, {"date": "2026-07-24", "close": 19.26, "volume": 639107.0}, {"date": "2026-07-27", "close": 19.44, "volume": 948246.0}, {"date": "2026-07-28", "close": 20.0, "volume": 864935.0}, {"date": "2026-07-29", "close": 19.55, "volume": 884860.0}, {"date": "2026-07-30", "close": 21.8, "volume": 924600.0}, {"date": "2026-07-31", "close": 21.15, "volume": 905007.0}, {"date": "2026-08-03", "close": 21.41, "volume": 851887.0}, {"date": "2026-08-04", "close": 22.25, "volume": 834898.0}, {"date": "2026-08-05", "close": 22.27, "volume": 723693.0}, {"date": "2026-08-06", "close": 23.7, "volume": 735455.0}, {"date": "2026-08-07", "close": 23.67, "volume": 801804.0}], "refreshing": true}