{"ticker": "DYN", "overview": {"cik": "1818794", "ticker": "DYN", "name": "Dyne Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001814189-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415584", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001818794-26-000009", "price_sensitive": true}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001972481-26-000280", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001972481-26-000279", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001915598-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001814189-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001498428-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001972481-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001577014-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001915598-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001814189-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001498428-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001697616-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057191", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057190", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057188", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056844", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056843", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056842", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001972481-26-000260", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001972481-26-000259", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001972481-26-000258", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001708269-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000206", "price_sensitive": false}]}, "description": "Dyne Therapeutics, Inc. trades as DYN on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 17 insider filings for the company, from July 2026 to September 2026. Across those, 6 insiders disclosed 9 sales totalling $72.33M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 72328528.5692, "net": -72328528.5692, "insiders": 6, "first_date": "2026-07-27", "last_date": "2026-09-08"}, "metrics": {"ticker": "DYN", "has_prices": true, "as_of": "2026-08-07", "last": 26.25, "prev_close": 25.88, "change": 0.370000000000001, "change_pct": 0.014296754250386437, "session_volume": 1991001.0, "vwap_5": 25.90370890850105, "vwap_20": 24.49891759996538, "vwap_60": 21.703348691473927, "vwap_250": 18.45272293714343, "high_52w": 26.25, "low_52w": 14.6, "avg_volume_20": 2661866.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001814189-26-000007", "src": "INSIDERS", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Douglas Kerr", "who_key": "Kerr Douglas", "role": "Head of R&D and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on DYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000181418926000007/0001814189-26-000007-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0001915598-26-000005", "src": "INSIDERS", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Johanna Friedl-Naderer", "who_key": "Friedl-Naderer Johanna", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25407.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $25K of DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1915598/000191559826000005/0001915598-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001814189-26-000005", "src": "INSIDERS", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Douglas Kerr", "who_key": "Kerr Douglas", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 115545.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims DYN: $116K", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000181418926000005/0001814189-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001498428-26-000005", "src": "INSIDERS", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "John Cox", "who_key": "Cox John", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 106823.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $107K of DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000149842826000005/0001498428-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001577014-26-000016", "src": "INSIDERS", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Jason P. Rhodes", "who_key": "Rhodes Jason P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 65184894.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$65.2M sale: A board member lightens up on DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000157701426000016/0001577014-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001915598-26-000004", "src": "INSIDERS", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Johanna Friedl-Naderer", "who_key": "Friedl-Naderer Johanna", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5939.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $6K of DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1915598/000191559826000004/0001915598-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001814189-26-000004", "src": "INSIDERS", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Douglas Kerr", "who_key": "Kerr Douglas", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40891.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $41K of DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000181418926000004/0001814189-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001498428-26-000004", "src": "INSIDERS", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "John Cox", "who_key": "Cox John", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 131032.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "DYN's CEO lightens up \u2014 $131K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000149842826000004/0001498428-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001697616-26-000002", "src": "INSIDERS", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Erick Lucera", "who_key": "Lucera Erick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47225.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $47K of DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000169761626000002/0001697616-26-000002-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001708269-26-000007", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Atlas Venture Fund XI, L.P.", "who_key": "Atlas Venture Fund XI, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Atlas Venture Fund XI, L.P. moves to a 2.4% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1708269/0001708269-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001274173-26-000206", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Dyne Therapeutics, Inc.", "who_key": "Dyne Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dyne Therapeutics, Inc. moves to a 7.3% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/0001274173-26-000206-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001193125-26-323754", "src": "INSIDERS", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Dirk Kersten", "who_key": "Kersten Dirk", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6670769.1792, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $6.7M of DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000119312526323754/0001193125-26-323754-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0000315066-26-001991", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Dyne Therapeutics, Inc.", "who_key": "Dyne Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dyne Therapeutics, Inc. moves to a 6.8% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/0000315066-26-001991-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002476", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002476-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001274173-26-000136", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Dyne Therapeutics, Inc.", "who_key": "Dyne Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dyne Therapeutics, Inc. moves to a 8.3% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/0001274173-26-000136-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001897612-26-000494", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Dyne Therapeutics, Inc.", "who_key": "Dyne Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dyne Therapeutics, Inc. moves to a 18.7% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/0001897612-26-000494-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000315066-26-001175", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Dyne Therapeutics, Inc.", "who_key": "Dyne Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dyne Therapeutics, Inc. takes a 5.4% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/0000315066-26-001175-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}], "recent_buys": [], "institutional": [{"id": "13DG-0001708269-26-000007", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Atlas Venture Fund XI, L.P.", "who_key": "Atlas Venture Fund XI, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Atlas Venture Fund XI, L.P. moves to a 2.4% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1708269/0001708269-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001274173-26-000206", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Dyne Therapeutics, Inc.", "who_key": "Dyne Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dyne Therapeutics, Inc. moves to a 7.3% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/0001274173-26-000206-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000315066-26-001991", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Dyne Therapeutics, Inc.", "who_key": "Dyne Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dyne Therapeutics, Inc. moves to a 6.8% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/0000315066-26-001991-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002476", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002476-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001274173-26-000136", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Dyne Therapeutics, Inc.", "who_key": "Dyne Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dyne Therapeutics, Inc. moves to a 8.3% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/0001274173-26-000136-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001897612-26-000494", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Dyne Therapeutics, Inc.", "who_key": "Dyne Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dyne Therapeutics, Inc. moves to a 18.7% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/0001897612-26-000494-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000315066-26-001175", "src": "13DG", "ticker": "DYN", "cik": "1818794", "company": "Dyne Therapeutics, Inc.", "company_raw": "Dyne Therapeutics, Inc.", "who": "Dyne Therapeutics, Inc.", "who_key": "Dyne Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dyne Therapeutics, Inc. takes a 5.4% passive stake in DYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/0000315066-26-001175-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}], "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": "Dyne Therapeutics, Inc. - Common Stock", "new_value": "Dyne Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818794", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818794", "applied": 1, "detected_at": "2026-09-11T14:35:20.817282"}]}, "key_people": [{"who": "Jason P. Rhodes", "who_key": "Rhodes Jason P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 65184894.4, "net": -65184894.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65184894.4, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000157701426000016/0001577014-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 65184894.4, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000157701426000016/0001577014-26-000016-index.htm"}}, {"who": "Dirk Kersten", "who_key": "Kersten Dirk", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6670769.1792, "net": -6670769.1792, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6670769.1792, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000119312526323754/0001193125-26-323754-index.htm"}], "latest": {"action": "SELL", "amount": 6670769.1792, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000119312526323754/0001193125-26-323754-index.htm"}}, {"who": "John Cox", "who_key": "Cox John", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 237855.12, "net": -237855.12, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106823.04, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000149842826000005/0001498428-26-000005-index.htm"}, {"action": "SELL", "amount": 131032.08, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000149842826000004/0001498428-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 106823.04, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000149842826000005/0001498428-26-000005-index.htm"}}, {"who": "Douglas Kerr", "who_key": "Kerr Douglas", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 156437.63, "net": -156437.63, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115545.95, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000181418926000005/0001814189-26-000005-index.htm"}, {"action": "SELL", "amount": 40891.68, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000181418926000004/0001814189-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 115545.95, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000181418926000005/0001814189-26-000005-index.htm"}}, {"who": "Erick Lucera", "who_key": "Lucera Erick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 47225.16, "net": -47225.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47225.16, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000169761626000002/0001697616-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 47225.16, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818794/000169761626000002/0001697616-26-000002-index.htm"}}, {"who": "Johanna Friedl-Naderer", "who_key": "Friedl-Naderer Johanna", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31347.08, "net": -31347.08, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25407.8, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1915598/000191559826000005/0001915598-26-000005-index.htm"}, {"action": "SELL", "amount": 5939.280000000001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1915598/000191559826000004/0001915598-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 25407.8, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1915598/000191559826000005/0001915598-26-000005-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -225088.19999999998}, {"date": "2026-08-14", "net": -65184894.4}, {"date": "2026-09-08", "net": -247776.78999999998}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001814189-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415584", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001818794-26-000009", "price_sensitive": true}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001972481-26-000280", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001972481-26-000279", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001915598-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001814189-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001498428-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001972481-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001577014-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001915598-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001814189-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001498428-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001697616-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057191", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057190", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057188", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056844", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056843", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056842", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001972481-26-000260", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001972481-26-000259", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001972481-26-000258", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001708269-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000206", "price_sensitive": false}], "performance": {"ticker": "DYN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-17", "close": 23.9, "volume": 2229120.0}, {"date": "2020-09-18", "close": 22.6, "volume": 472214.0}, {"date": "2020-09-21", "close": 22.0, "volume": 261421.0}, {"date": "2020-09-22", "close": 22.95, "volume": 242828.0}, {"date": "2020-09-23", "close": 22.25, "volume": 100656.0}, {"date": "2020-09-24", "close": 22.06, "volume": 138188.0}, {"date": "2020-09-25", "close": 22.0, "volume": 189329.0}, {"date": "2020-09-28", "close": 21.5, "volume": 101636.0}, {"date": "2020-09-29", "close": 20.0, "volume": 191004.0}, {"date": "2020-09-30", "close": 20.19, "volume": 46170.0}, {"date": "2020-10-01", "close": 19.52, "volume": 276070.0}, {"date": "2020-10-02", "close": 19.05, "volume": 351585.0}, {"date": "2020-10-05", "close": 18.92, "volume": 226654.0}, {"date": "2020-10-06", "close": 18.84, "volume": 144300.0}, {"date": "2020-10-07", "close": 18.74, "volume": 120187.0}, {"date": "2020-10-08", "close": 18.99, "volume": 209891.0}, {"date": "2020-10-09", "close": 18.64, "volume": 522824.0}, {"date": "2020-10-12", "close": 18.98, "volume": 219579.0}, {"date": "2020-10-13", "close": 19.03, "volume": 218866.0}, {"date": "2020-10-14", "close": 17.68, "volume": 239057.0}, {"date": "2020-10-15", "close": 17.16, "volume": 416483.0}, {"date": "2020-10-16", "close": 17.42, "volume": 68914.0}, {"date": "2020-10-19", "close": 17.15, "volume": 429030.0}, {"date": "2020-10-20", "close": 16.81, "volume": 361240.0}, {"date": "2020-10-21", "close": 17.09, "volume": 440626.0}, {"date": "2020-10-22", "close": 17.04, "volume": 152514.0}, {"date": "2020-10-23", "close": 17.1, "volume": 303723.0}, {"date": "2020-10-26", "close": 17.59, "volume": 150535.0}, {"date": "2020-10-27", "close": 18.16, "volume": 257316.0}, {"date": "2020-10-28", "close": 17.25, "volume": 77981.0}, {"date": "2020-10-29", "close": 19.65, "volume": 468881.0}, {"date": "2020-10-30", "close": 20.68, "volume": 91642.0}, {"date": "2020-11-02", "close": 21.1, "volume": 575009.0}, {"date": "2020-11-03", "close": 23.94, "volume": 420561.0}, {"date": "2020-11-04", "close": 21.26, "volume": 1249890.0}, {"date": "2020-11-05", "close": 21.29, "volume": 344021.0}, {"date": "2020-11-06", "close": 20.19, "volume": 163979.0}, {"date": "2020-11-09", "close": 19.99, "volume": 236621.0}, {"date": "2020-11-10", "close": 19.21, "volume": 162849.0}, {"date": "2020-11-11", "close": 20.25, "volume": 363583.0}, {"date": "2020-11-12", "close": 19.94, "volume": 126944.0}, {"date": "2020-11-13", "close": 19.31, "volume": 311964.0}, {"date": "2020-11-16", "close": 18.8, "volume": 132166.0}, {"date": "2020-11-17", "close": 19.0, "volume": 278178.0}, {"date": "2020-11-18", "close": 18.95, "volume": 437312.0}, {"date": "2020-11-19", "close": 19.3, "volume": 336771.0}, {"date": "2020-11-20", "close": 19.4, "volume": 72167.0}, {"date": "2020-11-23", "close": 18.97, "volume": 184228.0}, {"date": "2020-11-24", "close": 19.56, "volume": 116045.0}, {"date": "2020-11-25", "close": 19.61, "volume": 106045.0}, {"date": "2020-11-27", "close": 19.9, "volume": 84623.0}, {"date": "2020-11-30", "close": 20.16, "volume": 271465.0}, {"date": "2020-12-01", "close": 21.77, "volume": 225754.0}, {"date": "2020-12-02", "close": 20.58, "volume": 214506.0}, {"date": "2020-12-03", "close": 20.77, "volume": 98134.0}, {"date": "2020-12-04", "close": 20.95, "volume": 162351.0}, {"date": "2020-12-07", "close": 20.71, "volume": 167150.0}, {"date": "2020-12-08", "close": 20.82, "volume": 92456.0}, {"date": "2020-12-09", "close": 20.16, "volume": 126798.0}, {"date": "2020-12-10", "close": 19.49, "volume": 144787.0}, {"date": "2020-12-11", "close": 19.22, "volume": 129044.0}, {"date": "2020-12-14", "close": 20.21, "volume": 280848.0}, {"date": "2020-12-15", "close": 20.45, "volume": 153311.0}, {"date": "2020-12-16", "close": 20.29, "volume": 276634.0}, {"date": "2020-12-17", "close": 20.24, "volume": 655170.0}, {"date": "2020-12-18", "close": 21.16, "volume": 2390645.0}, {"date": "2020-12-21", "close": 21.06, "volume": 409787.0}, {"date": "2020-12-22", "close": 21.6, "volume": 628709.0}, {"date": "2020-12-23", "close": 23.5, "volume": 345617.0}, {"date": "2020-12-24", "close": 22.53, "volume": 65184.0}, {"date": "2020-12-28", "close": 23.43, "volume": 120618.0}, {"date": "2020-12-29", "close": 22.24, "volume": 315898.0}, {"date": "2020-12-30", "close": 22.11, "volume": 111031.0}, {"date": "2020-12-31", "close": 21.0, "volume": 107562.0}, {"date": "2021-01-04", "close": 19.01, "volume": 211358.0}, {"date": "2021-01-05", "close": 18.87, "volume": 105797.0}, {"date": "2021-01-06", "close": 21.42, "volume": 218808.0}, {"date": "2021-01-07", "close": 23.22, "volume": 125616.0}, {"date": "2021-01-08", "close": 27.13, "volume": 286770.0}, {"date": "2021-01-11", "close": 26.9, "volume": 191257.0}, {"date": "2021-01-12", "close": 28.74, "volume": 157326.0}, {"date": "2021-01-13", "close": 29.3, "volume": 132616.0}, {"date": "2021-01-14", "close": 29.05, "volume": 136787.0}, {"date": "2021-01-15", "close": 28.61, "volume": 157931.0}, {"date": "2021-01-19", "close": 28.96, "volume": 140436.0}, {"date": "2021-01-20", "close": 28.53, "volume": 245899.0}, {"date": "2021-01-21", "close": 21.24, "volume": 4131600.0}, {"date": "2021-01-22", "close": 20.2, "volume": 1638891.0}, {"date": "2021-01-25", "close": 19.92, "volume": 1402369.0}, {"date": "2021-01-26", "close": 18.72, "volume": 1166978.0}, {"date": "2021-01-27", "close": 18.4, "volume": 775200.0}, {"date": "2021-01-28", "close": 18.69, "volume": 1121584.0}, {"date": "2021-01-29", "close": 19.33, "volume": 585723.0}, {"date": "2021-02-01", "close": 18.99, "volume": 525931.0}, {"date": "2021-02-02", "close": 20.34, "volume": 639486.0}, {"date": "2021-02-03", "close": 20.39, "volume": 440047.0}, {"date": "2021-02-04", "close": 20.75, "volume": 254584.0}, {"date": "2021-02-05", "close": 20.49, "volume": 332873.0}, {"date": "2021-02-08", "close": 20.31, "volume": 333270.0}, {"date": "2021-02-09", "close": 19.49, "volume": 496248.0}, {"date": "2021-02-10", "close": 18.72, "volume": 309976.0}, {"date": "2021-02-11", "close": 18.81, "volume": 323606.0}, {"date": "2021-02-12", "close": 18.61, "volume": 354918.0}, {"date": "2021-02-16", "close": 18.48, "volume": 382038.0}, {"date": "2021-02-17", "close": 18.62, "volume": 283715.0}, {"date": "2021-02-18", "close": 19.35, "volume": 642701.0}, {"date": "2021-02-19", "close": 18.79, "volume": 229055.0}, {"date": "2021-02-22", "close": 19.68, "volume": 409140.0}, {"date": "2021-02-23", "close": 19.18, "volume": 360935.0}, {"date": "2021-02-24", "close": 20.23, "volume": 297992.0}, {"date": "2021-02-25", "close": 19.34, "volume": 225533.0}, {"date": "2021-02-26", "close": 18.47, "volume": 433595.0}, {"date": "2021-03-01", "close": 17.71, "volume": 442548.0}, {"date": "2021-03-02", "close": 17.77, "volume": 249918.0}, {"date": "2021-03-03", "close": 16.68, "volume": 339706.0}, {"date": "2021-03-04", "close": 15.7, "volume": 332757.0}, {"date": "2021-03-05", "close": 15.6, "volume": 515067.0}, {"date": "2021-03-08", "close": 16.0, "volume": 439296.0}, {"date": "2021-03-09", "close": 15.64, "volume": 565900.0}, {"date": "2021-03-10", "close": 15.25, "volume": 491574.0}, {"date": "2021-03-11", "close": 16.38, "volume": 567698.0}, {"date": "2021-03-12", "close": 16.84, "volume": 208412.0}, {"date": "2021-03-15", "close": 16.77, "volume": 293865.0}, {"date": "2021-03-16", "close": 16.63, "volume": 314207.0}, {"date": "2021-03-17", "close": 16.57, "volume": 134941.0}, {"date": "2021-03-18", "close": 16.11, "volume": 126865.0}, {"date": "2021-03-19", "close": 15.81, "volume": 503653.0}, {"date": "2021-03-22", "close": 15.81, "volume": 301014.0}, {"date": "2021-03-23", "close": 15.2, "volume": 176992.0}, {"date": "2021-03-24", "close": 14.0, "volume": 393494.0}, {"date": "2021-03-25", "close": 14.68, "volume": 158685.0}, {"date": "2021-03-26", "close": 14.71, "volume": 160500.0}, {"date": "2021-03-29", "close": 14.62, "volume": 198983.0}, {"date": "2021-03-30", "close": 15.23, "volume": 255398.0}, {"date": "2021-03-31", "close": 15.53, "volume": 170514.0}, {"date": "2021-04-01", "close": 15.94, "volume": 197036.0}, {"date": "2021-04-05", "close": 17.19, "volume": 380338.0}, {"date": "2021-04-06", "close": 16.45, "volume": 246454.0}, {"date": "2021-04-07", "close": 16.44, "volume": 147066.0}, {"date": "2021-04-08", "close": 16.75, "volume": 359566.0}, {"date": "2021-04-09", "close": 16.75, "volume": 272925.0}, {"date": "2021-04-12", "close": 16.7, "volume": 222920.0}, {"date": "2021-04-13", "close": 16.9, "volume": 194192.0}, {"date": "2021-04-14", "close": 17.16, "volume": 137556.0}, {"date": "2021-04-15", "close": 17.53, "volume": 270280.0}, {"date": "2021-04-16", "close": 17.45, "volume": 195757.0}, {"date": "2021-04-19", "close": 17.88, "volume": 366206.0}, {"date": "2021-04-20", "close": 17.33, "volume": 618981.0}, {"date": "2021-04-21", "close": 17.24, "volume": 381555.0}, {"date": "2021-04-22", "close": 17.14, "volume": 351106.0}, {"date": "2021-04-23", "close": 18.4, "volume": 211687.0}, {"date": "2021-04-26", "close": 18.53, "volume": 133959.0}, {"date": "2021-04-27", "close": 18.72, "volume": 207254.0}, {"date": "2021-04-28", "close": 18.97, "volume": 204652.0}, {"date": "2021-04-29", "close": 19.2, "volume": 317065.0}, {"date": "2021-04-30", "close": 19.68, "volume": 376487.0}, {"date": "2021-05-03", "close": 17.89, "volume": 202112.0}, {"date": "2021-05-04", "close": 17.55, "volume": 210144.0}, {"date": "2021-05-05", "close": 17.8, "volume": 219961.0}, {"date": "2021-05-06", "close": 18.12, "volume": 170298.0}, {"date": "2021-05-07", "close": 18.71, "volume": 117739.0}, {"date": "2021-05-10", "close": 18.03, "volume": 158413.0}, {"date": "2021-05-11", "close": 17.84, "volume": 178026.0}, {"date": "2021-05-12", "close": 17.24, "volume": 241141.0}, {"date": "2021-05-13", "close": 16.98, "volume": 206899.0}, {"date": "2021-05-14", "close": 17.47, "volume": 143767.0}, {"date": "2021-05-17", "close": 17.98, "volume": 123513.0}, {"date": "2021-05-18", "close": 17.57, "volume": 186085.0}, {"date": "2021-05-19", "close": 17.53, "volume": 138707.0}, {"date": "2021-05-20", "close": 18.17, "volume": 114605.0}, {"date": "2021-05-21", "close": 18.35, "volume": 140922.0}, {"date": "2021-05-24", "close": 18.74, "volume": 199918.0}, {"date": "2021-05-25", "close": 18.94, "volume": 152318.0}, {"date": "2021-05-26", "close": 19.56, "volume": 144472.0}, {"date": "2021-05-27", "close": 18.84, "volume": 329060.0}, {"date": "2021-05-28", "close": 19.11, "volume": 135552.0}, {"date": "2021-06-01", "close": 18.62, "volume": 127094.0}, {"date": "2021-06-02", "close": 19.05, "volume": 179925.0}, {"date": "2021-06-03", "close": 18.02, "volume": 221209.0}, {"date": "2021-06-04", "close": 18.14, "volume": 96081.0}, {"date": "2021-06-07", "close": 19.7, "volume": 240964.0}, {"date": "2021-06-08", "close": 20.0, "volume": 345630.0}, {"date": "2021-06-09", "close": 20.32, "volume": 168277.0}, {"date": "2021-06-10", "close": 20.81, "volume": 149382.0}, {"date": "2021-06-11", "close": 20.52, "volume": 132578.0}, {"date": "2021-06-14", "close": 20.94, "volume": 436458.0}, {"date": "2021-06-15", "close": 20.46, "volume": 241840.0}, {"date": "2021-06-16", "close": 21.0, "volume": 235435.0}, {"date": "2021-06-17", "close": 21.58, "volume": 154874.0}, {"date": "2021-06-18", "close": 21.49, "volume": 257078.0}, {"date": "2021-06-21", "close": 21.92, "volume": 218635.0}, {"date": "2021-06-22", "close": 20.86, "volume": 668288.0}, {"date": "2021-06-23", "close": 21.36, "volume": 233107.0}, {"date": "2021-06-24", "close": 21.93, "volume": 206239.0}, {"date": "2021-06-25", "close": 21.84, "volume": 2269856.0}, {"date": "2021-06-28", "close": 22.33, "volume": 153409.0}, {"date": "2021-06-29", "close": 22.0, "volume": 346284.0}, {"date": "2021-06-30", "close": 21.04, "volume": 130424.0}, {"date": "2021-07-01", "close": 21.46, "volume": 83657.0}, {"date": "2021-07-02", "close": 21.24, "volume": 95593.0}, {"date": "2021-07-06", "close": 20.73, "volume": 115719.0}, {"date": "2021-07-07", "close": 20.98, "volume": 63715.0}, {"date": "2021-07-08", "close": 20.77, "volume": 110375.0}, {"date": "2021-07-09", "close": 21.01, "volume": 226149.0}, {"date": "2021-07-12", "close": 20.9, "volume": 104417.0}, {"date": "2021-07-13", "close": 19.8, "volume": 431044.0}, {"date": "2021-07-14", "close": 18.48, "volume": 187138.0}, {"date": "2021-07-15", "close": 18.9, "volume": 134735.0}, {"date": "2021-07-16", "close": 19.0, "volume": 101844.0}, {"date": "2021-07-19", "close": 19.69, "volume": 178223.0}, {"date": "2021-07-20", "close": 19.59, "volume": 175415.0}, {"date": "2021-07-21", "close": 19.49, "volume": 128155.0}, {"date": "2021-07-22", "close": 19.12, "volume": 137715.0}, {"date": "2021-07-23", "close": 19.52, "volume": 353438.0}, {"date": "2021-07-26", "close": 19.48, "volume": 357706.0}, {"date": "2021-07-27", "close": 19.42, "volume": 161390.0}, {"date": "2021-07-28", "close": 19.57, "volume": 153595.0}, {"date": "2021-07-29", "close": 18.87, "volume": 143948.0}, {"date": "2021-07-30", "close": 18.07, "volume": 178086.0}, {"date": "2021-08-02", "close": 17.94, "volume": 188587.0}, {"date": "2021-08-03", "close": 17.59, "volume": 189920.0}, {"date": "2021-08-04", "close": 18.39, "volume": 564599.0}, {"date": "2021-08-05", "close": 18.88, "volume": 370265.0}, {"date": "2021-08-06", "close": 18.99, "volume": 565128.0}, {"date": "2021-08-09", "close": 18.42, "volume": 463038.0}, {"date": "2021-08-10", "close": 17.63, "volume": 241955.0}, {"date": "2021-08-11", "close": 16.5, "volume": 296621.0}, {"date": "2021-08-12", "close": 17.33, "volume": 158548.0}, {"date": "2021-08-13", "close": 17.33, "volume": 85650.0}, {"date": "2021-08-16", "close": 16.56, "volume": 178176.0}, {"date": "2021-08-17", "close": 16.58, "volume": 136485.0}, {"date": "2021-08-18", "close": 16.16, "volume": 269577.0}, {"date": "2021-08-19", "close": 15.69, "volume": 77074.0}, {"date": "2021-08-20", "close": 16.09, "volume": 170313.0}, {"date": "2021-08-23", "close": 16.56, "volume": 116532.0}, {"date": "2021-08-24", "close": 16.22, "volume": 156073.0}, {"date": "2021-08-25", "close": 16.37, "volume": 156140.0}, {"date": "2021-08-26", "close": 16.18, "volume": 404318.0}, {"date": "2021-08-27", "close": 16.82, "volume": 525825.0}, {"date": "2021-08-30", "close": 16.49, "volume": 96356.0}, {"date": "2021-08-31", "close": 16.93, "volume": 203061.0}, {"date": "2021-09-01", "close": 16.91, "volume": 121010.0}, {"date": "2021-09-02", "close": 16.7, "volume": 110293.0}, {"date": "2021-09-03", "close": 16.63, "volume": 119278.0}, {"date": "2021-09-07", "close": 16.29, "volume": 104342.0}, {"date": "2021-09-08", "close": 16.27, "volume": 295392.0}, {"date": "2021-09-09", "close": 16.02, "volume": 523393.0}, {"date": "2021-09-10", "close": 15.95, "volume": 1239844.0}, {"date": "2021-09-13", "close": 15.9, "volume": 151070.0}, {"date": "2021-09-14", "close": 15.6, "volume": 295210.0}, {"date": "2021-09-15", "close": 16.28, "volume": 378140.0}, {"date": "2021-09-16", "close": 16.1, "volume": 81297.0}, {"date": "2021-09-17", "close": 16.0, "volume": 498900.0}, {"date": "2021-09-20", "close": 15.9, "volume": 218640.0}, {"date": "2021-09-21", "close": 16.15, "volume": 190473.0}, {"date": "2021-09-22", "close": 16.12, "volume": 165810.0}, {"date": "2021-09-23", "close": 17.05, "volume": 369879.0}, {"date": "2021-09-24", "close": 16.42, "volume": 205695.0}, {"date": "2021-09-27", "close": 16.37, "volume": 256513.0}, {"date": "2021-09-28", "close": 17.43, "volume": 262733.0}, {"date": "2021-09-29", "close": 16.6, "volume": 158598.0}, {"date": "2021-09-30", "close": 16.24, "volume": 267790.0}, {"date": "2021-10-01", "close": 16.07, "volume": 278074.0}, {"date": "2021-10-04", "close": 15.68, "volume": 128194.0}, {"date": "2021-10-05", "close": 15.74, "volume": 146732.0}, {"date": "2021-10-06", "close": 15.41, "volume": 104086.0}, {"date": "2021-10-07", "close": 15.02, "volume": 186829.0}, {"date": "2021-10-08", "close": 14.3, "volume": 152928.0}, {"date": "2021-10-11", "close": 14.29, "volume": 81890.0}, {"date": "2021-10-12", "close": 14.79, "volume": 92736.0}, {"date": "2021-10-13", "close": 14.88, "volume": 345953.0}, {"date": "2021-10-14", "close": 14.89, "volume": 103937.0}, {"date": "2021-10-15", "close": 14.88, "volume": 156870.0}, {"date": "2021-10-18", "close": 14.18, "volume": 89176.0}, {"date": "2021-10-19", "close": 14.42, "volume": 66496.0}, {"date": "2021-10-20", "close": 14.18, "volume": 145974.0}, {"date": "2021-10-21", "close": 14.37, "volume": 164432.0}, {"date": "2021-10-22", "close": 14.33, "volume": 197354.0}, {"date": "2021-10-25", "close": 14.15, "volume": 113161.0}, {"date": "2021-10-26", "close": 13.96, "volume": 355970.0}, {"date": "2021-10-27", "close": 14.28, "volume": 143073.0}, {"date": "2021-10-28", "close": 14.52, "volume": 178526.0}, {"date": "2021-10-29", "close": 14.51, "volume": 380965.0}, {"date": "2021-11-01", "close": 14.53, "volume": 292303.0}, {"date": "2021-11-02", "close": 14.14, "volume": 164660.0}, {"date": "2021-11-03", "close": 14.72, "volume": 401162.0}, {"date": "2021-11-04", "close": 14.85, "volume": 170047.0}, {"date": "2021-11-05", "close": 15.02, "volume": 146673.0}, {"date": "2021-11-08", "close": 15.25, "volume": 184916.0}, {"date": "2021-11-09", "close": 14.82, "volume": 64754.0}, {"date": "2021-11-10", "close": 14.35, "volume": 102379.0}, {"date": "2021-11-11", "close": 14.21, "volume": 128110.0}, {"date": "2021-11-12", "close": 14.27, "volume": 346493.0}, {"date": "2021-11-15", "close": 14.61, "volume": 352921.0}, {"date": "2021-11-16", "close": 14.93, "volume": 137786.0}, {"date": "2021-11-17", "close": 14.91, "volume": 153857.0}, {"date": "2021-11-18", "close": 15.96, "volume": 377306.0}, {"date": "2021-11-19", "close": 15.79, "volume": 191972.0}, {"date": "2021-11-22", "close": 15.21, "volume": 258510.0}, {"date": "2021-11-23", "close": 14.97, "volume": 154976.0}, {"date": "2021-11-24", "close": 15.86, "volume": 105973.0}, {"date": "2021-11-26", "close": 14.71, "volume": 130805.0}, {"date": "2021-11-29", "close": 14.33, "volume": 90480.0}, {"date": "2021-11-30", "close": 14.21, "volume": 160737.0}, {"date": "2021-12-01", "close": 12.655, "volume": 200225.0}, {"date": "2021-12-02", "close": 12.45, "volume": 432576.0}, {"date": "2021-12-03", "close": 13.19, "volume": 376597.0}, {"date": "2021-12-06", "close": 12.61, "volume": 146253.0}, {"date": "2021-12-07", "close": 13.47, "volume": 159840.0}, {"date": "2021-12-08", "close": 13.59, "volume": 293543.0}, {"date": "2021-12-09", "close": 13.14, "volume": 137461.0}, {"date": "2021-12-10", "close": 13.12, "volume": 70685.0}, {"date": "2021-12-13", "close": 13.25, "volume": 95281.0}, {"date": "2021-12-14", "close": 12.68, "volume": 45594.0}, {"date": "2021-12-15", "close": 12.95, "volume": 143154.0}, {"date": "2021-12-16", "close": 12.51, "volume": 128406.0}, {"date": "2021-12-17", "close": 12.55, "volume": 1204743.0}, {"date": "2021-12-20", "close": 12.29, "volume": 173482.0}, {"date": "2021-12-21", "close": 12.4, "volume": 156095.0}, {"date": "2021-12-22", "close": 12.41, "volume": 70757.0}, {"date": "2021-12-23", "close": 12.9, "volume": 152873.0}, {"date": "2021-12-27", "close": 12.63, "volume": 69146.0}, {"date": "2021-12-28", "close": 12.37, "volume": 86085.0}, {"date": "2021-12-29", "close": 11.95, "volume": 81336.0}, {"date": "2021-12-30", "close": 11.95, "volume": 201991.0}, {"date": "2021-12-31", "close": 11.89, "volume": 53416.0}, {"date": "2022-01-03", "close": 12.27, "volume": 83466.0}, {"date": "2022-01-04", "close": 11.98, "volume": 132970.0}, {"date": "2022-01-05", "close": 11.27, "volume": 97253.0}, {"date": "2022-01-06", "close": 11.24, "volume": 106595.0}, {"date": "2022-01-07", "close": 10.88, "volume": 308589.0}, {"date": "2022-01-10", "close": 10.86, "volume": 91191.0}, {"date": "2022-01-11", "close": 10.85, "volume": 67893.0}, {"date": "2022-01-12", "close": 10.08, "volume": 194446.0}, {"date": "2022-01-13", "close": 9.16, "volume": 356454.0}, {"date": "2022-01-14", "close": 9.29, "volume": 394343.0}, {"date": "2022-01-18", "close": 8.12, "volume": 1992081.0}, {"date": "2022-01-19", "close": 7.75, "volume": 400904.0}, {"date": "2022-01-20", "close": 7.3, "volume": 230782.0}, {"date": "2022-01-21", "close": 7.21, "volume": 228099.0}, {"date": "2022-01-24", "close": 8.05, "volume": 390969.0}, {"date": "2022-01-25", "close": 7.6, "volume": 1603364.0}, {"date": "2022-01-26", "close": 7.15, "volume": 237169.0}, {"date": "2022-01-27", "close": 6.84, "volume": 182721.0}, {"date": "2022-01-28", "close": 7.0, "volume": 318953.0}, {"date": "2022-01-31", "close": 7.42, "volume": 219276.0}, {"date": "2022-02-01", "close": 7.72, "volume": 252719.0}, {"date": "2022-02-02", "close": 7.05, "volume": 131685.0}, {"date": "2022-02-03", "close": 6.58, "volume": 104983.0}, {"date": "2022-02-04", "close": 6.69, "volume": 130810.0}, {"date": "2022-02-07", "close": 6.86, "volume": 78039.0}, {"date": "2022-02-08", "close": 6.9, "volume": 93578.0}, {"date": "2022-02-09", "close": 7.47, "volume": 281361.0}, {"date": "2022-02-10", "close": 7.25, "volume": 236131.0}, {"date": "2022-02-11", "close": 6.97, "volume": 148136.0}, {"date": "2022-02-14", "close": 6.52, "volume": 315027.0}, {"date": "2022-02-15", "close": 7.44, "volume": 185358.0}, {"date": "2022-02-16", "close": 7.44, "volume": 137692.0}, {"date": "2022-02-17", "close": 7.42, "volume": 148821.0}, {"date": "2022-02-18", "close": 8.07, "volume": 351264.0}, {"date": "2022-02-22", "close": 8.1, "volume": 222105.0}, {"date": "2022-02-23", "close": 7.59, "volume": 226305.0}, {"date": "2022-02-24", "close": 8.06, "volume": 173001.0}, {"date": "2022-02-25", "close": 8.34, "volume": 140767.0}, {"date": "2022-02-28", "close": 8.57, "volume": 184322.0}, {"date": "2022-03-01", "close": 8.66, "volume": 121957.0}, {"date": "2022-03-02", "close": 8.69, "volume": 101275.0}, {"date": "2022-03-03", "close": 8.4, "volume": 154789.0}, {"date": "2022-03-04", "close": 8.06, "volume": 126685.0}, {"date": "2022-03-07", "close": 8.14, "volume": 142889.0}, {"date": "2022-03-08", "close": 8.24, "volume": 119603.0}, {"date": "2022-03-09", "close": 8.89, "volume": 192170.0}, {"date": "2022-03-10", "close": 9.0, "volume": 129522.0}, {"date": "2022-03-11", "close": 8.74, "volume": 154411.0}, {"date": "2022-03-14", "close": 8.75, "volume": 194676.0}, {"date": "2022-03-15", "close": 8.63, "volume": 434089.0}, {"date": "2022-03-16", "close": 8.95, "volume": 251556.0}, {"date": "2022-03-17", "close": 9.08, "volume": 114975.0}, {"date": "2022-03-18", "close": 9.47, "volume": 424799.0}, {"date": "2022-03-21", "close": 8.99, "volume": 154857.0}, {"date": "2022-03-22", "close": 9.26, "volume": 104767.0}, {"date": "2022-03-23", "close": 9.25, "volume": 127814.0}, {"date": "2022-03-24", "close": 9.15, "volume": 57468.0}, {"date": "2022-03-25", "close": 8.51, "volume": 76026.0}, {"date": "2022-03-28", "close": 9.0, "volume": 230660.0}, {"date": "2022-03-29", "close": 9.46, "volume": 93484.0}, {"date": "2022-03-30", "close": 9.55, "volume": 216121.0}, {"date": "2022-03-31", "close": 9.64, "volume": 323407.0}, {"date": "2022-04-01", "close": 10.21, "volume": 236664.0}, {"date": "2022-04-04", "close": 10.49, "volume": 63919.0}, {"date": "2022-04-05", "close": 10.46, "volume": 68549.0}, {"date": "2022-04-06", "close": 10.5, "volume": 107572.0}, {"date": "2022-04-07", "close": 10.19, "volume": 120245.0}, {"date": "2022-04-08", "close": 10.36, "volume": 179642.0}, {"date": "2022-04-11", "close": 9.46, "volume": 43718.0}, {"date": "2022-04-12", "close": 9.2, "volume": 47418.0}, {"date": "2022-04-13", "close": 9.7, "volume": 76271.0}, {"date": "2022-04-14", "close": 9.58, "volume": 58177.0}, {"date": "2022-04-18", "close": 8.82, "volume": 146886.0}, {"date": "2022-04-19", "close": 8.97, "volume": 266361.0}, {"date": "2022-04-20", "close": 8.88, "volume": 83903.0}, {"date": "2022-04-21", "close": 8.85, "volume": 141640.0}, {"date": "2022-04-22", "close": 8.47, "volume": 67180.0}, {"date": "2022-04-25", "close": 8.8, "volume": 55438.0}, {"date": "2022-04-26", "close": 8.02, "volume": 50444.0}, {"date": "2022-04-27", "close": 7.44, "volume": 84358.0}, {"date": "2022-04-28", "close": 8.1, "volume": 481361.0}, {"date": "2022-04-29", "close": 7.98, "volume": 160979.0}, {"date": "2022-05-02", "close": 8.52, "volume": 200515.0}, {"date": "2022-05-03", "close": 8.82, "volume": 203167.0}, {"date": "2022-05-04", "close": 8.34, "volume": 145510.0}, {"date": "2022-05-05", "close": 7.64, "volume": 89196.0}, {"date": "2022-05-06", "close": 6.67, "volume": 107927.0}, {"date": "2022-05-09", "close": 5.92, "volume": 133804.0}, {"date": "2022-05-10", "close": 5.92, "volume": 182940.0}, {"date": "2022-05-11", "close": 5.3, "volume": 123347.0}, {"date": "2022-05-12", "close": 5.63, "volume": 87333.0}, {"date": "2022-05-13", "close": 5.58, "volume": 138502.0}, {"date": "2022-05-16", "close": 5.61, "volume": 168235.0}, {"date": "2022-05-17", "close": 6.21, "volume": 177303.0}, {"date": "2022-05-18", "close": 5.59, "volume": 127991.0}, {"date": "2022-05-19", "close": 5.43, "volume": 135735.0}, {"date": "2022-05-20", "close": 5.51, "volume": 166269.0}, {"date": "2022-05-23", "close": 5.23, "volume": 75909.0}, {"date": "2022-05-24", "close": 4.71, "volume": 94660.0}, {"date": "2022-05-25", "close": 4.66, "volume": 59139.0}, {"date": "2022-05-26", "close": 4.58, "volume": 98020.0}, {"date": "2022-05-27", "close": 4.92, "volume": 145047.0}, {"date": "2022-05-31", "close": 4.81, "volume": 305982.0}, {"date": "2022-06-01", "close": 4.39, "volume": 98200.0}, {"date": "2022-06-02", "close": 4.36, "volume": 145197.0}, {"date": "2022-06-03", "close": 4.58, "volume": 158168.0}, {"date": "2022-06-06", "close": 4.45, "volume": 79565.0}, {"date": "2022-06-07", "close": 4.92, "volume": 150852.0}, {"date": "2022-06-08", "close": 4.93, "volume": 478279.0}, {"date": "2022-06-09", "close": 5.37, "volume": 310295.0}, {"date": "2022-06-10", "close": 5.24, "volume": 148985.0}, {"date": "2022-06-13", "close": 4.92, "volume": 107318.0}, {"date": "2022-06-14", "close": 5.03, "volume": 253299.0}, {"date": "2022-06-15", "close": 5.52, "volume": 123418.0}, {"date": "2022-06-16", "close": 5.07, "volume": 314180.0}, {"date": "2022-06-17", "close": 5.94, "volume": 409109.0}, {"date": "2022-06-21", "close": 5.75, "volume": 87753.0}, {"date": "2022-06-22", "close": 6.23, "volume": 104011.0}, {"date": "2022-06-23", "close": 6.42, "volume": 344266.0}, {"date": "2022-06-24", "close": 6.83, "volume": 642434.0}, {"date": "2022-06-27", "close": 7.01, "volume": 134619.0}, {"date": "2022-06-28", "close": 6.51, "volume": 216194.0}, {"date": "2022-06-29", "close": 6.7, "volume": 66221.0}, {"date": "2022-06-30", "close": 6.87, "volume": 101677.0}, {"date": "2022-07-01", "close": 7.2, "volume": 135896.0}, {"date": "2022-07-05", "close": 8.44, "volume": 275386.0}, {"date": "2022-07-06", "close": 8.23, "volume": 277983.0}, {"date": "2022-07-07", "close": 8.8, "volume": 168534.0}, {"date": "2022-07-08", "close": 9.02, "volume": 191840.0}, {"date": "2022-07-11", "close": 8.58, "volume": 150507.0}, {"date": "2022-07-12", "close": 9.09, "volume": 150495.0}, {"date": "2022-07-13", "close": 9.88, "volume": 400396.0}, {"date": "2022-07-14", "close": 9.85, "volume": 241379.0}, {"date": "2022-07-15", "close": 10.25, "volume": 174551.0}, {"date": "2022-07-18", "close": 9.68, "volume": 117667.0}, {"date": "2022-07-19", "close": 10.25, "volume": 102485.0}, {"date": "2022-07-20", "close": 10.47, "volume": 233480.0}, {"date": "2022-07-21", "close": 11.57, "volume": 163505.0}, {"date": "2022-07-22", "close": 10.82, "volume": 149121.0}, {"date": "2022-07-25", "close": 10.59, "volume": 215314.0}, {"date": "2022-07-26", "close": 10.48, "volume": 187808.0}, {"date": "2022-07-27", "close": 11.02, "volume": 181479.0}, {"date": "2022-07-28", "close": 11.14, "volume": 146280.0}, {"date": "2022-07-29", "close": 10.49, "volume": 148284.0}, {"date": "2022-08-01", "close": 10.62, "volume": 89624.0}, {"date": "2022-08-02", "close": 11.04, "volume": 102468.0}, {"date": "2022-08-03", "close": 10.97, "volume": 243477.0}, {"date": "2022-08-04", "close": 11.31, "volume": 261436.0}, {"date": "2022-08-05", "close": 11.44, "volume": 186420.0}, {"date": "2022-08-08", "close": 11.0, "volume": 269947.0}, {"date": "2022-08-09", "close": 11.09, "volume": 256344.0}, {"date": "2022-08-10", "close": 11.95, "volume": 323287.0}, {"date": "2022-08-11", "close": 11.81, "volume": 389285.0}, {"date": "2022-08-12", "close": 12.05, "volume": 394547.0}, {"date": "2022-08-15", "close": 11.99, "volume": 356833.0}, {"date": "2022-08-16", "close": 11.95, "volume": 339594.0}, {"date": "2022-08-17", "close": 11.75, "volume": 280561.0}, {"date": "2022-08-18", "close": 12.26, "volume": 455611.0}, {"date": "2022-08-19", "close": 11.5, "volume": 267045.0}, {"date": "2022-08-22", "close": 11.19, "volume": 126306.0}, {"date": "2022-08-23", "close": 11.14, "volume": 107982.0}, {"date": "2022-08-24", "close": 11.34, "volume": 199951.0}, {"date": "2022-08-25", "close": 10.84, "volume": 121561.0}, {"date": "2022-08-26", "close": 10.39, "volume": 114188.0}, {"date": "2022-08-29", "close": 10.48, "volume": 53474.0}, {"date": "2022-08-30", "close": 10.09, "volume": 104562.0}, {"date": "2022-08-31", "close": 9.8, "volume": 308964.0}, {"date": "2022-09-01", "close": 10.57, "volume": 195559.0}, {"date": "2022-09-02", "close": 11.08, "volume": 132068.0}, {"date": "2022-09-06", "close": 11.67, "volume": 374884.0}, {"date": "2022-09-07", "close": 13.8, "volume": 905297.0}, {"date": "2022-09-08", "close": 14.89, "volume": 489725.0}, {"date": "2022-09-09", "close": 14.91, "volume": 299078.0}, {"date": "2022-09-12", "close": 15.17, "volume": 397673.0}, {"date": "2022-09-13", "close": 14.4, "volume": 325126.0}, {"date": "2022-09-14", "close": 14.38, "volume": 403104.0}, {"date": "2022-09-15", "close": 14.0, "volume": 360432.0}, {"date": "2022-09-16", "close": 13.65, "volume": 344624.0}, {"date": "2022-09-19", "close": 13.98, "volume": 170572.0}, {"date": "2022-09-20", "close": 13.78, "volume": 145721.0}, {"date": "2022-09-21", "close": 13.52, "volume": 127502.0}, {"date": "2022-09-22", "close": 13.25, "volume": 206690.0}, {"date": "2022-09-23", "close": 12.41, "volume": 318862.0}, {"date": "2022-09-26", "close": 13.38, "volume": 474888.0}, {"date": "2022-09-27", "close": 12.1, "volume": 904123.0}, {"date": "2022-09-28", "close": 13.36, "volume": 401042.0}, {"date": "2022-09-29", "close": 12.92, "volume": 432129.0}, {"date": "2022-09-30", "close": 12.7, "volume": 523208.0}, {"date": "2022-10-03", "close": 12.62, "volume": 94059.0}, {"date": "2022-10-04", "close": 12.9, "volume": 178356.0}, {"date": "2022-10-05", "close": 12.92, "volume": 100484.0}, {"date": "2022-10-06", "close": 13.28, "volume": 178909.0}, {"date": "2022-10-07", "close": 12.72, "volume": 130054.0}, {"date": "2022-10-10", "close": 12.63, "volume": 322522.0}, {"date": "2022-10-11", "close": 12.68, "volume": 187503.0}, {"date": "2022-10-12", "close": 13.16, "volume": 231285.0}, {"date": "2022-10-13", "close": 13.03, "volume": 190391.0}, {"date": "2022-10-14", "close": 13.19, "volume": 150953.0}, {"date": "2022-10-17", "close": 13.01, "volume": 521787.0}, {"date": "2022-10-18", "close": 12.39, "volume": 422570.0}, {"date": "2022-10-19", "close": 12.07, "volume": 390416.0}, {"date": "2022-10-20", "close": 11.57, "volume": 164684.0}, {"date": "2022-10-21", "close": 11.78, "volume": 117371.0}, {"date": "2022-10-24", "close": 11.37, "volume": 164088.0}, {"date": "2022-10-25", "close": 11.36, "volume": 178130.0}, {"date": "2022-10-26", "close": 10.72, "volume": 160962.0}, {"date": "2022-10-27", "close": 10.83, "volume": 153332.0}, {"date": "2022-10-28", "close": 11.58, "volume": 191917.0}, {"date": "2022-10-31", "close": 11.4, "volume": 215583.0}, {"date": "2022-11-01", "close": 10.74, "volume": 157640.0}, {"date": "2022-11-02", "close": 10.28, "volume": 331862.0}, {"date": "2022-11-03", "close": 11.27, "volume": 194602.0}, {"date": "2022-11-04", "close": 10.44, "volume": 108368.0}, {"date": "2022-11-07", "close": 9.89, "volume": 114417.0}, {"date": "2022-11-08", "close": 9.78, "volume": 118976.0}, {"date": "2022-11-09", "close": 10.3, "volume": 421139.0}, {"date": "2022-11-10", "close": 10.49, "volume": 164512.0}, {"date": "2022-11-11", "close": 10.17, "volume": 111916.0}, {"date": "2022-11-14", "close": 10.14, "volume": 107794.0}, {"date": "2022-11-15", "close": 9.99, "volume": 151571.0}, {"date": "2022-11-16", "close": 9.78, "volume": 142891.0}, {"date": "2022-11-17", "close": 9.53, "volume": 113274.0}, {"date": "2022-11-18", "close": 9.45, "volume": 194354.0}, {"date": "2022-11-21", "close": 9.37, "volume": 186212.0}, {"date": "2022-11-22", "close": 10.3, "volume": 187776.0}, {"date": "2022-11-23", "close": 10.5, "volume": 659252.0}, {"date": "2022-11-25", "close": 10.7, "volume": 57855.0}, {"date": "2022-11-28", "close": 10.65, "volume": 88722.0}, {"date": "2022-11-29", "close": 10.79, "volume": 165760.0}, {"date": "2022-11-30", "close": 11.7, "volume": 182159.0}, {"date": "2022-12-01", "close": 11.93, "volume": 144223.0}, {"date": "2022-12-02", "close": 11.9, "volume": 166058.0}, {"date": "2022-12-05", "close": 11.47, "volume": 163265.0}, {"date": "2022-12-06", "close": 11.27, "volume": 98761.0}, {"date": "2022-12-07", "close": 11.0, "volume": 390609.0}, {"date": "2022-12-08", "close": 11.29, "volume": 151297.0}, {"date": "2022-12-09", "close": 10.72, "volume": 64817.0}, {"date": "2022-12-12", "close": 11.65, "volume": 3295243.0}, {"date": "2022-12-13", "close": 12.2, "volume": 640710.0}, {"date": "2022-12-14", "close": 13.8, "volume": 921056.0}, {"date": "2022-12-15", "close": 13.59, "volume": 794638.0}, {"date": "2022-12-16", "close": 13.52, "volume": 602271.0}, {"date": "2022-12-19", "close": 13.42, "volume": 295984.0}, {"date": "2022-12-20", "close": 13.62, "volume": 220443.0}, {"date": "2022-12-21", "close": 13.38, "volume": 215125.0}, {"date": "2022-12-22", "close": 13.28, "volume": 219021.0}, {"date": "2022-12-23", "close": 12.25, "volume": 155580.0}, {"date": "2022-12-27", "close": 11.21, "volume": 128519.0}, {"date": "2022-12-28", "close": 11.02, "volume": 134072.0}, {"date": "2022-12-29", "close": 11.4, "volume": 160901.0}, {"date": "2022-12-30", "close": 11.59, "volume": 121318.0}, {"date": "2023-01-03", "close": 11.7, "volume": 158644.0}, {"date": "2023-01-04", "close": 11.86, "volume": 109195.0}, {"date": "2023-01-05", "close": 11.49, "volume": 162751.0}, {"date": "2023-01-06", "close": 11.64, "volume": 241171.0}, {"date": "2023-01-09", "close": 11.45, "volume": 322870.0}, {"date": "2023-01-10", "close": 11.78, "volume": 385536.0}, {"date": "2023-01-11", "close": 11.9, "volume": 612350.0}, {"date": "2023-01-12", "close": 11.91, "volume": 701165.0}, {"date": "2023-01-13", "close": 12.96, "volume": 444243.0}, {"date": "2023-01-17", "close": 13.49, "volume": 585180.0}, {"date": "2023-01-18", "close": 13.83, "volume": 690586.0}, {"date": "2023-01-19", "close": 13.84, "volume": 225185.0}, {"date": "2023-01-20", "close": 13.88, "volume": 157113.0}, {"date": "2023-01-23", "close": 13.65, "volume": 112481.0}, {"date": "2023-01-24", "close": 13.63, "volume": 148814.0}, {"date": "2023-01-25", "close": 13.51, "volume": 179479.0}, {"date": "2023-01-26", "close": 14.18, "volume": 340297.0}, {"date": "2023-01-27", "close": 14.79, "volume": 192265.0}, {"date": "2023-01-30", "close": 14.61, "volume": 144675.0}, {"date": "2023-01-31", "close": 14.6, "volume": 292619.0}, {"date": "2023-02-01", "close": 14.61, "volume": 246598.0}, {"date": "2023-02-02", "close": 14.13, "volume": 176374.0}, {"date": "2023-02-03", "close": 14.0, "volume": 169319.0}, {"date": "2023-02-06", "close": 14.03, "volume": 128634.0}, {"date": "2023-02-07", "close": 14.05, "volume": 333821.0}, {"date": "2023-02-08", "close": 13.74, "volume": 114812.0}, {"date": "2023-02-09", "close": 13.4, "volume": 100759.0}, {"date": "2023-02-10", "close": 13.475, "volume": 744712.0}, {"date": "2023-02-13", "close": 13.32, "volume": 214953.0}, {"date": "2023-02-14", "close": 13.24, "volume": 100704.0}, {"date": "2023-02-15", "close": 13.68, "volume": 529809.0}, {"date": "2023-02-16", "close": 13.16, "volume": 90623.0}, {"date": "2023-02-17", "close": 13.17, "volume": 104372.0}, {"date": "2023-02-21", "close": 12.25, "volume": 150311.0}, {"date": "2023-02-22", "close": 12.2, "volume": 99285.0}, {"date": "2023-02-23", "close": 12.3, "volume": 199338.0}, {"date": "2023-02-24", "close": 11.6, "volume": 310158.0}, {"date": "2023-02-27", "close": 13.08, "volume": 648848.0}, {"date": "2023-02-28", "close": 12.88, "volume": 320252.0}, {"date": "2023-03-01", "close": 13.63, "volume": 169167.0}, {"date": "2023-03-02", "close": 14.32, "volume": 445603.0}, {"date": "2023-03-03", "close": 15.0, "volume": 425878.0}, {"date": "2023-03-06", "close": 15.0, "volume": 265824.0}, {"date": "2023-03-07", "close": 14.76, "volume": 85197.0}, {"date": "2023-03-08", "close": 14.38, "volume": 111086.0}, {"date": "2023-03-09", "close": 13.64, "volume": 295390.0}, {"date": "2023-03-10", "close": 13.09, "volume": 172037.0}, {"date": "2023-03-13", "close": 13.18, "volume": 194159.0}, {"date": "2023-03-14", "close": 13.5, "volume": 245117.0}, {"date": "2023-03-15", "close": 12.63, "volume": 336378.0}, {"date": "2023-03-16", "close": 12.85, "volume": 246963.0}, {"date": "2023-03-17", "close": 12.26, "volume": 412873.0}, {"date": "2023-03-20", "close": 12.06, "volume": 255064.0}, {"date": "2023-03-21", "close": 11.92, "volume": 2416408.0}, {"date": "2023-03-22", "close": 11.48, "volume": 405122.0}, {"date": "2023-03-23", "close": 11.18, "volume": 294083.0}, {"date": "2023-03-24", "close": 11.05, "volume": 320050.0}, {"date": "2023-03-27", "close": 10.88, "volume": 217474.0}, {"date": "2023-03-28", "close": 11.13, "volume": 157631.0}, {"date": "2023-03-29", "close": 11.15, "volume": 175273.0}, {"date": "2023-03-30", "close": 11.58, "volume": 516043.0}, {"date": "2023-03-31", "close": 11.52, "volume": 401428.0}, {"date": "2023-04-03", "close": 11.05, "volume": 362161.0}, {"date": "2023-04-04", "close": 9.5, "volume": 571468.0}, {"date": "2023-04-05", "close": 9.11, "volume": 404965.0}, {"date": "2023-04-06", "close": 9.38, "volume": 441264.0}, {"date": "2023-04-10", "close": 8.82, "volume": 548893.0}, {"date": "2023-04-11", "close": 8.68, "volume": 815350.0}, {"date": "2023-04-12", "close": 8.53, "volume": 305120.0}, {"date": "2023-04-13", "close": 9.05, "volume": 564237.0}, {"date": "2023-04-14", "close": 9.1, "volume": 277604.0}, {"date": "2023-04-17", "close": 9.54, "volume": 193490.0}, {"date": "2023-04-18", "close": 9.73, "volume": 419726.0}, {"date": "2023-04-19", "close": 10.52, "volume": 254522.0}, {"date": "2023-04-20", "close": 10.5, "volume": 236967.0}, {"date": "2023-04-21", "close": 11.35, "volume": 266651.0}, {"date": "2023-04-24", "close": 11.29, "volume": 221255.0}, {"date": "2023-04-25", "close": 10.64, "volume": 150811.0}, {"date": "2023-04-26", "close": 10.43, "volume": 137741.0}, {"date": "2023-04-27", "close": 10.15, "volume": 160148.0}, {"date": "2023-04-28", "close": 10.36, "volume": 160557.0}, {"date": "2023-05-01", "close": 11.16, "volume": 258602.0}, {"date": "2023-05-02", "close": 11.56, "volume": 375869.0}, {"date": "2023-05-03", "close": 12.07, "volume": 2596211.0}, {"date": "2023-05-04", "close": 12.1, "volume": 443535.0}, {"date": "2023-05-05", "close": 13.97, "volume": 653467.0}, {"date": "2023-05-08", "close": 13.64, "volume": 601147.0}, {"date": "2023-05-09", "close": 14.28, "volume": 272552.0}, {"date": "2023-05-10", "close": 13.995, "volume": 380875.0}, {"date": "2023-05-11", "close": 13.6, "volume": 362646.0}, {"date": "2023-05-12", "close": 13.43, "volume": 330996.0}, {"date": "2023-05-15", "close": 13.69, "volume": 256706.0}, {"date": "2023-05-16", "close": 13.35, "volume": 154193.0}, {"date": "2023-05-17", "close": 13.57, "volume": 189525.0}, {"date": "2023-05-18", "close": 13.16, "volume": 306831.0}, {"date": "2023-05-19", "close": 13.7, "volume": 452009.0}, {"date": "2023-05-22", "close": 13.93, "volume": 900932.0}, {"date": "2023-05-23", "close": 13.7, "volume": 325248.0}, {"date": "2023-05-24", "close": 13.49, "volume": 289664.0}, {"date": "2023-05-25", "close": 12.47, "volume": 293032.0}, {"date": "2023-05-26", "close": 12.66, "volume": 207750.0}, {"date": "2023-05-30", "close": 12.64, "volume": 250508.0}, {"date": "2023-05-31", "close": 13.03, "volume": 323586.0}, {"date": "2023-06-01", "close": 12.79, "volume": 235270.0}, {"date": "2023-06-02", "close": 13.43, "volume": 282565.0}, {"date": "2023-06-05", "close": 13.93, "volume": 287053.0}, {"date": "2023-06-06", "close": 14.21, "volume": 575443.0}, {"date": "2023-06-07", "close": 14.28, "volume": 379659.0}, {"date": "2023-06-08", "close": 13.46, "volume": 578774.0}, {"date": "2023-06-09", "close": 12.96, "volume": 453333.0}, {"date": "2023-06-12", "close": 12.52, "volume": 619065.0}, {"date": "2023-06-13", "close": 12.87, "volume": 821807.0}, {"date": "2023-06-14", "close": 12.4, "volume": 534774.0}, {"date": "2023-06-15", "close": 12.1, "volume": 737608.0}, {"date": "2023-06-16", "close": 10.95, "volume": 4066681.0}, {"date": "2023-06-20", "close": 11.77, "volume": 981908.0}, {"date": "2023-06-21", "close": 11.75, "volume": 783656.0}, {"date": "2023-06-22", "close": 11.75, "volume": 645738.0}, {"date": "2023-06-23", "close": 10.5, "volume": 2338775.0}, {"date": "2023-06-26", "close": 10.175, "volume": 561044.0}, {"date": "2023-06-27", "close": 10.34, "volume": 710954.0}, {"date": "2023-06-28", "close": 10.64, "volume": 585676.0}, {"date": "2023-06-29", "close": 10.43, "volume": 359937.0}, {"date": "2023-06-30", "close": 11.25, "volume": 832894.0}, {"date": "2023-07-03", "close": 11.22, "volume": 275364.0}, {"date": "2023-07-05", "close": 11.07, "volume": 559827.0}, {"date": "2023-07-06", "close": 11.18, "volume": 428418.0}, {"date": "2023-07-07", "close": 10.99, "volume": 484696.0}, {"date": "2023-07-10", "close": 11.53, "volume": 312489.0}, {"date": "2023-07-11", "close": 11.79, "volume": 276396.0}, {"date": "2023-07-12", "close": 11.63, "volume": 254509.0}, {"date": "2023-07-13", "close": 11.46, "volume": 277523.0}, {"date": "2023-07-14", "close": 11.1, "volume": 538087.0}, {"date": "2023-07-17", "close": 11.08, "volume": 502604.0}, {"date": "2023-07-18", "close": 11.05, "volume": 643605.0}, {"date": "2023-07-19", "close": 11.23, "volume": 268588.0}, {"date": "2023-07-20", "close": 10.99, "volume": 235525.0}, {"date": "2023-07-21", "close": 10.87, "volume": 369457.0}, {"date": "2023-07-24", "close": 10.34, "volume": 284165.0}, {"date": "2023-07-25", "close": 10.36, "volume": 490883.0}, {"date": "2023-07-26", "close": 10.67, "volume": 253179.0}, {"date": "2023-07-27", "close": 10.72, "volume": 216956.0}, {"date": "2023-07-28", "close": 11.77, "volume": 427705.0}, {"date": "2023-07-31", "close": 12.18, "volume": 519755.0}, {"date": "2023-08-01", "close": 11.84, "volume": 408208.0}, {"date": "2023-08-02", "close": 11.76, "volume": 275062.0}, {"date": "2023-08-03", "close": 11.5, "volume": 291533.0}, {"date": "2023-08-04", "close": 11.55, "volume": 217946.0}, {"date": "2023-08-07", "close": 11.56, "volume": 290190.0}, {"date": "2023-08-08", "close": 9.93, "volume": 630638.0}, {"date": "2023-08-09", "close": 10.58, "volume": 299505.0}, {"date": "2023-08-10", "close": 10.92, "volume": 264489.0}, {"date": "2023-08-11", "close": 10.99, "volume": 226887.0}, {"date": "2023-08-14", "close": 10.99, "volume": 249992.0}, {"date": "2023-08-15", "close": 10.93, "volume": 279917.0}, {"date": "2023-08-16", "close": 10.56, "volume": 295917.0}, {"date": "2023-08-17", "close": 10.33, "volume": 238891.0}, {"date": "2023-08-18", "close": 10.25, "volume": 441633.0}, {"date": "2023-08-21", "close": 10.83, "volume": 395978.0}, {"date": "2023-08-22", "close": 10.87, "volume": 651621.0}, {"date": "2023-08-23", "close": 11.61, "volume": 236906.0}, {"date": "2023-08-24", "close": 11.75, "volume": 212557.0}, {"date": "2023-08-25", "close": 11.89, "volume": 395251.0}, {"date": "2023-08-28", "close": 11.6, "volume": 178850.0}, {"date": "2023-08-29", "close": 11.77, "volume": 174120.0}, {"date": "2023-08-30", "close": 11.89, "volume": 268393.0}, {"date": "2023-08-31", "close": 11.4, "volume": 260311.0}, {"date": "2023-09-01", "close": 11.77, "volume": 244607.0}, {"date": "2023-09-05", "close": 11.66, "volume": 304324.0}, {"date": "2023-09-06", "close": 11.77, "volume": 185573.0}, {"date": "2023-09-07", "close": 11.52, "volume": 289487.0}, {"date": "2023-09-08", "close": 10.98, "volume": 189996.0}, {"date": "2023-09-11", "close": 11.18, "volume": 583613.0}, {"date": "2023-09-12", "close": 9.9, "volume": 894792.0}, {"date": "2023-09-13", "close": 9.265, "volume": 574142.0}, {"date": "2023-09-14", "close": 9.34, "volume": 1242496.0}, {"date": "2023-09-15", "close": 9.26, "volume": 1340223.0}, {"date": "2023-09-18", "close": 9.85, "volume": 914574.0}, {"date": "2023-09-19", "close": 9.86, "volume": 750079.0}, {"date": "2023-09-20", "close": 9.32, "volume": 610015.0}, {"date": "2023-09-21", "close": 9.27, "volume": 539510.0}, {"date": "2023-09-22", "close": 9.09, "volume": 292696.0}, {"date": "2023-09-25", "close": 8.67, "volume": 561568.0}, {"date": "2023-09-26", "close": 9.01, "volume": 314277.0}, {"date": "2023-09-27", "close": 8.6, "volume": 374081.0}, {"date": "2023-09-28", "close": 8.79, "volume": 1174641.0}, {"date": "2023-09-29", "close": 8.96, "volume": 267634.0}, {"date": "2023-10-02", "close": 7.94, "volume": 470237.0}, {"date": "2023-10-03", "close": 8.65, "volume": 570058.0}, {"date": "2023-10-04", "close": 8.31, "volume": 375990.0}, {"date": "2023-10-05", "close": 9.44, "volume": 641179.0}, {"date": "2023-10-06", "close": 9.41, "volume": 206184.0}, {"date": "2023-10-09", "close": 8.97, "volume": 182361.0}, {"date": "2023-10-10", "close": 8.99, "volume": 634213.0}, {"date": "2023-10-11", "close": 8.38, "volume": 356735.0}, {"date": "2023-10-12", "close": 7.805, "volume": 572154.0}, {"date": "2023-10-13", "close": 8.16, "volume": 586609.0}, {"date": "2023-10-16", "close": 7.86, "volume": 602325.0}, {"date": "2023-10-17", "close": 7.72, "volume": 379581.0}, {"date": "2023-10-18", "close": 7.4, "volume": 777339.0}, {"date": "2023-10-19", "close": 7.46, "volume": 321464.0}, {"date": "2023-10-20", "close": 7.25, "volume": 481413.0}, {"date": "2023-10-23", "close": 6.66, "volume": 473592.0}, {"date": "2023-10-24", "close": 6.96, "volume": 493451.0}, {"date": "2023-10-25", "close": 6.66, "volume": 317123.0}, {"date": "2023-10-26", "close": 6.87, "volume": 227524.0}, {"date": "2023-10-27", "close": 6.62, "volume": 373552.0}, {"date": "2023-10-30", "close": 7.32, "volume": 733299.0}, {"date": "2023-10-31", "close": 7.05, "volume": 1905995.0}, {"date": "2023-11-01", "close": 7.3, "volume": 978715.0}, {"date": "2023-11-02", "close": 7.15, "volume": 427037.0}, {"date": "2023-11-03", "close": 8.23, "volume": 820504.0}, {"date": "2023-11-06", "close": 8.16, "volume": 637312.0}, {"date": "2023-11-07", "close": 9.35, "volume": 566718.0}, {"date": "2023-11-08", "close": 9.35, "volume": 613190.0}, {"date": "2023-11-09", "close": 8.44, "volume": 818214.0}, {"date": "2023-11-10", "close": 8.7, "volume": 639220.0}, {"date": "2023-11-13", "close": 8.7, "volume": 382648.0}, {"date": "2023-11-14", "close": 10.35, "volume": 882157.0}, {"date": "2023-11-15", "close": 10.88, "volume": 724413.0}, {"date": "2023-11-16", "close": 9.765, "volume": 1015443.0}, {"date": "2023-11-17", "close": 11.02, "volume": 590673.0}, {"date": "2023-11-20", "close": 10.65, "volume": 777162.0}, {"date": "2023-11-21", "close": 10.51, "volume": 995376.0}, {"date": "2023-11-22", "close": 10.52, "volume": 610660.0}, {"date": "2023-11-24", "close": 11.05, "volume": 435668.0}, {"date": "2023-11-27", "close": 10.66, "volume": 899775.0}, {"date": "2023-11-28", "close": 10.4, "volume": 660478.0}, {"date": "2023-11-29", "close": 10.99, "volume": 777612.0}, {"date": "2023-11-30", "close": 11.08, "volume": 798124.0}, {"date": "2023-12-01", "close": 11.2, "volume": 473883.0}, {"date": "2023-12-04", "close": 11.65, "volume": 1086025.0}, {"date": "2023-12-05", "close": 11.68, "volume": 933262.0}, {"date": "2023-12-06", "close": 11.42, "volume": 477424.0}, {"date": "2023-12-07", "close": 11.56, "volume": 428385.0}, {"date": "2023-12-08", "close": 11.18, "volume": 480049.0}, {"date": "2023-12-11", "close": 10.9, "volume": 466050.0}, {"date": "2023-12-12", "close": 10.96, "volume": 344333.0}, {"date": "2023-12-13", "close": 11.32, "volume": 873112.0}, {"date": "2023-12-14", "close": 11.82, "volume": 796211.0}, {"date": "2023-12-15", "close": 12.7, "volume": 2238345.0}, {"date": "2023-12-18", "close": 11.93, "volume": 571759.0}, {"date": "2023-12-19", "close": 12.61, "volume": 551076.0}, {"date": "2023-12-20", "close": 11.71, "volume": 653569.0}, {"date": "2023-12-21", "close": 12.22, "volume": 263063.0}, {"date": "2023-12-22", "close": 12.65, "volume": 410157.0}, {"date": "2023-12-26", "close": 12.65, "volume": 594452.0}, {"date": "2023-12-27", "close": 13.64, "volume": 945654.0}, {"date": "2023-12-28", "close": 13.16, "volume": 884110.0}, {"date": "2023-12-29", "close": 13.3, "volume": 722711.0}, {"date": "2024-01-02", "close": 13.06, "volume": 1169318.0}, {"date": "2024-01-03", "close": 14.77, "volume": 20936870.0}, {"date": "2024-01-04", "close": 19.39, "volume": 14050350.0}, {"date": "2024-01-05", "close": 17.96, "volume": 8646609.0}, {"date": "2024-01-08", "close": 18.03, "volume": 3759971.0}, {"date": "2024-01-09", "close": 18.77, "volume": 3228863.0}, {"date": "2024-01-10", "close": 17.34, "volume": 3095453.0}, {"date": "2024-01-11", "close": 16.41, "volume": 3674228.0}, {"date": "2024-01-12", "close": 16.69, "volume": 1827874.0}, {"date": "2024-01-16", "close": 16.73, "volume": 1547793.0}, {"date": "2024-01-17", "close": 16.65, "volume": 966028.0}, {"date": "2024-01-18", "close": 16.21, "volume": 1090224.0}, {"date": "2024-01-19", "close": 15.62, "volume": 806477.0}, {"date": "2024-01-22", "close": 16.19, "volume": 1494898.0}, {"date": "2024-01-23", "close": 16.98, "volume": 787903.0}, {"date": "2024-01-24", "close": 16.96, "volume": 489997.0}, {"date": "2024-01-25", "close": 17.9, "volume": 1017796.0}, {"date": "2024-01-26", "close": 21.16, "volume": 5763174.0}, {"date": "2024-01-29", "close": 20.9, "volume": 1452934.0}, {"date": "2024-01-30", "close": 21.18, "volume": 1983045.0}, {"date": "2024-01-31", "close": 21.4, "volume": 1106086.0}, {"date": "2024-02-01", "close": 22.06, "volume": 2183751.0}, {"date": "2024-02-02", "close": 21.04, "volume": 1745136.0}, {"date": "2024-02-05", "close": 21.88, "volume": 567773.0}, {"date": "2024-02-06", "close": 21.94, "volume": 578504.0}, {"date": "2024-02-07", "close": 21.44, "volume": 807612.0}, {"date": "2024-02-08", "close": 22.73, "volume": 722746.0}, {"date": "2024-02-09", "close": 24.01, "volume": 1019047.0}, {"date": "2024-02-12", "close": 24.31, "volume": 1593289.0}, {"date": "2024-02-13", "close": 23.11, "volume": 948682.0}, {"date": "2024-02-14", "close": 24.19, "volume": 980685.0}, {"date": "2024-02-15", "close": 23.6, "volume": 1106013.0}, {"date": "2024-02-16", "close": 22.91, "volume": 875865.0}, {"date": "2024-02-20", "close": 22.74, "volume": 1098960.0}, {"date": "2024-02-21", "close": 22.55, "volume": 1106625.0}, {"date": "2024-02-22", "close": 22.41, "volume": 1005863.0}, {"date": "2024-02-23", "close": 22.79, "volume": 798697.0}, {"date": "2024-02-26", "close": 24.04, "volume": 1113815.0}, {"date": "2024-02-27", "close": 24.6, "volume": 1722336.0}, {"date": "2024-02-28", "close": 24.98, "volume": 1756961.0}, {"date": "2024-02-29", "close": 26.9, "volume": 2560987.0}, {"date": "2024-03-01", "close": 29.13, "volume": 2231271.0}, {"date": "2024-03-04", "close": 27.71, "volume": 1475234.0}, {"date": "2024-03-05", "close": 25.87, "volume": 1190297.0}, {"date": "2024-03-06", "close": 26.78, "volume": 1150804.0}, {"date": "2024-03-07", "close": 26.44, "volume": 4925032.0}, {"date": "2024-03-08", "close": 25.16, "volume": 1843811.0}, {"date": "2024-03-11", "close": 25.55, "volume": 1257996.0}, {"date": "2024-03-12", "close": 27.1, "volume": 1598073.0}, {"date": "2024-03-13", "close": 27.77, "volume": 1437800.0}, {"date": "2024-03-14", "close": 26.68, "volume": 1277822.0}, {"date": "2024-03-15", "close": 27.99, "volume": 4802869.0}, {"date": "2024-03-18", "close": 26.28, "volume": 2324983.0}, {"date": "2024-03-19", "close": 27.52, "volume": 714909.0}, {"date": "2024-03-20", "close": 27.91, "volume": 1049567.0}, {"date": "2024-03-21", "close": 29.18, "volume": 1046555.0}, {"date": "2024-03-22", "close": 28.24, "volume": 539893.0}, {"date": "2024-03-25", "close": 26.06, "volume": 3306201.0}, {"date": "2024-03-26", "close": 26.78, "volume": 943461.0}, {"date": "2024-03-27", "close": 28.5, "volume": 2461568.0}, {"date": "2024-03-28", "close": 28.39, "volume": 1321776.0}, {"date": "2024-04-01", "close": 28.0, "volume": 1185641.0}, {"date": "2024-04-02", "close": 27.84, "volume": 978063.0}, {"date": "2024-04-03", "close": 28.76, "volume": 835451.0}, {"date": "2024-04-04", "close": 26.45, "volume": 1642020.0}, {"date": "2024-04-05", "close": 26.44, "volume": 1037436.0}, {"date": "2024-04-08", "close": 26.9, "volume": 757219.0}, {"date": "2024-04-09", "close": 27.23, "volume": 668433.0}, {"date": "2024-04-10", "close": 26.83, "volume": 946114.0}, {"date": "2024-04-11", "close": 27.38, "volume": 737121.0}, {"date": "2024-04-12", "close": 25.85, "volume": 652554.0}, {"date": "2024-04-15", "close": 25.44, "volume": 662807.0}, {"date": "2024-04-16", "close": 24.63, "volume": 928897.0}, {"date": "2024-04-17", "close": 24.82, "volume": 801903.0}, {"date": "2024-04-18", "close": 23.65, "volume": 976413.0}, {"date": "2024-04-19", "close": 23.86, "volume": 973256.0}, {"date": "2024-04-22", "close": 24.87, "volume": 713311.0}, {"date": "2024-04-23", "close": 25.44, "volume": 807667.0}, {"date": "2024-04-24", "close": 24.98, "volume": 915656.0}, {"date": "2024-04-25", "close": 23.695, "volume": 705850.0}, {"date": "2024-04-26", "close": 24.73, "volume": 616906.0}, {"date": "2024-04-29", "close": 25.46, "volume": 603406.0}, {"date": "2024-04-30", "close": 25.31, "volume": 586896.0}, {"date": "2024-05-01", "close": 25.83, "volume": 1351377.0}, {"date": "2024-05-02", "close": 26.0, "volume": 935703.0}, {"date": "2024-05-03", "close": 26.08, "volume": 761928.0}, {"date": "2024-05-06", "close": 26.25, "volume": 646639.0}, {"date": "2024-05-07", "close": 25.65, "volume": 496815.0}, {"date": "2024-05-08", "close": 25.69, "volume": 464282.0}, {"date": "2024-05-09", "close": 25.95, "volume": 1008522.0}, {"date": "2024-05-10", "close": 26.0, "volume": 538840.0}, {"date": "2024-05-13", "close": 26.62, "volume": 959621.0}, {"date": "2024-05-14", "close": 28.16, "volume": 650219.0}, {"date": "2024-05-15", "close": 29.38, "volume": 1011777.0}, {"date": "2024-05-16", "close": 28.75, "volume": 1120645.0}, {"date": "2024-05-17", "close": 27.68, "volume": 1318232.0}, {"date": "2024-05-20", "close": 35.38, "volume": 4597923.0}, {"date": "2024-05-21", "close": 32.63, "volume": 2278833.0}, {"date": "2024-05-22", "close": 31.53, "volume": 6693166.0}, {"date": "2024-05-23", "close": 31.25, "volume": 2640425.0}, {"date": "2024-05-24", "close": 31.22, "volume": 958349.0}, {"date": "2024-05-28", "close": 30.01, "volume": 2237012.0}, {"date": "2024-05-29", "close": 31.08, "volume": 1359149.0}, {"date": "2024-05-30", "close": 31.2, "volume": 2005836.0}, {"date": "2024-05-31", "close": 31.88, "volume": 1655877.0}, {"date": "2024-06-03", "close": 31.41, "volume": 1032744.0}, {"date": "2024-06-04", "close": 31.41, "volume": 915257.0}, {"date": "2024-06-05", "close": 32.89, "volume": 819859.0}, {"date": "2024-06-06", "close": 32.51, "volume": 513494.0}, {"date": "2024-06-07", "close": 30.94, "volume": 718679.0}, {"date": "2024-06-10", "close": 31.5, "volume": 1037787.0}, {"date": "2024-06-11", "close": 30.96, "volume": 674125.0}, {"date": "2024-06-12", "close": 33.01, "volume": 1816755.0}, {"date": "2024-06-13", "close": 33.69, "volume": 567950.0}, {"date": "2024-06-14", "close": 33.07, "volume": 579553.0}, {"date": "2024-06-17", "close": 31.79, "volume": 553871.0}, {"date": "2024-06-18", "close": 33.15, "volume": 646361.0}, {"date": "2024-06-20", "close": 32.39, "volume": 535790.0}, {"date": "2024-06-21", "close": 35.02, "volume": 3891823.0}, {"date": "2024-06-24", "close": 35.63, "volume": 998110.0}, {"date": "2024-06-25", "close": 33.91, "volume": 579878.0}, {"date": "2024-06-26", "close": 33.92, "volume": 807200.0}, {"date": "2024-06-27", "close": 35.42, "volume": 933559.0}, {"date": "2024-06-28", "close": 35.29, "volume": 4744343.0}, {"date": "2024-07-01", "close": 35.49, "volume": 1634580.0}, {"date": "2024-07-02", "close": 34.65, "volume": 792759.0}, {"date": "2024-07-03", "close": 34.09, "volume": 285965.0}, {"date": "2024-07-05", "close": 34.4, "volume": 491243.0}, {"date": "2024-07-08", "close": 33.61, "volume": 715449.0}, {"date": "2024-07-09", "close": 37.21, "volume": 1306761.0}, {"date": "2024-07-10", "close": 39.55, "volume": 1344254.0}, {"date": "2024-07-11", "close": 41.96, "volume": 1278162.0}, {"date": "2024-07-12", "close": 41.54, "volume": 790563.0}, {"date": "2024-07-15", "close": 43.34, "volume": 1069772.0}, {"date": "2024-07-16", "close": 44.15, "volume": 1169981.0}, {"date": "2024-07-17", "close": 41.48, "volume": 1018196.0}, {"date": "2024-07-18", "close": 41.39, "volume": 1016064.0}, {"date": "2024-07-19", "close": 41.47, "volume": 530905.0}, {"date": "2024-07-22", "close": 43.19, "volume": 796649.0}, {"date": "2024-07-23", "close": 44.03, "volume": 622752.0}, {"date": "2024-07-24", "close": 43.75, "volume": 721523.0}, {"date": "2024-07-25", "close": 42.7, "volume": 1972122.0}, {"date": "2024-07-26", "close": 44.53, "volume": 955487.0}, {"date": "2024-07-29", "close": 42.83, "volume": 467470.0}, {"date": "2024-07-30", "close": 42.86, "volume": 549715.0}, {"date": "2024-07-31", "close": 42.91, "volume": 756060.0}, {"date": "2024-08-01", "close": 42.08, "volume": 1003814.0}, {"date": "2024-08-02", "close": 40.83, "volume": 770720.0}, {"date": "2024-08-05", "close": 41.21, "volume": 1725655.0}, {"date": "2024-08-06", "close": 43.38, "volume": 972337.0}, {"date": "2024-08-07", "close": 42.19, "volume": 666491.0}, {"date": "2024-08-08", "close": 43.07, "volume": 1970491.0}, {"date": "2024-08-09", "close": 43.6, "volume": 803910.0}, {"date": "2024-08-12", "close": 43.07, "volume": 584165.0}, {"date": "2024-08-13", "close": 43.64, "volume": 962308.0}, {"date": "2024-08-14", "close": 43.88, "volume": 716856.0}, {"date": "2024-08-15", "close": 45.74, "volume": 1260609.0}, {"date": "2024-08-16", "close": 45.39, "volume": 819904.0}, {"date": "2024-08-19", "close": 46.12, "volume": 1586457.0}, {"date": "2024-08-20", "close": 46.82, "volume": 867334.0}, {"date": "2024-08-21", "close": 47.04, "volume": 962381.0}, {"date": "2024-08-22", "close": 45.49, "volume": 836576.0}, {"date": "2024-08-23", "close": 46.53, "volume": 605491.0}, {"date": "2024-08-26", "close": 44.88, "volume": 1000709.0}, {"date": "2024-08-27", "close": 44.03, "volume": 685745.0}, {"date": "2024-08-28", "close": 45.01, "volume": 749940.0}, {"date": "2024-08-29", "close": 45.26, "volume": 645935.0}, {"date": "2024-08-30", "close": 46.09, "volume": 613342.0}, {"date": "2024-09-03", "close": 31.94, "volume": 13729350.0}, {"date": "2024-09-04", "close": 33.76, "volume": 3169243.0}, {"date": "2024-09-05", "close": 33.65, "volume": 1895316.0}, {"date": "2024-09-06", "close": 33.03, "volume": 1418799.0}, {"date": "2024-09-09", "close": 32.47, "volume": 1210620.0}, {"date": "2024-09-10", "close": 32.43, "volume": 1435349.0}, {"date": "2024-09-11", "close": 32.6, "volume": 880380.0}, {"date": "2024-09-12", "close": 33.07, "volume": 852344.0}, {"date": "2024-09-13", "close": 34.06, "volume": 927524.0}, {"date": "2024-09-16", "close": 34.4, "volume": 1212888.0}, {"date": "2024-09-17", "close": 34.6, "volume": 881784.0}, {"date": "2024-09-18", "close": 34.34, "volume": 1062216.0}, {"date": "2024-09-19", "close": 36.41, "volume": 2431915.0}, {"date": "2024-09-20", "close": 36.59, "volume": 3413954.0}, {"date": "2024-09-23", "close": 34.63, "volume": 1618639.0}, {"date": "2024-09-24", "close": 33.4, "volume": 1936335.0}, {"date": "2024-09-25", "close": 34.88, "volume": 710030.0}, {"date": "2024-09-26", "close": 34.62, "volume": 904841.0}, {"date": "2024-09-27", "close": 33.83, "volume": 517754.0}, {"date": "2024-09-30", "close": 35.92, "volume": 1275886.0}, {"date": "2024-10-01", "close": 34.76, "volume": 868142.0}, {"date": "2024-10-02", "close": 35.55, "volume": 655035.0}, {"date": "2024-10-03", "close": 33.55, "volume": 1099121.0}, {"date": "2024-10-04", "close": 32.58, "volume": 1240269.0}, {"date": "2024-10-07", "close": 31.68, "volume": 886724.0}, {"date": "2024-10-08", "close": 33.13, "volume": 844671.0}, {"date": "2024-10-09", "close": 32.02, "volume": 470396.0}, {"date": "2024-10-10", "close": 32.56, "volume": 696573.0}, {"date": "2024-10-11", "close": 33.67, "volume": 682436.0}, {"date": "2024-10-14", "close": 33.31, "volume": 473940.0}, {"date": "2024-10-15", "close": 33.59, "volume": 533076.0}, {"date": "2024-10-16", "close": 35.4, "volume": 933002.0}, {"date": "2024-10-17", "close": 34.73, "volume": 689029.0}, {"date": "2024-10-18", "close": 35.24, "volume": 1596553.0}, {"date": "2024-10-21", "close": 33.48, "volume": 709440.0}, {"date": "2024-10-22", "close": 33.39, "volume": 243743.0}, {"date": "2024-10-23", "close": 32.36, "volume": 781579.0}, {"date": "2024-10-24", "close": 31.1, "volume": 972564.0}, {"date": "2024-10-25", "close": 30.73, "volume": 802932.0}, {"date": "2024-10-28", "close": 30.78, "volume": 796008.0}, {"date": "2024-10-29", "close": 30.22, "volume": 716830.0}, {"date": "2024-10-30", "close": 29.2, "volume": 712713.0}, {"date": "2024-10-31", "close": 28.86, "volume": 1028737.0}, {"date": "2024-11-01", "close": 28.74, "volume": 961896.0}, {"date": "2024-11-04", "close": 28.78, "volume": 1080649.0}, {"date": "2024-11-05", "close": 28.62, "volume": 845096.0}, {"date": "2024-11-06", "close": 29.81, "volume": 1030217.0}, {"date": "2024-11-07", "close": 29.27, "volume": 787483.0}, {"date": "2024-11-08", "close": 28.48, "volume": 1261954.0}, {"date": "2024-11-11", "close": 28.13, "volume": 999465.0}, {"date": "2024-11-12", "close": 29.33, "volume": 1924884.0}, {"date": "2024-11-13", "close": 34.13, "volume": 2236320.0}, {"date": "2024-11-14", "close": 30.31, "volume": 1442639.0}, {"date": "2024-11-15", "close": 28.39, "volume": 1421927.0}, {"date": "2024-11-18", "close": 29.34, "volume": 1268326.0}, {"date": "2024-11-19", "close": 29.68, "volume": 666665.0}, {"date": "2024-11-20", "close": 29.99, "volume": 1088422.0}, {"date": "2024-11-21", "close": 29.73, "volume": 976059.0}, {"date": "2024-11-22", "close": 29.69, "volume": 1002067.0}, {"date": "2024-11-25", "close": 29.45, "volume": 1126229.0}, {"date": "2024-11-26", "close": 29.23, "volume": 1053880.0}, {"date": "2024-11-27", "close": 31.13, "volume": 1411534.0}, {"date": "2024-11-29", "close": 30.61, "volume": 469452.0}, {"date": "2024-12-02", "close": 29.28, "volume": 704908.0}, {"date": "2024-12-03", "close": 28.17, "volume": 806206.0}, {"date": "2024-12-04", "close": 29.44, "volume": 814865.0}, {"date": "2024-12-05", "close": 27.74, "volume": 631635.0}, {"date": "2024-12-06", "close": 29.5, "volume": 1123240.0}, {"date": "2024-12-09", "close": 28.67, "volume": 611636.0}, {"date": "2024-12-10", "close": 28.33, "volume": 579517.0}, {"date": "2024-12-11", "close": 27.47, "volume": 566816.0}, {"date": "2024-12-12", "close": 25.61, "volume": 847207.0}, {"date": "2024-12-13", "close": 25.73, "volume": 840351.0}, {"date": "2024-12-16", "close": 26.1, "volume": 1031733.0}, {"date": "2024-12-17", "close": 26.16, "volume": 828827.0}, {"date": "2024-12-18", "close": 24.56, "volume": 997725.0}, {"date": "2024-12-19", "close": 24.3, "volume": 923892.0}, {"date": "2024-12-20", "close": 23.99, "volume": 1456239.0}, {"date": "2024-12-23", "close": 23.91, "volume": 678751.0}, {"date": "2024-12-24", "close": 23.97, "volume": 187270.0}, {"date": "2024-12-26", "close": 24.47, "volume": 372529.0}, {"date": "2024-12-27", "close": 23.72, "volume": 683735.0}, {"date": "2024-12-30", "close": 23.65, "volume": 992453.0}, {"date": "2024-12-31", "close": 23.56, "volume": 2231147.0}, {"date": "2025-01-02", "close": 25.46, "volume": 1156941.0}, {"date": "2025-01-03", "close": 24.76, "volume": 1084992.0}, {"date": "2025-01-06", "close": 24.57, "volume": 789268.0}, {"date": "2025-01-07", "close": 23.85, "volume": 956506.0}, {"date": "2025-01-08", "close": 23.05, "volume": 1082527.0}, {"date": "2025-01-10", "close": 15.87, "volume": 9828546.0}, {"date": "2025-01-13", "close": 15.29, "volume": 2950963.0}, {"date": "2025-01-14", "close": 15.0, "volume": 2327230.0}, {"date": "2025-01-15", "close": 15.54, "volume": 3290267.0}, {"date": "2025-01-16", "close": 14.77, "volume": 2292210.0}, {"date": "2025-01-17", "close": 14.13, "volume": 2476157.0}, {"date": "2025-01-21", "close": 14.55, "volume": 2397225.0}, {"date": "2025-01-22", "close": 14.11, "volume": 3228577.0}, {"date": "2025-01-23", "close": 13.69, "volume": 1923989.0}, {"date": "2025-01-24", "close": 13.72, "volume": 3273504.0}, {"date": "2025-01-27", "close": 13.67, "volume": 13084680.0}, {"date": "2025-01-28", "close": 13.46, "volume": 1876620.0}, {"date": "2025-01-29", "close": 13.54, "volume": 1278286.0}, {"date": "2025-01-30", "close": 14.14, "volume": 1517429.0}, {"date": "2025-01-31", "close": 14.22, "volume": 2140651.0}, {"date": "2025-02-03", "close": 13.87, "volume": 1234413.0}, {"date": "2025-02-04", "close": 14.79, "volume": 1868196.0}, {"date": "2025-02-05", "close": 15.68, "volume": 1546457.0}, {"date": "2025-02-06", "close": 16.76, "volume": 3219203.0}, {"date": "2025-02-07", "close": 15.37, "volume": 1279823.0}, {"date": "2025-02-10", "close": 14.48, "volume": 1276829.0}, {"date": "2025-02-11", "close": 13.52, "volume": 1754910.0}, {"date": "2025-02-12", "close": 13.92, "volume": 1460523.0}, {"date": "2025-02-13", "close": 14.05, "volume": 1002739.0}, {"date": "2025-02-14", "close": 13.91, "volume": 984219.0}, {"date": "2025-02-18", "close": 13.78, "volume": 1114235.0}, {"date": "2025-02-19", "close": 13.82, "volume": 1242265.0}, {"date": "2025-02-20", "close": 13.99, "volume": 886580.0}, {"date": "2025-02-21", "close": 14.01, "volume": 1187052.0}, {"date": "2025-02-24", "close": 13.59, "volume": 2981928.0}, {"date": "2025-02-25", "close": 13.55, "volume": 1565909.0}, {"date": "2025-02-26", "close": 13.79, "volume": 1035928.0}, {"date": "2025-02-27", "close": 13.17, "volume": 2055600.0}, {"date": "2025-02-28", "close": 13.61, "volume": 1762431.0}, {"date": "2025-03-03", "close": 12.32, "volume": 2162893.0}, {"date": "2025-03-04", "close": 11.89, "volume": 3031714.0}, {"date": "2025-03-05", "close": 12.18, "volume": 1531736.0}, {"date": "2025-03-06", "close": 12.24, "volume": 1080441.0}, {"date": "2025-03-07", "close": 12.4, "volume": 1330987.0}, {"date": "2025-03-10", "close": 11.5, "volume": 1605898.0}, {"date": "2025-03-11", "close": 12.03, "volume": 2318197.0}, {"date": "2025-03-12", "close": 12.36, "volume": 1773551.0}, {"date": "2025-03-13", "close": 11.88, "volume": 1326934.0}, {"date": "2025-03-14", "close": 12.05, "volume": 1007564.0}, {"date": "2025-03-17", "close": 12.31, "volume": 2371242.0}, {"date": "2025-03-18", "close": 12.58, "volume": 1814656.0}, {"date": "2025-03-19", "close": 12.4, "volume": 1807781.0}, {"date": "2025-03-20", "close": 12.26, "volume": 1654273.0}, {"date": "2025-03-21", "close": 12.08, "volume": 2328438.0}, {"date": "2025-03-24", "close": 12.39, "volume": 3117796.0}, {"date": "2025-03-25", "close": 11.4, "volume": 2051857.0}, {"date": "2025-03-26", "close": 11.26, "volume": 1635731.0}, {"date": "2025-03-27", "close": 11.8, "volume": 1532559.0}, {"date": "2025-03-28", "close": 11.45, "volume": 1158050.0}, {"date": "2025-03-31", "close": 10.46, "volume": 2930532.0}, {"date": "2025-04-01", "close": 9.23, "volume": 8273181.0}, {"date": "2025-04-02", "close": 9.91, "volume": 2743251.0}, {"date": "2025-04-03", "close": 9.42, "volume": 1703408.0}, {"date": "2025-04-04", "close": 8.28, "volume": 2602714.0}, {"date": "2025-04-07", "close": 7.49, "volume": 2771208.0}, {"date": "2025-04-08", "close": 6.81, "volume": 2191075.0}, {"date": "2025-04-09", "close": 7.55, "volume": 6988728.0}, {"date": "2025-04-10", "close": 6.98, "volume": 2352189.0}, {"date": "2025-04-11", "close": 7.04, "volume": 1349052.0}, {"date": "2025-04-14", "close": 7.47, "volume": 2250670.0}, {"date": "2025-04-15", "close": 7.85, "volume": 1452777.0}, {"date": "2025-04-16", "close": 7.83, "volume": 1455086.0}, {"date": "2025-04-17", "close": 8.17, "volume": 1315688.0}, {"date": "2025-04-21", "close": 9.33, "volume": 4506002.0}, {"date": "2025-04-22", "close": 9.91, "volume": 3264972.0}, {"date": "2025-04-23", "close": 10.78, "volume": 4358585.0}, {"date": "2025-04-24", "close": 11.11, "volume": 1947539.0}, {"date": "2025-04-25", "close": 11.06, "volume": 1568412.0}, {"date": "2025-04-28", "close": 11.28, "volume": 1802476.0}, {"date": "2025-04-29", "close": 11.72, "volume": 2809440.0}, {"date": "2025-04-30", "close": 11.79, "volume": 3256913.0}, {"date": "2025-05-01", "close": 11.99, "volume": 1643986.0}, {"date": "2025-05-02", "close": 11.86, "volume": 1040629.0}, {"date": "2025-05-05", "close": 11.83, "volume": 1361952.0}, {"date": "2025-05-06", "close": 10.02, "volume": 6130555.0}, {"date": "2025-05-07", "close": 9.4, "volume": 5562997.0}, {"date": "2025-05-08", "close": 11.295, "volume": 7123196.0}, {"date": "2025-05-09", "close": 11.41, "volume": 4515960.0}, {"date": "2025-05-12", "close": 12.56, "volume": 4777509.0}, {"date": "2025-05-13", "close": 12.1, "volume": 2986990.0}, {"date": "2025-05-14", "close": 11.7, "volume": 1983788.0}, {"date": "2025-05-15", "close": 11.74, "volume": 1088654.0}, {"date": "2025-05-16", "close": 11.83, "volume": 2188089.0}, {"date": "2025-05-19", "close": 11.66, "volume": 1581463.0}, {"date": "2025-05-20", "close": 12.34, "volume": 1097000.0}, {"date": "2025-05-21", "close": 11.76, "volume": 1573833.0}, {"date": "2025-05-22", "close": 11.9, "volume": 1744358.0}, {"date": "2025-05-23", "close": 11.69, "volume": 1469291.0}, {"date": "2025-05-27", "close": 11.7, "volume": 1095642.0}, {"date": "2025-05-28", "close": 11.76, "volume": 871450.0}, {"date": "2025-05-29", "close": 12.24, "volume": 1579093.0}, {"date": "2025-05-30", "close": 11.96, "volume": 1132995.0}, {"date": "2025-06-02", "close": 12.7, "volume": 2219105.0}, {"date": "2025-06-03", "close": 13.27, "volume": 1752594.0}, {"date": "2025-06-04", "close": 13.41, "volume": 1975361.0}, {"date": "2025-06-05", "close": 13.99, "volume": 2458875.0}, {"date": "2025-06-06", "close": 14.7, "volume": 2674392.0}, {"date": "2025-06-09", "close": 14.4, "volume": 3622151.0}, {"date": "2025-06-10", "close": 14.78, "volume": 2524507.0}, {"date": "2025-06-11", "close": 14.57, "volume": 1594260.0}, {"date": "2025-06-12", "close": 14.46, "volume": 2504531.0}, {"date": "2025-06-13", "close": 14.41, "volume": 1747992.0}, {"date": "2025-06-16", "close": 13.82, "volume": 7062838.0}, {"date": "2025-06-17", "close": 10.86, "volume": 6712801.0}, {"date": "2025-06-18", "close": 10.78, "volume": 3007806.0}, {"date": "2025-06-20", "close": 10.32, "volume": 4041270.0}, {"date": "2025-06-23", "close": 10.16, "volume": 1810694.0}, {"date": "2025-06-24", "close": 10.63, "volume": 1418345.0}, {"date": "2025-06-25", "close": 10.42, "volume": 1972725.0}, {"date": "2025-06-26", "close": 10.05, "volume": 1911804.0}, {"date": "2025-06-27", "close": 9.57, "volume": 4646521.0}, {"date": "2025-06-30", "close": 9.52, "volume": 1467135.0}, {"date": "2025-07-01", "close": 8.68, "volume": 9321900.0}, {"date": "2025-07-02", "close": 8.94, "volume": 5558017.0}, {"date": "2025-07-03", "close": 8.76, "volume": 1988964.0}, {"date": "2025-07-07", "close": 8.18, "volume": 3672840.0}, {"date": "2025-07-08", "close": 8.39, "volume": 3737862.0}, {"date": "2025-07-09", "close": 8.88, "volume": 5688790.0}, {"date": "2025-07-10", "close": 8.8, "volume": 3009464.0}, {"date": "2025-07-11", "close": 8.64, "volume": 2640544.0}, {"date": "2025-07-14", "close": 8.91, "volume": 3202061.0}, {"date": "2025-07-15", "close": 8.28, "volume": 3266762.0}, {"date": "2025-07-16", "close": 9.33, "volume": 5450142.0}, {"date": "2025-07-17", "close": 9.4, "volume": 2440345.0}, {"date": "2025-07-18", "close": 9.02, "volume": 1691146.0}, {"date": "2025-07-21", "close": 9.17, "volume": 1584321.0}, {"date": "2025-07-22", "close": 9.21, "volume": 1375234.0}, {"date": "2025-07-23", "close": 9.38, "volume": 1700111.0}, {"date": "2025-07-24", "close": 9.24, "volume": 1314879.0}, {"date": "2025-07-25", "close": 9.95, "volume": 3091686.0}, {"date": "2025-07-28", "close": 9.31, "volume": 2248453.0}, {"date": "2025-07-29", "close": 9.2, "volume": 2400713.0}, {"date": "2025-07-30", "close": 9.91, "volume": 3001727.0}, {"date": "2025-07-31", "close": 9.85, "volume": 3495570.0}, {"date": "2025-08-01", "close": 10.05, "volume": 2751620.0}, {"date": "2025-08-04", "close": 10.25, "volume": 1861170.0}, {"date": "2025-08-05", "close": 10.47, "volume": 2689526.0}, {"date": "2025-08-06", "close": 11.59, "volume": 14368400.0}, {"date": "2025-08-07", "close": 11.19, "volume": 3613498.0}, {"date": "2025-08-08", "close": 11.16, "volume": 2348126.0}, {"date": "2025-08-11", "close": 11.24, "volume": 2708730.0}, {"date": "2025-08-12", "close": 11.62, "volume": 2268165.0}, {"date": "2025-08-13", "close": 12.24, "volume": 2908332.0}, {"date": "2025-08-14", "close": 12.5, "volume": 2004584.0}, {"date": "2025-08-15", "close": 12.38, "volume": 1931424.0}, {"date": "2025-08-18", "close": 12.33, "volume": 1936900.0}, {"date": "2025-08-19", "close": 12.25, "volume": 2791495.0}, {"date": "2025-08-20", "close": 11.97, "volume": 1529445.0}, {"date": "2025-08-21", "close": 12.22, "volume": 1603187.0}, {"date": "2025-08-22", "close": 12.58, "volume": 2298427.0}, {"date": "2025-08-25", "close": 13.0, "volume": 4062814.0}, {"date": "2025-08-26", "close": 13.38, "volume": 2523226.0}, {"date": "2025-08-27", "close": 13.64, "volume": 2184617.0}, {"date": "2025-08-28", "close": 13.75, "volume": 4281498.0}, {"date": "2025-08-29", "close": 13.49, "volume": 1972898.0}, {"date": "2025-09-02", "close": 13.5, "volume": 3138733.0}, {"date": "2025-09-03", "close": 13.48, "volume": 2274040.0}, {"date": "2025-09-04", "close": 13.24, "volume": 1757183.0}, {"date": "2025-09-05", "close": 14.22, "volume": 2419419.0}, {"date": "2025-09-08", "close": 13.3, "volume": 1916472.0}, {"date": "2025-09-09", "close": 13.25, "volume": 1510315.0}, {"date": "2025-09-10", "close": 13.28, "volume": 2122864.0}, {"date": "2025-09-11", "close": 13.175, "volume": 1669705.0}, {"date": "2025-09-12", "close": 13.15, "volume": 2028284.0}, {"date": "2025-09-15", "close": 12.86, "volume": 1446132.0}, {"date": "2025-09-16", "close": 12.99, "volume": 1929403.0}, {"date": "2025-09-17", "close": 13.15, "volume": 1823451.0}, {"date": "2025-09-18", "close": 13.92, "volume": 1954030.0}, {"date": "2025-09-19", "close": 13.13, "volume": 6634106.0}, {"date": "2025-09-22", "close": 13.44, "volume": 2421014.0}, {"date": "2025-09-23", "close": 13.19, "volume": 2267233.0}, {"date": "2025-09-24", "close": 13.17, "volume": 2462334.0}, {"date": "2025-09-25", "close": 12.58, "volume": 3522642.0}, {"date": "2025-09-26", "close": 13.15, "volume": 1395065.0}, {"date": "2025-09-29", "close": 12.37, "volume": 4068717.0}, {"date": "2025-09-30", "close": 12.65, "volume": 2747044.0}, {"date": "2025-10-01", "close": 12.5, "volume": 2273464.0}, {"date": "2025-10-02", "close": 12.55, "volume": 1815781.0}, {"date": "2025-10-03", "close": 13.06, "volume": 1292603.0}, {"date": "2025-10-06", "close": 12.65, "volume": 3141642.0}, {"date": "2025-10-07", "close": 13.95, "volume": 3155640.0}, {"date": "2025-10-08", "close": 14.56, "volume": 3009687.0}, {"date": "2025-10-09", "close": 14.68, "volume": 2238331.0}, {"date": "2025-10-10", "close": 14.05, "volume": 1853352.0}, {"date": "2025-10-13", "close": 14.03, "volume": 1491166.0}, {"date": "2025-10-14", "close": 15.45, "volume": 2200645.0}, {"date": "2025-10-15", "close": 16.53, "volume": 3257306.0}, {"date": "2025-10-16", "close": 16.42, "volume": 2378461.0}, {"date": "2025-10-17", "close": 16.38, "volume": 1727217.0}, {"date": "2025-10-20", "close": 17.08, "volume": 2034919.0}, {"date": "2025-10-21", "close": 16.75, "volume": 1408172.0}, {"date": "2025-10-22", "close": 16.35, "volume": 1760927.0}, {"date": "2025-10-23", "close": 16.49, "volume": 2906103.0}, {"date": "2025-10-24", "close": 17.12, "volume": 1776076.0}, {"date": "2025-10-27", "close": 24.17, "volume": 12671820.0}, {"date": "2025-10-28", "close": 24.29, "volume": 3516414.0}, {"date": "2025-10-29", "close": 23.63, "volume": 3458724.0}, {"date": "2025-10-30", "close": 23.55, "volume": 2240050.0}, {"date": "2025-10-31", "close": 22.58, "volume": 3002665.0}, {"date": "2025-11-03", "close": 24.11, "volume": 2847674.0}, {"date": "2025-11-04", "close": 21.52, "volume": 3084071.0}, {"date": "2025-11-05", "close": 20.9, "volume": 2368697.0}, {"date": "2025-11-06", "close": 18.205, "volume": 5272749.0}, {"date": "2025-11-07", "close": 18.36, "volume": 3622580.0}, {"date": "2025-11-10", "close": 18.51, "volume": 2038066.0}, {"date": "2025-11-11", "close": 19.67, "volume": 2179844.0}, {"date": "2025-11-12", "close": 18.61, "volume": 1784489.0}, {"date": "2025-11-13", "close": 18.83, "volume": 1497845.0}, {"date": "2025-11-14", "close": 18.79, "volume": 1896104.0}, {"date": "2025-11-17", "close": 20.24, "volume": 4272835.0}, {"date": "2025-11-18", "close": 20.96, "volume": 2101283.0}, {"date": "2025-11-19", "close": 20.6, "volume": 1991580.0}, {"date": "2025-11-20", "close": 20.12, "volume": 2034972.0}, {"date": "2025-11-21", "close": 21.18, "volume": 1907973.0}, {"date": "2025-11-24", "close": 21.67, "volume": 2180615.0}, {"date": "2025-11-25", "close": 20.8, "volume": 2570117.0}, {"date": "2025-11-26", "close": 21.17, "volume": 3078387.0}, {"date": "2025-11-28", "close": 21.9, "volume": 2258428.0}, {"date": "2025-12-01", "close": 20.61, "volume": 1611533.0}, {"date": "2025-12-02", "close": 19.99, "volume": 3325099.0}, {"date": "2025-12-03", "close": 20.09, "volume": 2539336.0}, {"date": "2025-12-04", "close": 20.65, "volume": 2105609.0}, {"date": "2025-12-05", "close": 20.28, "volume": 2574611.0}, {"date": "2025-12-08", "close": 22.2, "volume": 8161312.0}, {"date": "2025-12-09", "close": 18.44, "volume": 6355172.0}, {"date": "2025-12-10", "close": 19.69, "volume": 9976509.0}, {"date": "2025-12-11", "close": 19.42, "volume": 3284083.0}, {"date": "2025-12-12", "close": 19.27, "volume": 4454140.0}, {"date": "2025-12-15", "close": 19.59, "volume": 2790968.0}, {"date": "2025-12-16", "close": 19.55, "volume": 3230361.0}, {"date": "2025-12-17", "close": 18.9, "volume": 2170106.0}, {"date": "2025-12-18", "close": 18.55, "volume": 1812374.0}, {"date": "2025-12-19", "close": 19.85, "volume": 4120125.0}, {"date": "2025-12-22", "close": 20.78, "volume": 1421640.0}, {"date": "2025-12-23", "close": 20.41, "volume": 1055691.0}, {"date": "2025-12-24", "close": 20.35, "volume": 970975.0}, {"date": "2025-12-26", "close": 20.04, "volume": 964713.0}, {"date": "2025-12-29", "close": 19.59, "volume": 2232428.0}, {"date": "2025-12-30", "close": 19.2, "volume": 1985037.0}, {"date": "2025-12-31", "close": 19.56, "volume": 1433842.0}, {"date": "2026-01-02", "close": 18.5, "volume": 2653797.0}, {"date": "2026-01-05", "close": 18.23, "volume": 3224912.0}, {"date": "2026-01-06", "close": 18.12, "volume": 2541364.0}, {"date": "2026-01-07", "close": 19.39, "volume": 2140904.0}, {"date": "2026-01-08", "close": 18.26, "volume": 1692295.0}, {"date": "2026-01-09", "close": 17.77, "volume": 1321583.0}, {"date": "2026-01-12", "close": 17.46, "volume": 1879375.0}, {"date": "2026-01-13", "close": 17.04, "volume": 2350281.0}, {"date": "2026-01-14", "close": 17.45, "volume": 3630677.0}, {"date": "2026-01-15", "close": 16.42, "volume": 1542288.0}, {"date": "2026-01-16", "close": 16.705, "volume": 1963953.0}, {"date": "2026-01-20", "close": 16.58, "volume": 2077070.0}, {"date": "2026-01-21", "close": 17.5, "volume": 1400591.0}, {"date": "2026-01-22", "close": 18.08, "volume": 2867209.0}, {"date": "2026-01-23", "close": 18.0, "volume": 2748738.0}, {"date": "2026-01-26", "close": 18.0, "volume": 2527624.0}, {"date": "2026-01-27", "close": 18.04, "volume": 1599244.0}, {"date": "2026-01-28", "close": 17.7, "volume": 1860737.0}, {"date": "2026-01-29", "close": 17.88, "volume": 1911524.0}, {"date": "2026-01-30", "close": 17.89, "volume": 2446617.0}, {"date": "2026-02-02", "close": 18.76, "volume": 1823147.0}, {"date": "2026-02-03", "close": 18.96, "volume": 1507177.0}, {"date": "2026-02-04", "close": 18.23, "volume": 1885390.0}, {"date": "2026-02-05", "close": 16.55, "volume": 2170009.0}, {"date": "2026-02-06", "close": 16.8, "volume": 1422134.0}, {"date": "2026-02-09", "close": 16.99, "volume": 1860479.0}, {"date": "2026-02-10", "close": 17.14, "volume": 2015984.0}, {"date": "2026-02-11", "close": 16.68, "volume": 952750.0}, {"date": "2026-02-12", "close": 16.0, "volume": 2244835.0}, {"date": "2026-02-13", "close": 15.54, "volume": 899056.0}, {"date": "2026-02-17", "close": 15.28, "volume": 2349351.0}, {"date": "2026-02-18", "close": 15.38, "volume": 1454920.0}, {"date": "2026-02-19", "close": 15.25, "volume": 1435707.0}, {"date": "2026-02-20", "close": 14.88, "volume": 1761417.0}, {"date": "2026-02-23", "close": 15.45, "volume": 2760631.0}, {"date": "2026-02-24", "close": 15.54, "volume": 1882650.0}, {"date": "2026-02-25", "close": 16.09, "volume": 2332359.0}, {"date": "2026-02-26", "close": 16.19, "volume": 1769516.0}, {"date": "2026-02-27", "close": 15.62, "volume": 1933160.0}, {"date": "2026-03-02", "close": 16.15, "volume": 2258120.0}, {"date": "2026-03-03", "close": 14.6, "volume": 1913077.0}, {"date": "2026-03-04", "close": 15.23, "volume": 1742645.0}, {"date": "2026-03-05", "close": 15.2, "volume": 2038445.0}, {"date": "2026-03-06", "close": 14.86, "volume": 2592892.0}, {"date": "2026-03-09", "close": 17.69, "volume": 5280244.0}, {"date": "2026-03-10", "close": 19.78, "volume": 5746950.0}, {"date": "2026-03-11", "close": 19.99, "volume": 2903540.0}, {"date": "2026-03-12", "close": 18.06, "volume": 2436771.0}, {"date": "2026-03-13", "close": 17.92, "volume": 2445234.0}, {"date": "2026-03-16", "close": 18.13, "volume": 3063425.0}, {"date": "2026-03-17", "close": 18.66, "volume": 2278794.0}, {"date": "2026-03-18", "close": 18.29, "volume": 2561726.0}, {"date": "2026-03-19", "close": 17.8, "volume": 2052214.0}, {"date": "2026-03-20", "close": 17.56, "volume": 5064572.0}, {"date": "2026-03-23", "close": 17.87, "volume": 2151135.0}, {"date": "2026-03-24", "close": 17.85, "volume": 2175518.0}, {"date": "2026-03-25", "close": 18.98, "volume": 2830749.0}, {"date": "2026-03-26", "close": 18.55, "volume": 1569629.0}, {"date": "2026-03-27", "close": 17.14, "volume": 1772127.0}, {"date": "2026-03-30", "close": 17.09, "volume": 1702215.0}, {"date": "2026-03-31", "close": 18.13, "volume": 2205141.0}, {"date": "2026-04-01", "close": 18.1, "volume": 1430943.0}, {"date": "2026-04-02", "close": 18.84, "volume": 1939740.0}, {"date": "2026-04-06", "close": 18.35, "volume": 1311453.0}, {"date": "2026-04-07", "close": 18.16, "volume": 957039.0}, {"date": "2026-04-08", "close": 18.38, "volume": 1121507.0}, {"date": "2026-04-09", "close": 19.36, "volume": 2004285.0}, {"date": "2026-04-10", "close": 18.68, "volume": 1243829.0}, {"date": "2026-04-13", "close": 19.0, "volume": 1522208.0}, {"date": "2026-04-14", "close": 19.81, "volume": 2279843.0}, {"date": "2026-04-15", "close": 19.98, "volume": 2629763.0}, {"date": "2026-04-16", "close": 19.91, "volume": 1920448.0}, {"date": "2026-04-17", "close": 20.41, "volume": 2674217.0}, {"date": "2026-04-20", "close": 20.02, "volume": 1741147.0}, {"date": "2026-04-21", "close": 19.21, "volume": 2359175.0}, {"date": "2026-04-22", "close": 19.67, "volume": 2148964.0}, {"date": "2026-04-23", "close": 18.9, "volume": 1791994.0}, {"date": "2026-04-24", "close": 18.26, "volume": 1235048.0}, {"date": "2026-04-27", "close": 18.04, "volume": 1718526.0}, {"date": "2026-04-28", "close": 18.16, "volume": 2127329.0}, {"date": "2026-04-29", "close": 17.41, "volume": 1547963.0}, {"date": "2026-04-30", "close": 17.55, "volume": 1035459.0}, {"date": "2026-05-01", "close": 17.39, "volume": 1176626.0}, {"date": "2026-05-04", "close": 17.71, "volume": 1512837.0}, {"date": "2026-05-05", "close": 17.47, "volume": 1048873.0}, {"date": "2026-05-06", "close": 18.84, "volume": 1720219.0}, {"date": "2026-05-07", "close": 17.54, "volume": 1691279.0}, {"date": "2026-05-08", "close": 17.61, "volume": 1741667.0}, {"date": "2026-05-11", "close": 18.46, "volume": 1182037.0}, {"date": "2026-05-12", "close": 18.37, "volume": 846681.0}, {"date": "2026-05-13", "close": 18.44, "volume": 979944.0}, {"date": "2026-05-14", "close": 18.28, "volume": 913122.0}, {"date": "2026-05-15", "close": 17.29, "volume": 1197249.0}, {"date": "2026-05-18", "close": 16.54, "volume": 1584989.0}, {"date": "2026-05-19", "close": 15.92, "volume": 1689053.0}, {"date": "2026-05-20", "close": 17.56, "volume": 1932441.0}, {"date": "2026-05-21", "close": 17.37, "volume": 1773500.0}, {"date": "2026-05-22", "close": 17.37, "volume": 1448069.0}, {"date": "2026-05-26", "close": 18.15, "volume": 1686112.0}, {"date": "2026-05-27", "close": 18.16, "volume": 1051170.0}, {"date": "2026-05-28", "close": 18.56, "volume": 1270531.0}, {"date": "2026-05-29", "close": 19.33, "volume": 1502467.0}, {"date": "2026-06-01", "close": 18.63, "volume": 1442214.0}, {"date": "2026-06-02", "close": 17.24, "volume": 1882565.0}, {"date": "2026-06-03", "close": 17.99, "volume": 1556901.0}, {"date": "2026-06-04", "close": 18.41, "volume": 1446144.0}, {"date": "2026-06-05", "close": 17.04, "volume": 1882621.0}, {"date": "2026-06-08", "close": 16.81, "volume": 2058344.0}, {"date": "2026-06-09", "close": 17.92, "volume": 1701206.0}, {"date": "2026-06-10", "close": 17.67, "volume": 1267565.0}, {"date": "2026-06-11", "close": 17.95, "volume": 1980885.0}, {"date": "2026-06-12", "close": 18.19, "volume": 926841.0}, {"date": "2026-06-15", "close": 18.73, "volume": 1643996.0}, {"date": "2026-06-16", "close": 18.07, "volume": 1137496.0}, {"date": "2026-06-17", "close": 19.2, "volume": 3452721.0}, {"date": "2026-06-18", "close": 19.8, "volume": 5111971.0}, {"date": "2026-06-22", "close": 20.87, "volume": 2560455.0}, {"date": "2026-06-23", "close": 20.26, "volume": 2075797.0}, {"date": "2026-06-24", "close": 20.33, "volume": 2186191.0}, {"date": "2026-06-25", "close": 20.61, "volume": 1628004.0}, {"date": "2026-06-26", "close": 20.94, "volume": 5436287.0}, {"date": "2026-06-29", "close": 21.26, "volume": 2172681.0}, {"date": "2026-06-30", "close": 22.21, "volume": 2510520.0}, {"date": "2026-07-01", "close": 21.79, "volume": 1384056.0}, {"date": "2026-07-02", "close": 23.07, "volume": 2164723.0}, {"date": "2026-07-06", "close": 22.84, "volume": 2919526.0}, {"date": "2026-07-07", "close": 23.83, "volume": 3058897.0}, {"date": "2026-07-08", "close": 23.83, "volume": 2528260.0}, {"date": "2026-07-09", "close": 24.27, "volume": 1836213.0}, {"date": "2026-07-10", "close": 23.42, "volume": 1514770.0}, {"date": "2026-07-13", "close": 23.64, "volume": 1884700.0}, {"date": "2026-07-14", "close": 23.78, "volume": 2176515.0}, {"date": "2026-07-15", "close": 23.99, "volume": 1253633.0}, {"date": "2026-07-16", "close": 22.72, "volume": 1681834.0}, {"date": "2026-07-17", "close": 23.74, "volume": 1537919.0}, {"date": "2026-07-20", "close": 23.45, "volume": 2528742.0}, {"date": "2026-07-21", "close": 23.83, "volume": 1373716.0}, {"date": "2026-07-22", "close": 23.21, "volume": 9160166.0}, {"date": "2026-07-23", "close": 23.89, "volume": 4670893.0}, {"date": "2026-07-24", "close": 24.44, "volume": 5066096.0}, {"date": "2026-07-27", "close": 25.63, "volume": 3332443.0}, {"date": "2026-07-28", "close": 25.9, "volume": 2334666.0}, {"date": "2026-07-29", "close": 25.1, "volume": 2105186.0}, {"date": "2026-07-30", "close": 25.73, "volume": 1925085.0}, {"date": "2026-07-31", "close": 25.18, "volume": 1825215.0}, {"date": "2026-08-03", "close": 25.24, "volume": 2132025.0}, {"date": "2026-08-04", "close": 25.97, "volume": 2774192.0}, {"date": "2026-08-05", "close": 26.17, "volume": 2152618.0}, {"date": "2026-08-06", "close": 25.88, "volume": 1330687.0}, {"date": "2026-08-07", "close": 26.25, "volume": 1991001.0}], "refreshing": true}