{"ticker": "LENZ", "overview": {"cik": "1815776", "ticker": "LENZ", "name": "LENZ Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001815776-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-001098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-117887", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002292", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001815776-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001815776-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001815776-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-078313", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001231919-26-000640", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001796789-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001340881-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001200889-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001297491-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001825009-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001816523-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001815776-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001815776-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001815776-26-000035", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001815776-26-000029", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001815776-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001815776-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001701", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001642575-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001796789-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001713795-26-000004", "price_sensitive": false}]}, "description": "LENZ Therapeutics, Inc. trades as LENZ on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 60 insider filings for the company, from March 2024 to March 2026. Across those, 7 insiders disclosed 8 open-market purchases totalling $16.21M against 9 sales totalling $66.86M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 16206026.7127, "sell_n": 9, "sell_sum": 66864161.1973, "net": -50658134.4846, "insiders": 7, "first_date": "2024-03-21", "last_date": "2026-03-27"}, "metrics": {"ticker": "LENZ", "has_prices": true, "as_of": "2026-08-07", "last": 5.36, "prev_close": 5.22, "change": 0.14000000000000057, "change_pct": 0.02681992337164762, "session_volume": 452968.0, "vwap_5": 5.151075926364775, "vwap_20": 5.2192096730571675, "vwap_60": 6.044654593842327, "vwap_250": 18.46360245194982, "high_52w": 31.94, "low_52w": 4.88, "avg_volume_20": 988516.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001098", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.2% passive stake in LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001098-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "13DG-0001104659-26-117887", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "LENZ Therapeutics, Inc.", "who_key": "LENZ 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LENZ Therapeutics, Inc. moves to a 3.7% passive stake in LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/0001104659-26-117887-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "13DG-0000315066-26-002292", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 5.7% passive stake in LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002292-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91670}, {"id": "13DG-0001104659-26-078313", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "LENZ Therapeutics, Inc.", "who_key": "LENZ 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LENZ Therapeutics, Inc. takes a 5.1% passive stake in LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/0001104659-26-078313-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-23", "mins": 191030}, {"id": "0001816523-26-000005", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Zachary Scheiner", "who_key": "Scheiner Zachary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LENZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181652326000005/0001816523-26-000005-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001825009-26-000001", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Frederic Guerard", "who_key": "Guerard Frederic", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LENZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000182500926000001/0001825009-26-000001-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001297491-26-000001", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Shelley B. Thunen", "who_key": "Thunen Shelley B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LENZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000129749126000001/0001297491-26-000001-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001200889-26-000001", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "James W. McCollum", "who_key": "MCCOLLUM JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LENZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000120088926000001/0001200889-26-000001-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001340881-26-000001", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Kimberlee C. Drapkin", "who_key": "Drapkin Kimberlee C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LENZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000134088126000001/0001340881-26-000001-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001796789-26-000004", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Jeffrey P. George", "who_key": "George Jeffrey P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LENZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000179678926000004/0001796789-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001231919-26-000640", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LENZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000123191926000640/0001231919-26-000640-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "13DG-0002012383-26-001701", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of LENZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001701-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "13DG-0001642575-26-000004", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "LENZ Therapeutics, Inc.", "who_key": "LENZ 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LENZ Therapeutics, Inc. crosses 5% of LENZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/0001642575-26-000004-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300470}, {"id": "0001706176-26-000004", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Daniel R. Chevallard", "who_key": "Chevallard Daniel R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64275.0, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000170617626000004/0001706176-26-000004-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001713795-26-000004", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Evert B. Schimmelpennink", "who_key": "Schimmelpennink Evert B.", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251410.5945, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $251K of LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000171379526000004/0001713795-26-000004-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001796789-26-000003", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Jeffrey P. George", "who_key": "George Jeffrey P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49890.1464, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $50K of LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000179678926000003/0001796789-26-000003-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001713795-26-000002", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Evert B. Schimmelpennink", "who_key": "Schimmelpennink Evert B.", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on LENZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000171379526000002/0001713795-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0001706176-26-000002", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Daniel R. Chevallard", "who_key": "Chevallard Daniel R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on LENZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000170617626000002/0001706176-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0002015900-26-000002", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Marc Odrich", "who_key": "Odrich Marc", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on LENZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000201590026000002/0002015900-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0002015796-26-000002", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Shawn Olsson", "who_key": "Olsson Shawn", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on LENZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000201579626000002/0002015796-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438710}, {"id": "0002015796-25-000003", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Shawn Olsson", "who_key": "Olsson Shawn", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 261022.1792, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $261K of LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000201579625000003/0002015796-25-000003-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504950}, {"id": "0001815776-25-000072", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Daniel R. Chevallard", "who_key": "Chevallard Daniel R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50016.985799999995, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181577625000072/0001815776-25-000072-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519350}, {"id": "0001815776-25-000073", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "James W. McCollum", "who_key": "MCCOLLUM JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 239278.19999999998, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 4 insiders into LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181577625000073/0001815776-25-000073-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519350}, {"id": "0001193125-25-228493", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Versant Venture Capital VI, L.P.", "who_key": "Versant Venture Capital VI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10352017.4506, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big sell in LENZ \u2014 A 10% owner offloads $10.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000119312525228493/0001193125-25-228493-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574070}, {"id": "0001193125-25-211363", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Versant Venture Capital VI, L.P.", "who_key": "Versant Venture Capital VI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5714355.9982, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$5.7M sale: A 10% owner lightens up on LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000119312525211363/0001193125-25-211363-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591350}, {"id": "0000950170-25-111529", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Versant Venture Capital VI, L.P.", "who_key": "Versant Venture Capital VI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7423920.055, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big sell in LENZ \u2014 A 10% owner offloads $7.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000095017025111529/0000950170-25-111529-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624470}, {"id": "0000950170-25-110163", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Versant Venture Capital VI, L.P.", "who_key": "Versant Venture Capital VI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10255243.5643, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A 10% owner takes $10.3M off the table in LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000095017025110163/0000950170-25-110163-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635990}, {"id": "0000950170-25-095616", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Versant Venture Capital VI, L.P.", "who_key": "Versant Venture Capital VI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6506784.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$6.5M sale: A 10% owner lightens up on LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000095017025095616/0000950170-25-095616-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692150}, {"id": "0000950170-25-092373", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Versant Venture Capital VI, L.P.", "who_key": "Versant Venture Capital VI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6093000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$6.1M sale: A 10% owner lightens up on LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000095017025092373/0000950170-25-092373-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710870}, {"id": "0000950170-25-088604", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Versant Venture Capital VI, L.P.", "who_key": "Versant Venture Capital VI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10107817.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whale sells $10.1M of LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000095017025088604/0000950170-25-088604-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720950}], "recent_buys": [{"id": "0001796789-26-000003", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Jeffrey P. George", "who_key": "George Jeffrey P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49890.1464, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $50K of LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000179678926000003/0001796789-26-000003-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001713795-26-000004", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Evert B. Schimmelpennink", "who_key": "Schimmelpennink Evert B.", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251410.5945, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $251K of LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000171379526000004/0001713795-26-000004-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001706176-26-000004", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Daniel R. Chevallard", "who_key": "Chevallard Daniel R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64275.0, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000170617626000004/0001706176-26-000004-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001815776-25-000073", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "James W. McCollum", "who_key": "MCCOLLUM JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 239278.19999999998, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 4 insiders into LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181577625000073/0001815776-25-000073-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519350}, {"id": "0001815776-25-000072", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Daniel R. Chevallard", "who_key": "Chevallard Daniel R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50016.985799999995, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181577625000072/0001815776-25-000072-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519350}, {"id": "0001815776-24-000046", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "Daniel R. Chevallard", "who_key": "Chevallard Daniel R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49987.84, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181577624000046/0001815776-24-000046-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299830}, {"id": "0001815776-24-000044", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "James W. McCollum", "who_key": "MCCOLLUM JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 501092.67600000004, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181577624000044/0001815776-24-000044-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301270}, {"id": "0001415889-24-009077", "src": "INSIDERS", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000075.27, "score": 71.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000141588924009077/0001415889-24-009077-index.htm", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377590}], "institutional": [{"id": "13DG-0002052113-26-001098", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.2% passive stake in LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001098-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "13DG-0001104659-26-117887", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "LENZ Therapeutics, Inc.", "who_key": "LENZ 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LENZ Therapeutics, Inc. moves to a 3.7% passive stake in LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/0001104659-26-117887-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "13DG-0000315066-26-002292", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 5.7% passive stake in LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002292-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91670}, {"id": "13DG-0001104659-26-078313", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "LENZ Therapeutics, Inc.", "who_key": "LENZ 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LENZ Therapeutics, Inc. takes a 5.1% passive stake in LENZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/0001104659-26-078313-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-23", "mins": 191030}, {"id": "13DG-0002012383-26-001701", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of LENZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001701-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "13DG-0001642575-26-000004", "src": "13DG", "ticker": "LENZ", "cik": "1815776", "company": "LENZ Therapeutics, Inc.", "company_raw": "LENZ Therapeutics, Inc.", "who": "LENZ Therapeutics, Inc.", "who_key": "LENZ 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LENZ Therapeutics, Inc. crosses 5% of LENZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/0001642575-26-000004-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300470}], "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": "LENZ Therapeutics, Inc. - Common Stock", "new_value": "LENZ Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001815776", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001815776", "applied": 1, "detected_at": "2026-10-25T18:39:56.225187"}]}, "key_people": [{"who": "Versant Venture Capital VI, L.P.", "who_key": "Versant Venture Capital VI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 66603139.0181, "net": -66603139.0181, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10352017.4506, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000119312525228493/0001193125-25-228493-index.htm"}, {"action": "SELL", "amount": 5714355.9982, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000119312525211363/0001193125-25-211363-index.htm"}, {"action": "SELL", "amount": 7423920.055, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000095017025111529/0000950170-25-111529-index.htm"}, {"action": "SELL", "amount": 10255243.5643, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000095017025110163/0000950170-25-110163-index.htm"}, {"action": "SELL", "amount": 6506784.0, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000095017025095616/0000950170-25-095616-index.htm"}, {"action": "SELL", "amount": 6093000.0, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000095017025092373/0000950170-25-092373-index.htm"}, {"action": "SELL", "amount": 10107817.95, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000095017025088604/0000950170-25-088604-index.htm"}, {"action": "SELL", "amount": 10150000.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000095017025085490/0000950170-25-085490-index.htm"}], "latest": {"action": "SELL", "amount": 10352017.4506, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000119312525228493/0001193125-25-228493-index.htm"}}, {"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 15000075.27, "sold": 0, "net": 15000075.27, "trades": 1, "top_score": 71.0, "lean": "buying", "history": [{"action": "BUY", "amount": 15000075.27, "date": "2024-03-21", "score": 71.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000141588924009077/0001415889-24-009077-index.htm"}], "latest": {"action": "BUY", "amount": 15000075.27, "date": "2024-03-21", "score": 71.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000141588924009077/0001415889-24-009077-index.htm"}}, {"who": "James W. McCollum", "who_key": "MCCOLLUM JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 740370.876, "sold": 0, "net": 740370.876, "trades": 2, "top_score": 48.4, "lean": "buying", "history": [{"action": "BUY", "amount": 239278.19999999998, "date": "2025-11-07", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181577625000073/0001815776-25-000073-index.htm"}, {"action": "BUY", "amount": 501092.67600000004, "date": "2024-05-13", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181577624000044/0001815776-24-000044-index.htm"}], "latest": {"action": "BUY", "amount": 239278.19999999998, "date": "2025-11-07", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181577625000073/0001815776-25-000073-index.htm"}}, {"who": "Shawn Olsson", "who_key": "Olsson Shawn", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 261022.1792, "net": -261022.1792, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 261022.1792, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000201579625000003/0002015796-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 261022.1792, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000201579625000003/0002015796-25-000003-index.htm"}}, {"who": "Evert B. Schimmelpennink", "who_key": "Schimmelpennink Evert B.", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 251410.5945, "sold": 0, "net": 251410.5945, "trades": 1, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 251410.5945, "date": "2026-03-27", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000171379526000004/0001713795-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 251410.5945, "date": "2026-03-27", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000171379526000004/0001713795-26-000004-index.htm"}}, {"who": "Daniel R. Chevallard", "who_key": "Chevallard Daniel R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 164279.8258, "sold": 0, "net": 164279.8258, "trades": 3, "top_score": 59.3, "lean": "buying", "history": [{"action": "BUY", "amount": 64275.0, "date": "2026-03-27", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000170617626000004/0001706176-26-000004-index.htm"}, {"action": "BUY", "amount": 50016.985799999995, "date": "2025-11-07", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181577625000072/0001815776-25-000072-index.htm"}, {"action": "BUY", "amount": 49987.84, "date": "2024-05-14", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000181577624000046/0001815776-24-000046-index.htm"}], "latest": {"action": "BUY", "amount": 64275.0, "date": "2026-03-27", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000170617626000004/0001706176-26-000004-index.htm"}}, {"who": "Jeffrey P. George", "who_key": "George Jeffrey P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49890.1464, "sold": 0, "net": 49890.1464, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49890.1464, "date": "2026-03-27", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000179678926000003/0001796789-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 49890.1464, "date": "2026-03-27", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1815776/000179678926000003/0001796789-26-000003-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001815776-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-001098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-117887", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002292", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001815776-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001815776-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001815776-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-078313", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001231919-26-000640", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001796789-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001340881-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001200889-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001297491-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001825009-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001816523-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001815776-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001815776-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001815776-26-000035", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001815776-26-000029", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001815776-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001815776-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001701", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001642575-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001796789-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001713795-26-000004", "price_sensitive": false}], "performance": {"ticker": "LENZ", "has_prices": true, "summary": {"n": 8, "avg": -0.5875452071444875, "win_rate": 0.0, "best": -0.3619047619047619, "worst": -0.7666521549847628, "as_of": "2026-08-07"}, "buys": [{"who": "George Jeffrey P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49890.1464, "date": "2026-03-27", "score": 35.5, "ref_price": 8.4, "return": -0.3619047619047619}, {"who": "Schimmelpennink Evert B.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Secretary, Director", "amount": 251410.5945, "date": "2026-03-27", "score": 62.4, "ref_price": 8.4, "return": -0.3619047619047619}, {"who": "Chevallard Daniel R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 64275.0, "date": "2026-03-27", "score": 59.3, "ref_price": 8.4, "return": -0.3619047619047619}, {"who": "MCCOLLUM JAMES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239278.19999999998, "date": "2025-11-07", "score": 43.6, "ref_price": 22.97, "return": -0.7666521549847628}, {"who": "Chevallard Daniel R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50016.985799999995, "date": "2025-11-07", "score": 53.2, "ref_price": 22.97, "return": -0.7666521549847628}, {"who": "Chevallard Daniel R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 49987.84, "date": "2024-05-14", "score": 43.0, "ref_price": 15.72, "return": -0.6590330788804071}, {"who": "MCCOLLUM JAMES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501092.67600000004, "date": "2024-05-13", "score": 48.4, "ref_price": 15.91, "return": -0.6631049654305469}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15000075.27, "date": "2024-03-21", "score": 71.0, "ref_price": 22.2596, "return": -0.759205017161135}]}, "price_series": [{"date": "2021-06-25", "close": 129.4974, "volume": 562889.0}, {"date": "2021-06-28", "close": 158.8968, "volume": 207223.0}, {"date": "2021-06-29", "close": 193.1961, "volume": 429347.0}, {"date": "2021-06-30", "close": 215.1057, "volume": 193414.0}, {"date": "2021-07-01", "close": 197.746, "volume": 98626.0}, {"date": "2021-07-02", "close": 198.726, "volume": 42319.0}, {"date": "2021-07-06", "close": 184.7263, "volume": 39548.0}, {"date": "2021-07-07", "close": 169.8166, "volume": 35870.0}, {"date": "2021-07-08", "close": 170.0266, "volume": 55428.0}, {"date": "2021-07-09", "close": 171.4266, "volume": 91202.0}, {"date": "2021-07-12", "close": 180.2464, "volume": 37070.0}, {"date": "2021-07-13", "close": 180.1764, "volume": 42713.0}, {"date": "2021-07-14", "close": 179.4764, "volume": 23639.0}, {"date": "2021-07-15", "close": 173.5965, "volume": 41570.0}, {"date": "2021-07-16", "close": 180.6664, "volume": 45286.0}, {"date": "2021-07-19", "close": 192.7761, "volume": 44964.0}, {"date": "2021-07-20", "close": 178.5664, "volume": 47262.0}, {"date": "2021-07-21", "close": 171.7766, "volume": 27701.0}, {"date": "2021-07-22", "close": 174.9265, "volume": 19447.0}, {"date": "2021-07-23", "close": 171.6366, "volume": 30980.0}, {"date": "2021-07-26", "close": 155.4669, "volume": 37357.0}, {"date": "2021-07-27", "close": 151.547, "volume": 61894.0}, {"date": "2021-07-28", "close": 150.357, "volume": 54856.0}, {"date": "2021-07-29", "close": 150.637, "volume": 21834.0}, {"date": "2021-07-30", "close": 149.517, "volume": 15350.0}, {"date": "2021-08-02", "close": 146.9971, "volume": 37232.0}, {"date": "2021-08-03", "close": 145.0371, "volume": 20477.0}, {"date": "2021-08-04", "close": 145.8771, "volume": 29019.0}, {"date": "2021-08-05", "close": 144.5471, "volume": 61494.0}, {"date": "2021-08-06", "close": 144.7571, "volume": 99412.0}, {"date": "2021-08-09", "close": 145.2471, "volume": 53790.0}, {"date": "2021-08-10", "close": 157.2869, "volume": 104495.0}, {"date": "2021-08-11", "close": 154.2069, "volume": 35950.0}, {"date": "2021-08-12", "close": 154.2069, "volume": 62132.0}, {"date": "2021-08-13", "close": 151.407, "volume": 23465.0}, {"date": "2021-08-16", "close": 146.8571, "volume": 25164.0}, {"date": "2021-08-17", "close": 139.0872, "volume": 17289.0}, {"date": "2021-08-18", "close": 137.2673, "volume": 36205.0}, {"date": "2021-08-19", "close": 127.3275, "volume": 20925.0}, {"date": "2021-08-20", "close": 125.3675, "volume": 49452.0}, {"date": "2021-08-23", "close": 140.4172, "volume": 87342.0}, {"date": "2021-08-24", "close": 140.0672, "volume": 67147.0}, {"date": "2021-08-25", "close": 139.9972, "volume": 14133.0}, {"date": "2021-08-26", "close": 134.4673, "volume": 32436.0}, {"date": "2021-08-27", "close": 139.3672, "volume": 32251.0}, {"date": "2021-08-30", "close": 141.8172, "volume": 28807.0}, {"date": "2021-08-31", "close": 136.7773, "volume": 54400.0}, {"date": "2021-09-01", "close": 137.4073, "volume": 24742.0}, {"date": "2021-09-02", "close": 139.6472, "volume": 43510.0}, {"date": "2021-09-03", "close": 143.0071, "volume": 24347.0}, {"date": "2021-09-07", "close": 139.6472, "volume": 47817.0}, {"date": "2021-09-08", "close": 135.7973, "volume": 35190.0}, {"date": "2021-09-09", "close": 140.9072, "volume": 42409.0}, {"date": "2021-09-10", "close": 139.9272, "volume": 27959.0}, {"date": "2021-09-13", "close": 135.8673, "volume": 26537.0}, {"date": "2021-09-14", "close": 136.0773, "volume": 51924.0}, {"date": "2021-09-15", "close": 139.9272, "volume": 53316.0}, {"date": "2021-09-16", "close": 141.0472, "volume": 34319.0}, {"date": "2021-09-17", "close": 135.5873, "volume": 460140.0}, {"date": "2021-09-20", "close": 118.3676, "volume": 83210.0}, {"date": "2021-09-21", "close": 112.5577, "volume": 71816.0}, {"date": "2021-09-22", "close": 110.6678, "volume": 46498.0}, {"date": "2021-09-23", "close": 119.1376, "volume": 69576.0}, {"date": "2021-09-24", "close": 116.6877, "volume": 22058.0}, {"date": "2021-09-27", "close": 117.6676, "volume": 30734.0}, {"date": "2021-09-28", "close": 114.0977, "volume": 28309.0}, {"date": "2021-09-29", "close": 116.6877, "volume": 18983.0}, {"date": "2021-09-30", "close": 114.7277, "volume": 32126.0}, {"date": "2021-10-01", "close": 116.9677, "volume": 59350.0}, {"date": "2021-10-04", "close": 107.2379, "volume": 34011.0}, {"date": "2021-10-05", "close": 99.958, "volume": 34246.0}, {"date": "2021-10-06", "close": 98.138, "volume": 34101.0}, {"date": "2021-10-07", "close": 105.4179, "volume": 10980.0}, {"date": "2021-10-08", "close": 93.4481, "volume": 42959.0}, {"date": "2021-10-11", "close": 100.588, "volume": 34425.0}, {"date": "2021-10-12", "close": 97.0181, "volume": 38493.0}, {"date": "2021-10-13", "close": 89.5982, "volume": 73111.0}, {"date": "2021-10-14", "close": 89.1082, "volume": 28293.0}, {"date": "2021-10-15", "close": 89.4582, "volume": 42125.0}, {"date": "2021-10-18", "close": 86.9383, "volume": 44082.0}, {"date": "2021-10-19", "close": 89.8082, "volume": 17762.0}, {"date": "2021-10-20", "close": 90.2982, "volume": 16816.0}, {"date": "2021-10-21", "close": 88.8282, "volume": 15385.0}, {"date": "2021-10-22", "close": 86.2383, "volume": 12192.0}, {"date": "2021-10-25", "close": 86.4483, "volume": 9219.0}, {"date": "2021-10-26", "close": 88.4782, "volume": 18593.0}, {"date": "2021-10-27", "close": 86.2383, "volume": 16648.0}, {"date": "2021-10-28", "close": 87.0783, "volume": 29077.0}, {"date": "2021-10-29", "close": 89.1782, "volume": 20432.0}, {"date": "2021-11-01", "close": 88.6182, "volume": 19552.0}, {"date": "2021-11-02", "close": 90.3682, "volume": 8057.0}, {"date": "2021-11-03", "close": 92.1182, "volume": 9462.0}, {"date": "2021-11-04", "close": 89.0382, "volume": 27826.0}, {"date": "2021-11-05", "close": 84.2083, "volume": 28608.0}, {"date": "2021-11-08", "close": 89.3182, "volume": 41845.0}, {"date": "2021-11-09", "close": 87.4283, "volume": 19481.0}, {"date": "2021-11-10", "close": 83.5783, "volume": 15023.0}, {"date": "2021-11-11", "close": 86.7983, "volume": 21736.0}, {"date": "2021-11-12", "close": 85.1883, "volume": 9898.0}, {"date": "2021-11-15", "close": 82.3884, "volume": 13223.0}, {"date": "2021-11-16", "close": 81.6184, "volume": 21467.0}, {"date": "2021-11-17", "close": 81.4084, "volume": 18738.0}, {"date": "2021-11-18", "close": 79.2384, "volume": 13415.0}, {"date": "2021-11-19", "close": 77.6284, "volume": 20133.0}, {"date": "2021-11-22", "close": 63.6287, "volume": 85995.0}, {"date": "2021-11-23", "close": 64.5387, "volume": 81629.0}, {"date": "2021-11-24", "close": 70.3486, "volume": 35299.0}, {"date": "2021-11-26", "close": 66.9187, "volume": 10910.0}, {"date": "2021-11-29", "close": 61.3888, "volume": 18074.0}, {"date": "2021-11-30", "close": 63.1387, "volume": 18458.0}, {"date": "2021-12-01", "close": 58.8688, "volume": 24379.0}, {"date": "2021-12-02", "close": 62.0888, "volume": 91599.0}, {"date": "2021-12-03", "close": 61.7388, "volume": 21400.0}, {"date": "2021-12-06", "close": 67.1287, "volume": 46290.0}, {"date": "2021-12-07", "close": 71.1186, "volume": 45294.0}, {"date": "2021-12-08", "close": 78.2584, "volume": 39812.0}, {"date": "2021-12-09", "close": 78.7484, "volume": 33591.0}, {"date": "2021-12-10", "close": 74.4785, "volume": 21649.0}, {"date": "2021-12-13", "close": 74.7585, "volume": 21990.0}, {"date": "2021-12-14", "close": 72.5185, "volume": 30471.0}, {"date": "2021-12-15", "close": 77.1385, "volume": 43866.0}, {"date": "2021-12-16", "close": 76.2285, "volume": 29278.0}, {"date": "2021-12-17", "close": 81.5484, "volume": 131163.0}, {"date": "2021-12-20", "close": 74.8985, "volume": 43750.0}, {"date": "2021-12-21", "close": 76.7185, "volume": 17622.0}, {"date": "2021-12-22", "close": 81.8984, "volume": 76616.0}, {"date": "2021-12-23", "close": 80.9884, "volume": 42145.0}, {"date": "2021-12-27", "close": 80.8484, "volume": 16839.0}, {"date": "2021-12-28", "close": 82.6683, "volume": 90497.0}, {"date": "2021-12-29", "close": 80.2184, "volume": 30899.0}, {"date": "2021-12-30", "close": 87.1483, "volume": 32696.0}, {"date": "2021-12-31", "close": 87.0083, "volume": 24954.0}, {"date": "2022-01-03", "close": 91.4182, "volume": 27451.0}, {"date": "2022-01-04", "close": 89.0382, "volume": 16899.0}, {"date": "2022-01-05", "close": 80.4984, "volume": 42502.0}, {"date": "2022-01-06", "close": 77.6284, "volume": 27521.0}, {"date": "2022-01-07", "close": 77.6984, "volume": 13653.0}, {"date": "2022-01-10", "close": 75.8085, "volume": 16711.0}, {"date": "2022-01-11", "close": 77.8384, "volume": 14365.0}, {"date": "2022-01-12", "close": 77.7684, "volume": 32836.0}, {"date": "2022-01-13", "close": 70.1386, "volume": 40462.0}, {"date": "2022-01-14", "close": 70.4186, "volume": 39087.0}, {"date": "2022-01-18", "close": 60.6888, "volume": 77718.0}, {"date": "2022-01-19", "close": 62.7887, "volume": 53569.0}, {"date": "2022-01-20", "close": 62.6487, "volume": 48478.0}, {"date": "2022-01-21", "close": 62.7187, "volume": 74777.0}, {"date": "2022-01-24", "close": 64.0487, "volume": 56009.0}, {"date": "2022-01-25", "close": 62.3688, "volume": 33391.0}, {"date": "2022-01-26", "close": 60.8988, "volume": 47630.0}, {"date": "2022-01-27", "close": 56.8389, "volume": 32364.0}, {"date": "2022-01-28", "close": 59.0788, "volume": 23512.0}, {"date": "2022-01-31", "close": 65.3787, "volume": 19781.0}, {"date": "2022-02-01", "close": 67.0587, "volume": 14608.0}, {"date": "2022-02-02", "close": 64.4687, "volume": 21201.0}, {"date": "2022-02-03", "close": 63.6287, "volume": 12523.0}, {"date": "2022-02-04", "close": 66.4287, "volume": 22316.0}, {"date": "2022-02-07", "close": 67.8286, "volume": 13228.0}, {"date": "2022-02-08", "close": 70.6986, "volume": 23587.0}, {"date": "2022-02-09", "close": 73.5685, "volume": 19690.0}, {"date": "2022-02-10", "close": 71.3286, "volume": 15455.0}, {"date": "2022-02-11", "close": 71.7486, "volume": 16276.0}, {"date": "2022-02-14", "close": 71.5386, "volume": 17123.0}, {"date": "2022-02-15", "close": 76.5085, "volume": 23572.0}, {"date": "2022-02-16", "close": 77.1385, "volume": 26134.0}, {"date": "2022-02-17", "close": 76.9285, "volume": 15841.0}, {"date": "2022-02-18", "close": 62.8587, "volume": 40841.0}, {"date": "2022-02-22", "close": 60.4788, "volume": 23824.0}, {"date": "2022-02-23", "close": 60.9688, "volume": 24044.0}, {"date": "2022-02-24", "close": 64.1187, "volume": 24100.0}, {"date": "2022-02-25", "close": 65.0287, "volume": 38257.0}, {"date": "2022-02-28", "close": 64.3987, "volume": 19850.0}, {"date": "2022-03-01", "close": 58.6588, "volume": 18801.0}, {"date": "2022-03-02", "close": 58.8688, "volume": 15011.0}, {"date": "2022-03-03", "close": 56.2089, "volume": 14523.0}, {"date": "2022-03-04", "close": 57.1889, "volume": 17426.0}, {"date": "2022-03-07", "close": 59.9188, "volume": 26767.0}, {"date": "2022-03-08", "close": 59.4288, "volume": 18407.0}, {"date": "2022-03-09", "close": 62.9287, "volume": 10671.0}, {"date": "2022-03-10", "close": 63.9787, "volume": 18608.0}, {"date": "2022-03-11", "close": 60.6188, "volume": 13852.0}, {"date": "2022-03-14", "close": 56.9789, "volume": 16440.0}, {"date": "2022-03-15", "close": 55.0189, "volume": 18327.0}, {"date": "2022-03-16", "close": 57.2589, "volume": 59218.0}, {"date": "2022-03-17", "close": 60.4788, "volume": 69149.0}, {"date": "2022-03-18", "close": 56.8389, "volume": 343777.0}, {"date": "2022-03-21", "close": 48.229, "volume": 99935.0}, {"date": "2022-03-22", "close": 43.1191, "volume": 191188.0}, {"date": "2022-03-23", "close": 39.4092, "volume": 112501.0}, {"date": "2022-03-24", "close": 38.2892, "volume": 62598.0}, {"date": "2022-03-25", "close": 37.7292, "volume": 41029.0}, {"date": "2022-03-28", "close": 36.7493, "volume": 44340.0}, {"date": "2022-03-29", "close": 36.6093, "volume": 53876.0}, {"date": "2022-03-30", "close": 35.9093, "volume": 46725.0}, {"date": "2022-03-31", "close": 35.6993, "volume": 47902.0}, {"date": "2022-04-01", "close": 36.6093, "volume": 35433.0}, {"date": "2022-04-04", "close": 35.9793, "volume": 19724.0}, {"date": "2022-04-05", "close": 33.6693, "volume": 74353.0}, {"date": "2022-04-06", "close": 31.2894, "volume": 46666.0}, {"date": "2022-04-07", "close": 30.5194, "volume": 60541.0}, {"date": "2022-04-08", "close": 28.9794, "volume": 40761.0}, {"date": "2022-04-11", "close": 28.5594, "volume": 75199.0}, {"date": "2022-04-12", "close": 28.2794, "volume": 83234.0}, {"date": "2022-04-13", "close": 29.0494, "volume": 24133.0}, {"date": "2022-04-14", "close": 30.0294, "volume": 114157.0}, {"date": "2022-04-18", "close": 27.5794, "volume": 33762.0}, {"date": "2022-04-19", "close": 27.9294, "volume": 74537.0}, {"date": "2022-04-20", "close": 27.9994, "volume": 73892.0}, {"date": "2022-04-21", "close": 27.0195, "volume": 35318.0}, {"date": "2022-04-22", "close": 27.9994, "volume": 106496.0}, {"date": "2022-04-25", "close": 29.8894, "volume": 45725.0}, {"date": "2022-04-26", "close": 27.4395, "volume": 125879.0}, {"date": "2022-04-27", "close": 28.1394, "volume": 54918.0}, {"date": "2022-04-28", "close": 29.8894, "volume": 65834.0}, {"date": "2022-04-29", "close": 28.1394, "volume": 28515.0}, {"date": "2022-05-02", "close": 28.0694, "volume": 87268.0}, {"date": "2022-05-03", "close": 29.2594, "volume": 121887.0}, {"date": "2022-05-04", "close": 31.0794, "volume": 65586.0}, {"date": "2022-05-05", "close": 29.1194, "volume": 37077.0}, {"date": "2022-05-06", "close": 27.3695, "volume": 49618.0}, {"date": "2022-05-09", "close": 22.0496, "volume": 84648.0}, {"date": "2022-05-10", "close": 19.7396, "volume": 235761.0}, {"date": "2022-05-11", "close": 16.0997, "volume": 318024.0}, {"date": "2022-05-12", "close": 15.9597, "volume": 438067.0}, {"date": "2022-05-13", "close": 18.1996, "volume": 174296.0}, {"date": "2022-05-16", "close": 17.3597, "volume": 137158.0}, {"date": "2022-05-17", "close": 18.3396, "volume": 66823.0}, {"date": "2022-05-18", "close": 16.5197, "volume": 56327.0}, {"date": "2022-05-19", "close": 16.0297, "volume": 102740.0}, {"date": "2022-05-20", "close": 15.9597, "volume": 142068.0}, {"date": "2022-05-23", "close": 15.9597, "volume": 84181.0}, {"date": "2022-05-24", "close": 15.1197, "volume": 67030.0}, {"date": "2022-05-25", "close": 15.3297, "volume": 66179.0}, {"date": "2022-05-26", "close": 15.8197, "volume": 54151.0}, {"date": "2022-05-27", "close": 16.3797, "volume": 63098.0}, {"date": "2022-05-31", "close": 16.4497, "volume": 72601.0}, {"date": "2022-06-01", "close": 15.8197, "volume": 96579.0}, {"date": "2022-06-02", "close": 15.9597, "volume": 51639.0}, {"date": "2022-06-03", "close": 16.7297, "volume": 118145.0}, {"date": "2022-06-06", "close": 17.4297, "volume": 114033.0}, {"date": "2022-06-07", "close": 18.6896, "volume": 81939.0}, {"date": "2022-06-08", "close": 18.1296, "volume": 77753.0}, {"date": "2022-06-09", "close": 18.3396, "volume": 99285.0}, {"date": "2022-06-10", "close": 16.9397, "volume": 80127.0}, {"date": "2022-06-13", "close": 16.0997, "volume": 74028.0}, {"date": "2022-06-14", "close": 15.9597, "volume": 49660.0}, {"date": "2022-06-15", "close": 16.3097, "volume": 67754.0}, {"date": "2022-06-16", "close": 14.9797, "volume": 93796.0}, {"date": "2022-06-17", "close": 16.7997, "volume": 141399.0}, {"date": "2022-06-21", "close": 17.7796, "volume": 135516.0}, {"date": "2022-06-22", "close": 18.0596, "volume": 91136.0}, {"date": "2022-06-23", "close": 18.6896, "volume": 92745.0}, {"date": "2022-06-24", "close": 19.7396, "volume": 555509.0}, {"date": "2022-06-27", "close": 19.5296, "volume": 108560.0}, {"date": "2022-06-28", "close": 20.0896, "volume": 89497.0}, {"date": "2022-06-29", "close": 19.5996, "volume": 86565.0}, {"date": "2022-06-30", "close": 19.2496, "volume": 105264.0}, {"date": "2022-07-01", "close": 19.7396, "volume": 70331.0}, {"date": "2022-07-05", "close": 20.9296, "volume": 76196.0}, {"date": "2022-07-06", "close": 21.0696, "volume": 71287.0}, {"date": "2022-07-07", "close": 21.7696, "volume": 79923.0}, {"date": "2022-07-08", "close": 23.1695, "volume": 96291.0}, {"date": "2022-07-11", "close": 22.2596, "volume": 91738.0}, {"date": "2022-07-12", "close": 23.8695, "volume": 67847.0}, {"date": "2022-07-13", "close": 24.4995, "volume": 73708.0}, {"date": "2022-07-14", "close": 23.1695, "volume": 61169.0}, {"date": "2022-07-15", "close": 23.1695, "volume": 30964.0}, {"date": "2022-07-18", "close": 21.8396, "volume": 52269.0}, {"date": "2022-07-19", "close": 22.6095, "volume": 38427.0}, {"date": "2022-07-20", "close": 23.2395, "volume": 58320.0}, {"date": "2022-07-21", "close": 23.0295, "volume": 35310.0}, {"date": "2022-07-22", "close": 22.5395, "volume": 37001.0}, {"date": "2022-07-25", "close": 22.4696, "volume": 20470.0}, {"date": "2022-07-26", "close": 22.1896, "volume": 24649.0}, {"date": "2022-07-27", "close": 22.2596, "volume": 27439.0}, {"date": "2022-07-28", "close": 21.9796, "volume": 28448.0}, {"date": "2022-07-29", "close": 22.0496, "volume": 19572.0}, {"date": "2022-08-01", "close": 21.1396, "volume": 22606.0}, {"date": "2022-08-02", "close": 22.1896, "volume": 27440.0}, {"date": "2022-08-03", "close": 23.2395, "volume": 38691.0}, {"date": "2022-08-04", "close": 24.3595, "volume": 40284.0}, {"date": "2022-08-05", "close": 25.1995, "volume": 36826.0}, {"date": "2022-08-08", "close": 25.2695, "volume": 43636.0}, {"date": "2022-08-09", "close": 25.8295, "volume": 39688.0}, {"date": "2022-08-10", "close": 26.4595, "volume": 47849.0}, {"date": "2022-08-11", "close": 27.7894, "volume": 47980.0}, {"date": "2022-08-12", "close": 28.4194, "volume": 54579.0}, {"date": "2022-08-15", "close": 29.6794, "volume": 45030.0}, {"date": "2022-08-16", "close": 28.9094, "volume": 21626.0}, {"date": "2022-08-17", "close": 29.1194, "volume": 64295.0}, {"date": "2022-08-18", "close": 26.7395, "volume": 31636.0}, {"date": "2022-08-19", "close": 24.9895, "volume": 21616.0}, {"date": "2022-08-22", "close": 25.1995, "volume": 28139.0}, {"date": "2022-08-23", "close": 26.3895, "volume": 17972.0}, {"date": "2022-08-24", "close": 27.6494, "volume": 19021.0}, {"date": "2022-08-25", "close": 27.4395, "volume": 105792.0}, {"date": "2022-08-26", "close": 26.0395, "volume": 19699.0}, {"date": "2022-08-29", "close": 24.7095, "volume": 20998.0}, {"date": "2022-08-30", "close": 23.5195, "volume": 19644.0}, {"date": "2022-08-31", "close": 23.1695, "volume": 12680.0}, {"date": "2022-09-01", "close": 23.0995, "volume": 15427.0}, {"date": "2022-09-02", "close": 23.1695, "volume": 44978.0}, {"date": "2022-09-06", "close": 22.5395, "volume": 23414.0}, {"date": "2022-09-07", "close": 23.4495, "volume": 56965.0}, {"date": "2022-09-08", "close": 24.0795, "volume": 22791.0}, {"date": "2022-09-09", "close": 24.0795, "volume": 12034.0}, {"date": "2022-09-12", "close": 24.4295, "volume": 24288.0}, {"date": "2022-09-13", "close": 26.1795, "volume": 42760.0}, {"date": "2022-09-14", "close": 25.2695, "volume": 20444.0}, {"date": "2022-09-15", "close": 25.6895, "volume": 52039.0}, {"date": "2022-09-16", "close": 24.0795, "volume": 69609.0}, {"date": "2022-09-19", "close": 23.3095, "volume": 13062.0}, {"date": "2022-09-20", "close": 22.9595, "volume": 9874.0}, {"date": "2022-09-21", "close": 21.7696, "volume": 26222.0}, {"date": "2022-09-22", "close": 21.0696, "volume": 36631.0}, {"date": "2022-09-23", "close": 21.4896, "volume": 69776.0}, {"date": "2022-09-26", "close": 20.5796, "volume": 16482.0}, {"date": "2022-09-27", "close": 20.7896, "volume": 10582.0}, {"date": "2022-09-28", "close": 21.9796, "volume": 10881.0}, {"date": "2022-09-29", "close": 21.4896, "volume": 4797.0}, {"date": "2022-09-30", "close": 22.1896, "volume": 14982.0}, {"date": "2022-10-03", "close": 23.2395, "volume": 18985.0}, {"date": "2022-10-04", "close": 24.3595, "volume": 16886.0}, {"date": "2022-10-05", "close": 23.5895, "volume": 10685.0}, {"date": "2022-10-06", "close": 23.4495, "volume": 4762.0}, {"date": "2022-10-07", "close": 22.3996, "volume": 14685.0}, {"date": "2022-10-10", "close": 21.4196, "volume": 7221.0}, {"date": "2022-10-11", "close": 22.0496, "volume": 16461.0}, {"date": "2022-10-12", "close": 22.1896, "volume": 7704.0}, {"date": "2022-10-13", "close": 22.2596, "volume": 11747.0}, {"date": "2022-10-14", "close": 21.4196, "volume": 8453.0}, {"date": "2022-10-17", "close": 23.1695, "volume": 13870.0}, {"date": "2022-10-18", "close": 23.3795, "volume": 14701.0}, {"date": "2022-10-19", "close": 22.8195, "volume": 12481.0}, {"date": "2022-10-20", "close": 23.0295, "volume": 14677.0}, {"date": "2022-10-21", "close": 22.7495, "volume": 52089.0}, {"date": "2022-10-24", "close": 22.4696, "volume": 4071.0}, {"date": "2022-10-25", "close": 24.6395, "volume": 57273.0}, {"date": "2022-10-26", "close": 24.7795, "volume": 53624.0}, {"date": "2022-10-27", "close": 25.2695, "volume": 23381.0}, {"date": "2022-10-28", "close": 25.1295, "volume": 7593.0}, {"date": "2022-10-31", "close": 24.5695, "volume": 25235.0}, {"date": "2022-11-01", "close": 24.4995, "volume": 12289.0}, {"date": "2022-11-02", "close": 24.4995, "volume": 19167.0}, {"date": "2022-11-03", "close": 23.7995, "volume": 8408.0}, {"date": "2022-11-04", "close": 23.7995, "volume": 21701.0}, {"date": "2022-11-07", "close": 22.3296, "volume": 17499.0}, {"date": "2022-11-08", "close": 22.6795, "volume": 9048.0}, {"date": "2022-11-09", "close": 23.0995, "volume": 16992.0}, {"date": "2022-11-10", "close": 23.7995, "volume": 20188.0}, {"date": "2022-11-11", "close": 23.8695, "volume": 439979.0}, {"date": "2022-11-14", "close": 24.2895, "volume": 14614.0}, {"date": "2022-11-15", "close": 24.7095, "volume": 14524.0}, {"date": "2022-11-16", "close": 24.4995, "volume": 17458.0}, {"date": "2022-11-17", "close": 24.8495, "volume": 46992.0}, {"date": "2022-11-18", "close": 25.1295, "volume": 29326.0}, {"date": "2022-11-21", "close": 24.4995, "volume": 13644.0}, {"date": "2022-11-22", "close": 24.8495, "volume": 27863.0}, {"date": "2022-11-23", "close": 24.4995, "volume": 22248.0}, {"date": "2022-11-25", "close": 23.6595, "volume": 10033.0}, {"date": "2022-11-28", "close": 23.7995, "volume": 10146.0}, {"date": "2022-11-29", "close": 23.6595, "volume": 5227.0}, {"date": "2022-11-30", "close": 24.7095, "volume": 22066.0}, {"date": "2022-12-01", "close": 24.0095, "volume": 17308.0}, {"date": "2022-12-02", "close": 24.4995, "volume": 6866.0}, {"date": "2022-12-05", "close": 25.1295, "volume": 9982.0}, {"date": "2022-12-06", "close": 24.4995, "volume": 9301.0}, {"date": "2022-12-07", "close": 24.0095, "volume": 6260.0}, {"date": "2022-12-08", "close": 23.7295, "volume": 11607.0}, {"date": "2022-12-09", "close": 23.0995, "volume": 5334.0}, {"date": "2022-12-12", "close": 22.1896, "volume": 9872.0}, {"date": "2022-12-13", "close": 22.3296, "volume": 4981.0}, {"date": "2022-12-14", "close": 22.3996, "volume": 11497.0}, {"date": "2022-12-15", "close": 21.2096, "volume": 9297.0}, {"date": "2022-12-16", "close": 21.4196, "volume": 13443.0}, {"date": "2022-12-19", "close": 20.5096, "volume": 12186.0}, {"date": "2022-12-20", "close": 20.3696, "volume": 88244.0}, {"date": "2022-12-21", "close": 20.3696, "volume": 6703.0}, {"date": "2022-12-22", "close": 19.9496, "volume": 15637.0}, {"date": "2022-12-23", "close": 19.7396, "volume": 16564.0}, {"date": "2022-12-27", "close": 19.8796, "volume": 24518.0}, {"date": "2022-12-28", "close": 21.2096, "volume": 9581.0}, {"date": "2022-12-29", "close": 22.5395, "volume": 12333.0}, {"date": "2022-12-30", "close": 23.2395, "volume": 9522.0}, {"date": "2023-01-03", "close": 22.4696, "volume": 14769.0}, {"date": "2023-01-04", "close": 22.1896, "volume": 10772.0}, {"date": "2023-01-05", "close": 21.4196, "volume": 102876.0}, {"date": "2023-01-06", "close": 12.9497, "volume": 694225.0}, {"date": "2023-01-09", "close": 13.4047, "volume": 72391.0}, {"date": "2023-01-10", "close": 13.2297, "volume": 81717.0}, {"date": "2023-01-11", "close": 13.4397, "volume": 9955.0}, {"date": "2023-01-12", "close": 14.6297, "volume": 42207.0}, {"date": "2023-01-13", "close": 14.0697, "volume": 28829.0}, {"date": "2023-01-17", "close": 14.3497, "volume": 19741.0}, {"date": "2023-01-18", "close": 13.9997, "volume": 31161.0}, {"date": "2023-01-19", "close": 13.5797, "volume": 27763.0}, {"date": "2023-01-20", "close": 13.5097, "volume": 22327.0}, {"date": "2023-01-23", "close": 13.5797, "volume": 16348.0}, {"date": "2023-01-24", "close": 13.4397, "volume": 19077.0}, {"date": "2023-01-25", "close": 13.3697, "volume": 17771.0}, {"date": "2023-01-26", "close": 13.5097, "volume": 14047.0}, {"date": "2023-01-27", "close": 13.5797, "volume": 17012.0}, {"date": "2023-01-30", "close": 13.6497, "volume": 15228.0}, {"date": "2023-01-31", "close": 15.0497, "volume": 24215.0}, {"date": "2023-02-01", "close": 15.7497, "volume": 10337.0}, {"date": "2023-02-02", "close": 15.2597, "volume": 19470.0}, {"date": "2023-02-03", "close": 14.4897, "volume": 7928.0}, {"date": "2023-02-06", "close": 15.2597, "volume": 22033.0}, {"date": "2023-02-07", "close": 15.6097, "volume": 12060.0}, {"date": "2023-02-08", "close": 15.5397, "volume": 21796.0}, {"date": "2023-02-09", "close": 15.9597, "volume": 21567.0}, {"date": "2023-02-10", "close": 15.6797, "volume": 24752.0}, {"date": "2023-02-13", "close": 15.8197, "volume": 12146.0}, {"date": "2023-02-14", "close": 15.4697, "volume": 33740.0}, {"date": "2023-02-15", "close": 15.6097, "volume": 9674.0}, {"date": "2023-02-16", "close": 16.1697, "volume": 7426.0}, {"date": "2023-02-17", "close": 16.4497, "volume": 9294.0}, {"date": "2023-02-21", "close": 15.2597, "volume": 15882.0}, {"date": "2023-02-22", "close": 15.3997, "volume": 65537.0}, {"date": "2023-02-23", "close": 17.8496, "volume": 291024.0}, {"date": "2023-02-24", "close": 17.6396, "volume": 67668.0}, {"date": "2023-02-27", "close": 17.4297, "volume": 51448.0}, {"date": "2023-02-28", "close": 18.4096, "volume": 25190.0}, {"date": "2023-03-01", "close": 18.8296, "volume": 40693.0}, {"date": "2023-03-02", "close": 18.4796, "volume": 14405.0}, {"date": "2023-03-03", "close": 18.5496, "volume": 140386.0}, {"date": "2023-03-06", "close": 17.6396, "volume": 7332.0}, {"date": "2023-03-07", "close": 17.7096, "volume": 8739.0}, {"date": "2023-03-08", "close": 18.1996, "volume": 51434.0}, {"date": "2023-03-09", "close": 17.7096, "volume": 66227.0}, {"date": "2023-03-10", "close": 16.7997, "volume": 28881.0}, {"date": "2023-03-13", "close": 17.2197, "volume": 33617.0}, {"date": "2023-03-14", "close": 17.4996, "volume": 13657.0}, {"date": "2023-03-15", "close": 16.8697, "volume": 11867.0}, {"date": "2023-03-16", "close": 17.2897, "volume": 6697.0}, {"date": "2023-03-17", "close": 17.2197, "volume": 15233.0}, {"date": "2023-03-20", "close": 17.0097, "volume": 12939.0}, {"date": "2023-03-21", "close": 16.3097, "volume": 12764.0}, {"date": "2023-03-22", "close": 16.3797, "volume": 25819.0}, {"date": "2023-03-23", "close": 16.2047, "volume": 7634.0}, {"date": "2023-03-24", "close": 17.1497, "volume": 8425.0}, {"date": "2023-03-27", "close": 16.9397, "volume": 12240.0}, {"date": "2023-03-28", "close": 17.1497, "volume": 6612.0}, {"date": "2023-03-29", "close": 17.0097, "volume": 5181.0}, {"date": "2023-03-30", "close": 16.8697, "volume": 15861.0}, {"date": "2023-03-31", "close": 17.1497, "volume": 8047.0}, {"date": "2023-04-03", "close": 17.7096, "volume": 9680.0}, {"date": "2023-04-04", "close": 17.3597, "volume": 18177.0}, {"date": "2023-04-05", "close": 17.4996, "volume": 21415.0}, {"date": "2023-04-06", "close": 17.7096, "volume": 5310.0}, {"date": "2023-04-10", "close": 17.4996, "volume": 8628.0}, {"date": "2023-04-11", "close": 17.8496, "volume": 6736.0}, {"date": "2023-04-12", "close": 17.2897, "volume": 30604.0}, {"date": "2023-04-13", "close": 17.6046, "volume": 68312.0}, {"date": "2023-04-14", "close": 17.4297, "volume": 19278.0}, {"date": "2023-04-17", "close": 17.6396, "volume": 25871.0}, {"date": "2023-04-18", "close": 19.3896, "volume": 94890.0}, {"date": "2023-04-19", "close": 20.4046, "volume": 28686.0}, {"date": "2023-04-20", "close": 20.4396, "volume": 11029.0}, {"date": "2023-04-21", "close": 19.5296, "volume": 12918.0}, {"date": "2023-04-24", "close": 20.7196, "volume": 10638.0}, {"date": "2023-04-25", "close": 19.7396, "volume": 33338.0}, {"date": "2023-04-26", "close": 20.4396, "volume": 32772.0}, {"date": "2023-04-27", "close": 21.4196, "volume": 38575.0}, {"date": "2023-04-28", "close": 22.3296, "volume": 25106.0}, {"date": "2023-05-01", "close": 22.5395, "volume": 18492.0}, {"date": "2023-05-02", "close": 22.8895, "volume": 35384.0}, {"date": "2023-05-03", "close": 22.3296, "volume": 17235.0}, {"date": "2023-05-04", "close": 22.8195, "volume": 12489.0}, {"date": "2023-05-05", "close": 23.6595, "volume": 18771.0}, {"date": "2023-05-08", "close": 22.5395, "volume": 7925.0}, {"date": "2023-05-09", "close": 21.6996, "volume": 11876.0}, {"date": "2023-05-10", "close": 21.6996, "volume": 10552.0}, {"date": "2023-05-11", "close": 21.6296, "volume": 9555.0}, {"date": "2023-05-12", "close": 20.9296, "volume": 13543.0}, {"date": "2023-05-15", "close": 22.1896, "volume": 17952.0}, {"date": "2023-05-16", "close": 20.9996, "volume": 8929.0}, {"date": "2023-05-17", "close": 20.5796, "volume": 15033.0}, {"date": "2023-05-18", "close": 20.0196, "volume": 11963.0}, {"date": "2023-05-19", "close": 20.0196, "volume": 7392.0}, {"date": "2023-05-22", "close": 20.6496, "volume": 23905.0}, {"date": "2023-05-23", "close": 20.4396, "volume": 29546.0}, {"date": "2023-05-24", "close": 20.2296, "volume": 9205.0}, {"date": "2023-05-25", "close": 18.5496, "volume": 6468.0}, {"date": "2023-05-26", "close": 18.6896, "volume": 5257.0}, {"date": "2023-05-30", "close": 19.3896, "volume": 6526.0}, {"date": "2023-05-31", "close": 19.8796, "volume": 8027.0}, {"date": "2023-06-01", "close": 20.4396, "volume": 10028.0}, {"date": "2023-06-02", "close": 20.7896, "volume": 15282.0}, {"date": "2023-06-05", "close": 20.6496, "volume": 7768.0}, {"date": "2023-06-06", "close": 20.7196, "volume": 13570.0}, {"date": "2023-06-07", "close": 20.5796, "volume": 9200.0}, {"date": "2023-06-08", "close": 20.7196, "volume": 6774.0}, {"date": "2023-06-09", "close": 19.8796, "volume": 7188.0}, {"date": "2023-06-12", "close": 20.5796, "volume": 10772.0}, {"date": "2023-06-13", "close": 19.8796, "volume": 10244.0}, {"date": "2023-06-14", "close": 20.2996, "volume": 16075.0}, {"date": "2023-06-15", "close": 20.3696, "volume": 10695.0}, {"date": "2023-06-16", "close": 19.3896, "volume": 13984.0}, {"date": "2023-06-20", "close": 20.1596, "volume": 17291.0}, {"date": "2023-06-21", "close": 20.0196, "volume": 18740.0}, {"date": "2023-06-22", "close": 19.3196, "volume": 16269.0}, {"date": "2023-06-23", "close": 18.6196, "volume": 469606.0}, {"date": "2023-06-26", "close": 18.5496, "volume": 25100.0}, {"date": "2023-06-27", "close": 18.5496, "volume": 16865.0}, {"date": "2023-06-28", "close": 18.4796, "volume": 10988.0}, {"date": "2023-06-29", "close": 18.1296, "volume": 11722.0}, {"date": "2023-06-30", "close": 18.1996, "volume": 36629.0}, {"date": "2023-07-03", "close": 18.5496, "volume": 5022.0}, {"date": "2023-07-05", "close": 18.4096, "volume": 18608.0}, {"date": "2023-07-06", "close": 18.7596, "volume": 21631.0}, {"date": "2023-07-07", "close": 19.1796, "volume": 16295.0}, {"date": "2023-07-10", "close": 19.1796, "volume": 10709.0}, {"date": "2023-07-11", "close": 18.7596, "volume": 5803.0}, {"date": "2023-07-12", "close": 18.8996, "volume": 13622.0}, {"date": "2023-07-13", "close": 18.4096, "volume": 8067.0}, {"date": "2023-07-14", "close": 18.4096, "volume": 14169.0}, {"date": "2023-07-17", "close": 19.3896, "volume": 19872.0}, {"date": "2023-07-18", "close": 18.6896, "volume": 9328.0}, {"date": "2023-07-19", "close": 19.0396, "volume": 9932.0}, {"date": "2023-07-20", "close": 19.3196, "volume": 20416.0}, {"date": "2023-07-21", "close": 18.8296, "volume": 16547.0}, {"date": "2023-07-24", "close": 18.6896, "volume": 7754.0}, {"date": "2023-07-25", "close": 17.7096, "volume": 14945.0}, {"date": "2023-07-26", "close": 17.9896, "volume": 12215.0}, {"date": "2023-07-27", "close": 17.4297, "volume": 14189.0}, {"date": "2023-07-28", "close": 17.6396, "volume": 13877.0}, {"date": "2023-07-31", "close": 17.7096, "volume": 12618.0}, {"date": "2023-08-01", "close": 17.5696, "volume": 6491.0}, {"date": "2023-08-02", "close": 17.8846, "volume": 20345.0}, {"date": "2023-08-03", "close": 17.9896, "volume": 23109.0}, {"date": "2023-08-04", "close": 18.5496, "volume": 15552.0}, {"date": "2023-08-07", "close": 18.2696, "volume": 9338.0}, {"date": "2023-08-08", "close": 18.1296, "volume": 6812.0}, {"date": "2023-08-09", "close": 18.2696, "volume": 6658.0}, {"date": "2023-08-10", "close": 18.4096, "volume": 7510.0}, {"date": "2023-08-11", "close": 18.5496, "volume": 8386.0}, {"date": "2023-08-14", "close": 17.7096, "volume": 9653.0}, {"date": "2023-08-15", "close": 17.1497, "volume": 41191.0}, {"date": "2023-08-16", "close": 17.4996, "volume": 22209.0}, {"date": "2023-08-17", "close": 17.7796, "volume": 10360.0}, {"date": "2023-08-18", "close": 17.7096, "volume": 5720.0}, {"date": "2023-08-21", "close": 16.0997, "volume": 48711.0}, {"date": "2023-08-22", "close": 15.9597, "volume": 19605.0}, {"date": "2023-08-23", "close": 16.0297, "volume": 33586.0}, {"date": "2023-08-24", "close": 16.5197, "volume": 21476.0}, {"date": "2023-08-25", "close": 17.2197, "volume": 22381.0}, {"date": "2023-08-28", "close": 16.8697, "volume": 7737.0}, {"date": "2023-08-29", "close": 16.1697, "volume": 10232.0}, {"date": "2023-08-30", "close": 15.8897, "volume": 9617.0}, {"date": "2023-08-31", "close": 15.5397, "volume": 10657.0}, {"date": "2023-09-01", "close": 15.7497, "volume": 8535.0}, {"date": "2023-09-05", "close": 15.6797, "volume": 15089.0}, {"date": "2023-09-06", "close": 15.5397, "volume": 12200.0}, {"date": "2023-09-07", "close": 15.6097, "volume": 9907.0}, {"date": "2023-09-08", "close": 15.5397, "volume": 11131.0}, {"date": "2023-09-11", "close": 15.2597, "volume": 5938.0}, {"date": "2023-09-12", "close": 15.5397, "volume": 6628.0}, {"date": "2023-09-13", "close": 15.3297, "volume": 13911.0}, {"date": "2023-09-14", "close": 15.5397, "volume": 7686.0}, {"date": "2023-09-15", "close": 16.0997, "volume": 39066.0}, {"date": "2023-09-18", "close": 16.7297, "volume": 51273.0}, {"date": "2023-09-19", "close": 17.1497, "volume": 15586.0}, {"date": "2023-09-20", "close": 16.7997, "volume": 9591.0}, {"date": "2023-09-21", "close": 16.5897, "volume": 7614.0}, {"date": "2023-09-22", "close": 16.6597, "volume": 57387.0}, {"date": "2023-09-25", "close": 17.9196, "volume": 32691.0}, {"date": "2023-09-26", "close": 17.3597, "volume": 12602.0}, {"date": "2023-09-27", "close": 17.7096, "volume": 8783.0}, {"date": "2023-09-28", "close": 16.5897, "volume": 71481.0}, {"date": "2023-09-29", "close": 17.3597, "volume": 9441.0}, {"date": "2023-10-02", "close": 16.7997, "volume": 10796.0}, {"date": "2023-10-03", "close": 17.2897, "volume": 12771.0}, {"date": "2023-10-04", "close": 17.2197, "volume": 21754.0}, {"date": "2023-10-05", "close": 16.9397, "volume": 8577.0}, {"date": "2023-10-06", "close": 16.5197, "volume": 19356.0}, {"date": "2023-10-09", "close": 16.7297, "volume": 19182.0}, {"date": "2023-10-10", "close": 17.2197, "volume": 11567.0}, {"date": "2023-10-11", "close": 17.0097, "volume": 5158.0}, {"date": "2023-10-12", "close": 16.6597, "volume": 7307.0}, {"date": "2023-10-13", "close": 16.7297, "volume": 6759.0}, {"date": "2023-10-16", "close": 17.2897, "volume": 7707.0}, {"date": "2023-10-17", "close": 16.9397, "volume": 13233.0}, {"date": "2023-10-18", "close": 16.6247, "volume": 6200.0}, {"date": "2023-10-19", "close": 16.4497, "volume": 9855.0}, {"date": "2023-10-20", "close": 16.5547, "volume": 9243.0}, {"date": "2023-10-23", "close": 16.5197, "volume": 5748.0}, {"date": "2023-10-24", "close": 16.7297, "volume": 8277.0}, {"date": "2023-10-25", "close": 15.9597, "volume": 10483.0}, {"date": "2023-10-26", "close": 16.7297, "volume": 5139.0}, {"date": "2023-10-27", "close": 16.4497, "volume": 6177.0}, {"date": "2023-10-30", "close": 16.6597, "volume": 13502.0}, {"date": "2023-10-31", "close": 17.4297, "volume": 18997.0}, {"date": "2023-11-01", "close": 17.2197, "volume": 5469.0}, {"date": "2023-11-02", "close": 16.7997, "volume": 18135.0}, {"date": "2023-11-03", "close": 16.0997, "volume": 31716.0}, {"date": "2023-11-06", "close": 16.8697, "volume": 35368.0}, {"date": "2023-11-07", "close": 16.8697, "volume": 12290.0}, {"date": "2023-11-08", "close": 16.5897, "volume": 12993.0}, {"date": "2023-11-09", "close": 16.3097, "volume": 22440.0}, {"date": "2023-11-10", "close": 16.3797, "volume": 9097.0}, {"date": "2023-11-13", "close": 16.0997, "volume": 41426.0}, {"date": "2023-11-14", "close": 16.3097, "volume": 12922.0}, {"date": "2023-11-15", "close": 15.7497, "volume": 128740.0}, {"date": "2023-11-16", "close": 15.7847, "volume": 17448.0}, {"date": "2023-11-17", "close": 16.3097, "volume": 16285.0}, {"date": "2023-11-20", "close": 16.4497, "volume": 15972.0}, {"date": "2023-11-21", "close": 16.2397, "volume": 14006.0}, {"date": "2023-11-22", "close": 16.2397, "volume": 7353.0}, {"date": "2023-11-24", "close": 16.4497, "volume": 4037.0}, {"date": "2023-11-27", "close": 16.5197, "volume": 8593.0}, {"date": "2023-11-28", "close": 15.8197, "volume": 17211.0}, {"date": "2023-11-29", "close": 15.8197, "volume": 12265.0}, {"date": "2023-11-30", "close": 15.8897, "volume": 19848.0}, {"date": "2023-12-01", "close": 15.8197, "volume": 16513.0}, {"date": "2023-12-04", "close": 15.9597, "volume": 22436.0}, {"date": "2023-12-05", "close": 16.0997, "volume": 32086.0}, {"date": "2023-12-06", "close": 15.9597, "volume": 56603.0}, {"date": "2023-12-07", "close": 15.8897, "volume": 20859.0}, {"date": "2023-12-08", "close": 15.7497, "volume": 36975.0}, {"date": "2023-12-11", "close": 15.7497, "volume": 31934.0}, {"date": "2023-12-12", "close": 15.6797, "volume": 48087.0}, {"date": "2023-12-13", "close": 16.1697, "volume": 40952.0}, {"date": "2023-12-14", "close": 16.0297, "volume": 22341.0}, {"date": "2023-12-15", "close": 15.7497, "volume": 77880.0}, {"date": "2023-12-18", "close": 16.3097, "volume": 19012.0}, {"date": "2023-12-19", "close": 16.0297, "volume": 60694.0}, {"date": "2023-12-20", "close": 16.0297, "volume": 47342.0}, {"date": "2023-12-21", "close": 16.4497, "volume": 72441.0}, {"date": "2023-12-22", "close": 16.7297, "volume": 20040.0}, {"date": "2023-12-26", "close": 16.7997, "volume": 28107.0}, {"date": "2023-12-27", "close": 17.7096, "volume": 55019.0}, {"date": "2023-12-28", "close": 18.6196, "volume": 44017.0}, {"date": "2023-12-29", "close": 18.3396, "volume": 19231.0}, {"date": "2024-01-02", "close": 18.4796, "volume": 19784.0}, {"date": "2024-01-03", "close": 18.6196, "volume": 13058.0}, {"date": "2024-01-04", "close": 18.2696, "volume": 10690.0}, {"date": "2024-01-05", "close": 19.3196, "volume": 45519.0}, {"date": "2024-01-08", "close": 19.2496, "volume": 32582.0}, {"date": "2024-01-09", "close": 19.7396, "volume": 26084.0}, {"date": "2024-01-10", "close": 20.0896, "volume": 10257.0}, {"date": "2024-01-11", "close": 19.5296, "volume": 9350.0}, {"date": "2024-01-12", "close": 19.1796, "volume": 13912.0}, {"date": "2024-01-16", "close": 19.4596, "volume": 26638.0}, {"date": "2024-01-17", "close": 19.3196, "volume": 11650.0}, {"date": "2024-01-18", "close": 19.4596, "volume": 8875.0}, {"date": "2024-01-19", "close": 19.4596, "volume": 5069.0}, {"date": "2024-01-22", "close": 19.8096, "volume": 10410.0}, {"date": "2024-01-23", "close": 21.4896, "volume": 70559.0}, {"date": "2024-01-24", "close": 20.2296, "volume": 55233.0}, {"date": "2024-01-25", "close": 20.9296, "volume": 3910.0}, {"date": "2024-01-26", "close": 20.5796, "volume": 7837.0}, {"date": "2024-01-29", "close": 20.3696, "volume": 3766.0}, {"date": "2024-01-30", "close": 20.2996, "volume": 19885.0}, {"date": "2024-01-31", "close": 19.0396, "volume": 6808.0}, {"date": "2024-02-01", "close": 18.6896, "volume": 13863.0}, {"date": "2024-02-02", "close": 18.5496, "volume": 16289.0}, {"date": "2024-02-05", "close": 18.3396, "volume": 11447.0}, {"date": "2024-02-06", "close": 19.3196, "volume": 13894.0}, {"date": "2024-02-07", "close": 20.4396, "volume": 14379.0}, {"date": "2024-02-08", "close": 21.1396, "volume": 11105.0}, {"date": "2024-02-09", "close": 21.1396, "volume": 10577.0}, {"date": "2024-02-12", "close": 20.7896, "volume": 12442.0}, {"date": "2024-02-13", "close": 19.7396, "volume": 8935.0}, {"date": "2024-02-14", "close": 20.2996, "volume": 16172.0}, {"date": "2024-02-15", "close": 21.1396, "volume": 7837.0}, {"date": "2024-02-16", "close": 21.2796, "volume": 5878.0}, {"date": "2024-02-20", "close": 20.6496, "volume": 7974.0}, {"date": "2024-02-21", "close": 20.9996, "volume": 7114.0}, {"date": "2024-02-22", "close": 21.2096, "volume": 5908.0}, {"date": "2024-02-23", "close": 20.9996, "volume": 7673.0}, {"date": "2024-02-26", "close": 21.2096, "volume": 40253.0}, {"date": "2024-02-27", "close": 22.1196, "volume": 7269.0}, {"date": "2024-02-28", "close": 22.9595, "volume": 16240.0}, {"date": "2024-02-29", "close": 23.7295, "volume": 26192.0}, {"date": "2024-03-01", "close": 23.7295, "volume": 15525.0}, {"date": "2024-03-04", "close": 23.2395, "volume": 6943.0}, {"date": "2024-03-05", "close": 22.6095, "volume": 6898.0}, {"date": "2024-03-06", "close": 21.6296, "volume": 10939.0}, {"date": "2024-03-07", "close": 21.9096, "volume": 7900.0}, {"date": "2024-03-08", "close": 21.9796, "volume": 61367.0}, {"date": "2024-03-11", "close": 26.1095, "volume": 703377.0}, {"date": "2024-03-12", "close": 23.7995, "volume": 104453.0}, {"date": "2024-03-13", "close": 24.9195, "volume": 194465.0}, {"date": "2024-03-14", "close": 24.3595, "volume": 99211.0}, {"date": "2024-03-15", "close": 23.3795, "volume": 119929.0}, {"date": "2024-03-18", "close": 22.6095, "volume": 64909.0}, {"date": "2024-03-19", "close": 21.4896, "volume": 72963.0}, {"date": "2024-03-20", "close": 22.8895, "volume": 70628.0}, {"date": "2024-03-21", "close": 22.2596, "volume": 46915.0}, {"date": "2024-03-22", "close": 16.2, "volume": 67414.0}, {"date": "2024-03-25", "close": 16.32, "volume": 172383.0}, {"date": "2024-03-26", "close": 16.74, "volume": 106357.0}, {"date": "2024-03-27", "close": 21.81, "volume": 339919.0}, {"date": "2024-03-28", "close": 22.33, "volume": 153150.0}, {"date": "2024-04-01", "close": 21.01, "volume": 99330.0}, {"date": "2024-04-02", "close": 21.01, "volume": 79470.0}, {"date": "2024-04-03", "close": 21.22, "volume": 390800.0}, {"date": "2024-04-04", "close": 20.53, "volume": 80110.0}, {"date": "2024-04-05", "close": 20.33, "volume": 51490.0}, {"date": "2024-04-08", "close": 20.42, "volume": 61107.0}, {"date": "2024-04-09", "close": 20.51, "volume": 49586.0}, {"date": "2024-04-10", "close": 21.03, "volume": 90680.0}, {"date": "2024-04-11", "close": 21.73, "volume": 52092.0}, {"date": "2024-04-12", "close": 21.89, "volume": 58273.0}, {"date": "2024-04-15", "close": 20.44, "volume": 68338.0}, {"date": "2024-04-16", "close": 19.92, "volume": 60898.0}, {"date": "2024-04-17", "close": 17.7, "volume": 84142.0}, {"date": "2024-04-18", "close": 17.49, "volume": 85608.0}, {"date": "2024-04-19", "close": 16.02, "volume": 81559.0}, {"date": "2024-04-22", "close": 15.89, "volume": 123610.0}, {"date": "2024-04-23", "close": 15.92, "volume": 120601.0}, {"date": "2024-04-24", "close": 15.86, "volume": 117177.0}, {"date": "2024-04-25", "close": 15.45, "volume": 171778.0}, {"date": "2024-04-26", "close": 15.72, "volume": 200720.0}, {"date": "2024-04-29", "close": 16.5, "volume": 348715.0}, {"date": "2024-04-30", "close": 15.87, "volume": 376632.0}, {"date": "2024-05-01", "close": 15.81, "volume": 91717.0}, {"date": "2024-05-02", "close": 16.41, "volume": 188715.0}, {"date": "2024-05-03", "close": 16.46, "volume": 202957.0}, {"date": "2024-05-06", "close": 16.18, "volume": 287359.0}, {"date": "2024-05-07", "close": 16.43, "volume": 189749.0}, {"date": "2024-05-08", "close": 16.18, "volume": 181743.0}, {"date": "2024-05-09", "close": 15.4, "volume": 115759.0}, {"date": "2024-05-10", "close": 15.73, "volume": 160985.0}, {"date": "2024-05-13", "close": 15.91, "volume": 233249.0}, {"date": "2024-05-14", "close": 15.72, "volume": 70523.0}, {"date": "2024-05-15", "close": 15.84, "volume": 97478.0}, {"date": "2024-05-16", "close": 16.53, "volume": 329641.0}, {"date": "2024-05-17", "close": 16.35, "volume": 168855.0}, {"date": "2024-05-20", "close": 18.59, "volume": 130272.0}, {"date": "2024-05-21", "close": 18.64, "volume": 189530.0}, {"date": "2024-05-22", "close": 18.41, "volume": 116069.0}, {"date": "2024-05-23", "close": 15.72, "volume": 436875.0}, {"date": "2024-05-24", "close": 15.7, "volume": 214482.0}, {"date": "2024-05-28", "close": 15.39, "volume": 155392.0}, {"date": "2024-05-29", "close": 15.49, "volume": 252140.0}, {"date": "2024-05-30", "close": 15.51, "volume": 151624.0}, {"date": "2024-05-31", "close": 15.29, "volume": 123978.0}, {"date": "2024-06-03", "close": 15.08, "volume": 65864.0}, {"date": "2024-06-04", "close": 14.68, "volume": 189975.0}, {"date": "2024-06-05", "close": 16.13, "volume": 179751.0}, {"date": "2024-06-06", "close": 15.04, "volume": 163048.0}, {"date": "2024-06-07", "close": 15.58, "volume": 57788.0}, {"date": "2024-06-10", "close": 17.79, "volume": 338112.0}, {"date": "2024-06-11", "close": 18.97, "volume": 186379.0}, {"date": "2024-06-12", "close": 18.71, "volume": 114208.0}, {"date": "2024-06-13", "close": 18.63, "volume": 207541.0}, {"date": "2024-06-14", "close": 18.54, "volume": 127008.0}, {"date": "2024-06-17", "close": 18.44, "volume": 133352.0}, {"date": "2024-06-18", "close": 18.32, "volume": 224352.0}, {"date": "2024-06-20", "close": 18.06, "volume": 240161.0}, {"date": "2024-06-21", "close": 18.41, "volume": 1230112.0}, {"date": "2024-06-24", "close": 18.13, "volume": 257464.0}, {"date": "2024-06-25", "close": 17.69, "volume": 197636.0}, {"date": "2024-06-26", "close": 17.04, "volume": 129336.0}, {"date": "2024-06-27", "close": 17.81, "volume": 146452.0}, {"date": "2024-06-28", "close": 17.29, "volume": 1200778.0}, {"date": "2024-07-01", "close": 17.69, "volume": 104258.0}, {"date": "2024-07-02", "close": 17.54, "volume": 251969.0}, {"date": "2024-07-03", "close": 17.66, "volume": 104411.0}, {"date": "2024-07-05", "close": 18.05, "volume": 145856.0}, {"date": "2024-07-08", "close": 18.38, "volume": 233499.0}, {"date": "2024-07-09", "close": 18.61, "volume": 71522.0}, {"date": "2024-07-10", "close": 18.66, "volume": 155598.0}, {"date": "2024-07-11", "close": 19.61, "volume": 184453.0}, {"date": "2024-07-12", "close": 21.03, "volume": 135424.0}, {"date": "2024-07-15", "close": 21.71, "volume": 195641.0}, {"date": "2024-07-16", "close": 21.96, "volume": 162023.0}, {"date": "2024-07-17", "close": 21.81, "volume": 116033.0}, {"date": "2024-07-18", "close": 21.56, "volume": 66224.0}, {"date": "2024-07-19", "close": 21.45, "volume": 59880.0}, {"date": "2024-07-22", "close": 21.98, "volume": 87519.0}, {"date": "2024-07-23", "close": 22.85, "volume": 73560.0}, {"date": "2024-07-24", "close": 23.54, "volume": 109154.0}, {"date": "2024-07-25", "close": 24.07, "volume": 69896.0}, {"date": "2024-07-26", "close": 23.97, "volume": 62918.0}, {"date": "2024-07-29", "close": 24.09, "volume": 96504.0}, {"date": "2024-07-30", "close": 25.1, "volume": 83206.0}, {"date": "2024-07-31", "close": 24.83, "volume": 156370.0}, {"date": "2024-08-01", "close": 24.61, "volume": 159444.0}, {"date": "2024-08-02", "close": 24.02, "volume": 117267.0}, {"date": "2024-08-05", "close": 22.28, "volume": 90683.0}, {"date": "2024-08-06", "close": 23.55, "volume": 248993.0}, {"date": "2024-08-07", "close": 23.19, "volume": 92216.0}, {"date": "2024-08-08", "close": 24.12, "volume": 120030.0}, {"date": "2024-08-09", "close": 23.78, "volume": 59225.0}, {"date": "2024-08-12", "close": 23.18, "volume": 206451.0}, {"date": "2024-08-13", "close": 23.17, "volume": 62288.0}, {"date": "2024-08-14", "close": 23.5, "volume": 114810.0}, {"date": "2024-08-15", "close": 22.6, "volume": 109981.0}, {"date": "2024-08-16", "close": 22.75, "volume": 74601.0}, {"date": "2024-08-19", "close": 22.7, "volume": 162368.0}, {"date": "2024-08-20", "close": 22.5, "volume": 63477.0}, {"date": "2024-08-21", "close": 22.47, "volume": 84053.0}, {"date": "2024-08-22", "close": 22.22, "volume": 48776.0}, {"date": "2024-08-23", "close": 22.5, "volume": 63152.0}, {"date": "2024-08-26", "close": 22.0, "volume": 161390.0}, {"date": "2024-08-27", "close": 22.0, "volume": 140361.0}, {"date": "2024-08-28", "close": 22.1, "volume": 93707.0}, {"date": "2024-08-29", "close": 22.1, "volume": 103003.0}, {"date": "2024-08-30", "close": 23.39, "volume": 71022.0}, {"date": "2024-09-03", "close": 22.72, "volume": 79071.0}, {"date": "2024-09-04", "close": 24.72, "volume": 430606.0}, {"date": "2024-09-05", "close": 23.88, "volume": 140108.0}, {"date": "2024-09-06", "close": 23.8, "volume": 124112.0}, {"date": "2024-09-09", "close": 24.19, "volume": 169401.0}, {"date": "2024-09-10", "close": 23.94, "volume": 127007.0}, {"date": "2024-09-11", "close": 21.12, "volume": 477349.0}, {"date": "2024-09-12", "close": 20.65, "volume": 218923.0}, {"date": "2024-09-13", "close": 21.86, "volume": 127185.0}, {"date": "2024-09-16", "close": 20.91, "volume": 89147.0}, {"date": "2024-09-17", "close": 21.1, "volume": 112042.0}, {"date": "2024-09-18", "close": 21.5, "volume": 173205.0}, {"date": "2024-09-19", "close": 22.08, "volume": 140585.0}, {"date": "2024-09-20", "close": 22.39, "volume": 534841.0}, {"date": "2024-09-23", "close": 21.54, "volume": 176363.0}, {"date": "2024-09-24", "close": 21.69, "volume": 156111.0}, {"date": "2024-09-25", "close": 21.57, "volume": 69471.0}, {"date": "2024-09-26", "close": 22.25, "volume": 114623.0}, {"date": "2024-09-27", "close": 24.04, "volume": 404451.0}, {"date": "2024-09-30", "close": 23.74, "volume": 251350.0}, {"date": "2024-10-01", "close": 22.8, "volume": 133871.0}, {"date": "2024-10-02", "close": 22.89, "volume": 136819.0}, {"date": "2024-10-03", "close": 22.48, "volume": 272144.0}, {"date": "2024-10-04", "close": 25.78, "volume": 305115.0}, {"date": "2024-10-07", "close": 23.98, "volume": 132331.0}, {"date": "2024-10-08", "close": 24.41, "volume": 126302.0}, {"date": "2024-10-09", "close": 24.45, "volume": 72960.0}, {"date": "2024-10-10", "close": 23.6, "volume": 75564.0}, {"date": "2024-10-11", "close": 24.71, "volume": 97231.0}, {"date": "2024-10-14", "close": 25.5, "volume": 59699.0}, {"date": "2024-10-15", "close": 26.23, "volume": 154233.0}, {"date": "2024-10-16", "close": 27.25, "volume": 224247.0}, {"date": "2024-10-17", "close": 26.32, "volume": 172645.0}, {"date": "2024-10-18", "close": 27.99, "volume": 103796.0}, {"date": "2024-10-21", "close": 27.19, "volume": 316055.0}, {"date": "2024-10-22", "close": 24.67, "volume": 209351.0}, {"date": "2024-10-23", "close": 25.3, "volume": 311326.0}, {"date": "2024-10-24", "close": 25.02, "volume": 101428.0}, {"date": "2024-10-25", "close": 27.02, "volume": 117095.0}, {"date": "2024-10-28", "close": 28.5, "volume": 142449.0}, {"date": "2024-10-29", "close": 28.21, "volume": 140543.0}, {"date": "2024-10-30", "close": 27.64, "volume": 141447.0}, {"date": "2024-10-31", "close": 26.96, "volume": 153382.0}, {"date": "2024-11-01", "close": 27.93, "volume": 116749.0}, {"date": "2024-11-04", "close": 28.43, "volume": 136937.0}, {"date": "2024-11-05", "close": 28.65, "volume": 160571.0}, {"date": "2024-11-06", "close": 32.23, "volume": 254675.0}, {"date": "2024-11-07", "close": 32.53, "volume": 334709.0}, {"date": "2024-11-08", "close": 35.07, "volume": 204249.0}, {"date": "2024-11-11", "close": 35.75, "volume": 184485.0}, {"date": "2024-11-12", "close": 37.25, "volume": 172389.0}, {"date": "2024-11-13", "close": 36.34, "volume": 195363.0}, {"date": "2024-11-14", "close": 33.93, "volume": 147127.0}, {"date": "2024-11-15", "close": 33.2, "volume": 172336.0}, {"date": "2024-11-18", "close": 32.92, "volume": 108459.0}, {"date": "2024-11-19", "close": 34.65, "volume": 139229.0}, {"date": "2024-11-20", "close": 33.91, "volume": 94478.0}, {"date": "2024-11-21", "close": 34.32, "volume": 85102.0}, {"date": "2024-11-22", "close": 35.5, "volume": 88014.0}, {"date": "2024-11-25", "close": 35.88, "volume": 222729.0}, {"date": "2024-11-26", "close": 36.25, "volume": 61310.0}, {"date": "2024-11-27", "close": 37.3, "volume": 104028.0}, {"date": "2024-11-29", "close": 35.6, "volume": 76682.0}, {"date": "2024-12-02", "close": 37.37, "volume": 130587.0}, {"date": "2024-12-03", "close": 35.73, "volume": 92731.0}, {"date": "2024-12-04", "close": 35.83, "volume": 76632.0}, {"date": "2024-12-05", "close": 36.11, "volume": 57317.0}, {"date": "2024-12-06", "close": 36.95, "volume": 84490.0}, {"date": "2024-12-09", "close": 33.1, "volume": 147997.0}, {"date": "2024-12-10", "close": 33.96, "volume": 127653.0}, {"date": "2024-12-11", "close": 33.02, "volume": 121723.0}, {"date": "2024-12-12", "close": 30.78, "volume": 149225.0}, {"date": "2024-12-13", "close": 30.97, "volume": 85418.0}, {"date": "2024-12-16", "close": 30.85, "volume": 112770.0}, {"date": "2024-12-17", "close": 32.41, "volume": 170419.0}, {"date": "2024-12-18", "close": 29.24, "volume": 228934.0}, {"date": "2024-12-19", "close": 30.28, "volume": 196932.0}, {"date": "2024-12-20", "close": 32.63, "volume": 760727.0}, {"date": "2024-12-23", "close": 31.3, "volume": 147422.0}, {"date": "2024-12-24", "close": 31.5, "volume": 140263.0}, {"date": "2024-12-26", "close": 32.01, "volume": 131726.0}, {"date": "2024-12-27", "close": 31.32, "volume": 141374.0}, {"date": "2024-12-30", "close": 30.07, "volume": 90147.0}, {"date": "2024-12-31", "close": 28.87, "volume": 117641.0}, {"date": "2025-01-02", "close": 28.29, "volume": 196157.0}, {"date": "2025-01-03", "close": 28.46, "volume": 129436.0}, {"date": "2025-01-06", "close": 27.26, "volume": 121565.0}, {"date": "2025-01-07", "close": 27.18, "volume": 187673.0}, {"date": "2025-01-08", "close": 26.34, "volume": 103691.0}, {"date": "2025-01-10", "close": 23.21, "volume": 212451.0}, {"date": "2025-01-13", "close": 23.2, "volume": 263656.0}, {"date": "2025-01-14", "close": 22.36, "volume": 253378.0}, {"date": "2025-01-15", "close": 22.91, "volume": 200731.0}, {"date": "2025-01-16", "close": 22.4, "volume": 185605.0}, {"date": "2025-01-17", "close": 22.5, "volume": 143402.0}, {"date": "2025-01-21", "close": 23.82, "volume": 142928.0}, {"date": "2025-01-22", "close": 24.46, "volume": 140821.0}, {"date": "2025-01-23", "close": 24.76, "volume": 403238.0}, {"date": "2025-01-24", "close": 24.55, "volume": 125616.0}, {"date": "2025-01-27", "close": 24.67, "volume": 218822.0}, {"date": "2025-01-28", "close": 26.25, "volume": 129775.0}, {"date": "2025-01-29", "close": 25.18, "volume": 164092.0}, {"date": "2025-01-30", "close": 25.48, "volume": 86018.0}, {"date": "2025-01-31", "close": 25.53, "volume": 137434.0}, {"date": "2025-02-03", "close": 25.37, "volume": 62625.0}, {"date": "2025-02-04", "close": 25.98, "volume": 59809.0}, {"date": "2025-02-05", "close": 26.79, "volume": 47855.0}, {"date": "2025-02-06", "close": 26.69, "volume": 99082.0}, {"date": "2025-02-07", "close": 25.28, "volume": 107215.0}, {"date": "2025-02-10", "close": 25.0, "volume": 98447.0}, {"date": "2025-02-11", "close": 24.88, "volume": 109648.0}, {"date": "2025-02-12", "close": 24.84, "volume": 104076.0}, {"date": "2025-02-13", "close": 25.28, "volume": 48651.0}, {"date": "2025-02-14", "close": 25.22, "volume": 86749.0}, {"date": "2025-02-18", "close": 24.83, "volume": 72009.0}, {"date": "2025-02-19", "close": 24.84, "volume": 65706.0}, {"date": "2025-02-20", "close": 24.94, "volume": 65424.0}, {"date": "2025-02-21", "close": 23.49, "volume": 113960.0}, {"date": "2025-02-24", "close": 22.53, "volume": 136526.0}, {"date": "2025-02-25", "close": 21.71, "volume": 102675.0}, {"date": "2025-02-26", "close": 21.98, "volume": 115515.0}, {"date": "2025-02-27", "close": 21.29, "volume": 69528.0}, {"date": "2025-02-28", "close": 21.83, "volume": 97406.0}, {"date": "2025-03-03", "close": 21.54, "volume": 118209.0}, {"date": "2025-03-04", "close": 21.51, "volume": 362412.0}, {"date": "2025-03-05", "close": 22.87, "volume": 293662.0}, {"date": "2025-03-06", "close": 22.77, "volume": 131069.0}, {"date": "2025-03-07", "close": 23.68, "volume": 222865.0}, {"date": "2025-03-10", "close": 22.58, "volume": 161195.0}, {"date": "2025-03-11", "close": 22.97, "volume": 312511.0}, {"date": "2025-03-12", "close": 24.6, "volume": 330335.0}, {"date": "2025-03-13", "close": 24.75, "volume": 189703.0}, {"date": "2025-03-14", "close": 25.45, "volume": 296755.0}, {"date": "2025-03-17", "close": 23.59, "volume": 280721.0}, {"date": "2025-03-18", "close": 24.4, "volume": 431315.0}, {"date": "2025-03-19", "close": 25.52, "volume": 249473.0}, {"date": "2025-03-20", "close": 26.3, "volume": 425983.0}, {"date": "2025-03-21", "close": 26.49, "volume": 502876.0}, {"date": "2025-03-24", "close": 26.66, "volume": 229394.0}, {"date": "2025-03-25", "close": 26.43, "volume": 224428.0}, {"date": "2025-03-26", "close": 26.09, "volume": 137494.0}, {"date": "2025-03-27", "close": 26.53, "volume": 88675.0}, {"date": "2025-03-28", "close": 25.64, "volume": 148563.0}, {"date": "2025-03-31", "close": 25.71, "volume": 280011.0}, {"date": "2025-04-01", "close": 26.01, "volume": 333081.0}, {"date": "2025-04-02", "close": 25.51, "volume": 162070.0}, {"date": "2025-04-03", "close": 23.0, "volume": 206191.0}, {"date": "2025-04-04", "close": 21.18, "volume": 533819.0}, {"date": "2025-04-07", "close": 19.5, "volume": 465410.0}, {"date": "2025-04-08", "close": 18.32, "volume": 422508.0}, {"date": "2025-04-09", "close": 20.42, "volume": 738216.0}, {"date": "2025-04-10", "close": 18.54, "volume": 175182.0}, {"date": "2025-04-11", "close": 20.26, "volume": 215197.0}, {"date": "2025-04-14", "close": 23.24, "volume": 321853.0}, {"date": "2025-04-15", "close": 23.89, "volume": 221229.0}, {"date": "2025-04-16", "close": 23.06, "volume": 323286.0}, {"date": "2025-04-17", "close": 23.82, "volume": 218755.0}, {"date": "2025-04-21", "close": 24.11, "volume": 157851.0}, {"date": "2025-04-22", "close": 25.79, "volume": 142239.0}, {"date": "2025-04-23", "close": 26.95, "volume": 248261.0}, {"date": "2025-04-24", "close": 28.61, "volume": 850934.0}, {"date": "2025-04-25", "close": 26.87, "volume": 191481.0}, {"date": "2025-04-28", "close": 27.275, "volume": 205680.0}, {"date": "2025-04-29", "close": 26.63, "volume": 172162.0}, {"date": "2025-04-30", "close": 28.515, "volume": 286596.0}, {"date": "2025-05-01", "close": 28.88, "volume": 247573.0}, {"date": "2025-05-02", "close": 29.52, "volume": 267060.0}, {"date": "2025-05-05", "close": 29.1, "volume": 126909.0}, {"date": "2025-05-06", "close": 25.89, "volume": 514081.0}, {"date": "2025-05-07", "close": 25.34, "volume": 182122.0}, {"date": "2025-05-08", "close": 25.87, "volume": 215506.0}, {"date": "2025-05-09", "close": 26.34, "volume": 226520.0}, {"date": "2025-05-12", "close": 29.37, "volume": 223253.0}, {"date": "2025-05-13", "close": 28.96, "volume": 147233.0}, {"date": "2025-05-14", "close": 27.63, "volume": 131801.0}, {"date": "2025-05-15", "close": 27.34, "volume": 156499.0}, {"date": "2025-05-16", "close": 26.81, "volume": 204408.0}, {"date": "2025-05-19", "close": 28.45, "volume": 137500.0}, {"date": "2025-05-20", "close": 28.73, "volume": 91173.0}, {"date": "2025-05-21", "close": 28.155, "volume": 130563.0}, {"date": "2025-05-22", "close": 28.22, "volume": 76714.0}, {"date": "2025-05-23", "close": 28.175, "volume": 85264.0}, {"date": "2025-05-27", "close": 29.4, "volume": 163303.0}, {"date": "2025-05-28", "close": 28.71, "volume": 214492.0}, {"date": "2025-05-29", "close": 29.53, "volume": 149168.0}, {"date": "2025-05-30", "close": 29.2, "volume": 159796.0}, {"date": "2025-06-02", "close": 29.16, "volume": 172419.0}, {"date": "2025-06-03", "close": 29.77, "volume": 152168.0}, {"date": "2025-06-04", "close": 29.19, "volume": 83344.0}, {"date": "2025-06-05", "close": 30.3, "volume": 156287.0}, {"date": "2025-06-06", "close": 31.96, "volume": 476617.0}, {"date": "2025-06-09", "close": 31.22, "volume": 440615.0}, {"date": "2025-06-10", "close": 28.08, "volume": 959109.0}, {"date": "2025-06-11", "close": 30.0, "volume": 511889.0}, {"date": "2025-06-12", "close": 29.58, "volume": 228052.0}, {"date": "2025-06-13", "close": 29.0, "volume": 156505.0}, {"date": "2025-06-16", "close": 28.82, "volume": 186647.0}, {"date": "2025-06-17", "close": 28.96, "volume": 187319.0}, {"date": "2025-06-18", "close": 30.03, "volume": 368570.0}, {"date": "2025-06-20", "close": 29.94, "volume": 565958.0}, {"date": "2025-06-23", "close": 30.48, "volume": 181766.0}, {"date": "2025-06-24", "close": 29.78, "volume": 285105.0}, {"date": "2025-06-25", "close": 29.52, "volume": 294487.0}, {"date": "2025-06-26", "close": 30.11, "volume": 449513.0}, {"date": "2025-06-27", "close": 30.18, "volume": 1292734.0}, {"date": "2025-06-30", "close": 29.31, "volume": 127396.0}, {"date": "2025-07-01", "close": 30.05, "volume": 249968.0}, {"date": "2025-07-02", "close": 30.96, "volume": 161459.0}, {"date": "2025-07-03", "close": 32.53, "volume": 103393.0}, {"date": "2025-07-07", "close": 31.48, "volume": 168279.0}, {"date": "2025-07-08", "close": 31.36, "volume": 127378.0}, {"date": "2025-07-09", "close": 34.82, "volume": 383804.0}, {"date": "2025-07-10", "close": 34.26, "volume": 653769.0}, {"date": "2025-07-11", "close": 34.69, "volume": 494289.0}, {"date": "2025-07-14", "close": 33.73, "volume": 229532.0}, {"date": "2025-07-15", "close": 32.75, "volume": 462639.0}, {"date": "2025-07-16", "close": 35.19, "volume": 324890.0}, {"date": "2025-07-17", "close": 34.57, "volume": 281016.0}, {"date": "2025-07-18", "close": 33.73, "volume": 288046.0}, {"date": "2025-07-21", "close": 33.58, "volume": 120678.0}, {"date": "2025-07-22", "close": 32.98, "volume": 116129.0}, {"date": "2025-07-23", "close": 33.05, "volume": 252064.0}, {"date": "2025-07-24", "close": 33.4, "volume": 160407.0}, {"date": "2025-07-25", "close": 31.62, "volume": 253177.0}, {"date": "2025-07-28", "close": 31.51, "volume": 286985.0}, {"date": "2025-07-29", "close": 31.67, "volume": 358006.0}, {"date": "2025-07-30", "close": 30.76, "volume": 329962.0}, {"date": "2025-07-31", "close": 29.77, "volume": 280985.0}, {"date": "2025-08-01", "close": 29.96, "volume": 1569428.0}, {"date": "2025-08-04", "close": 29.33, "volume": 381939.0}, {"date": "2025-08-05", "close": 30.48, "volume": 732426.0}, {"date": "2025-08-06", "close": 30.17, "volume": 301113.0}, {"date": "2025-08-07", "close": 32.12, "volume": 467584.0}, {"date": "2025-08-08", "close": 34.68, "volume": 1146774.0}, {"date": "2025-08-11", "close": 38.77, "volume": 2772328.0}, {"date": "2025-08-12", "close": 36.33, "volume": 888214.0}, {"date": "2025-08-13", "close": 39.36, "volume": 627779.0}, {"date": "2025-08-14", "close": 40.91, "volume": 629583.0}, {"date": "2025-08-15", "close": 37.85, "volume": 1292953.0}, {"date": "2025-08-18", "close": 38.77, "volume": 722512.0}, {"date": "2025-08-19", "close": 37.61, "volume": 391928.0}, {"date": "2025-08-20", "close": 38.54, "volume": 462995.0}, {"date": "2025-08-21", "close": 39.85, "volume": 403919.0}, {"date": "2025-08-22", "close": 40.0, "volume": 663561.0}, {"date": "2025-08-25", "close": 39.68, "volume": 614683.0}, {"date": "2025-08-26", "close": 38.64, "volume": 779087.0}, {"date": "2025-08-27", "close": 37.37, "volume": 630046.0}, {"date": "2025-08-28", "close": 38.2, "volume": 288906.0}, {"date": "2025-08-29", "close": 38.63, "volume": 223076.0}, {"date": "2025-09-02", "close": 39.25, "volume": 327637.0}, {"date": "2025-09-03", "close": 39.27, "volume": 551197.0}, {"date": "2025-09-04", "close": 39.92, "volume": 220439.0}, {"date": "2025-09-05", "close": 41.98, "volume": 511477.0}, {"date": "2025-09-08", "close": 39.63, "volume": 402151.0}, {"date": "2025-09-09", "close": 39.89, "volume": 213687.0}, {"date": "2025-09-10", "close": 41.71, "volume": 448678.0}, {"date": "2025-09-11", "close": 40.81, "volume": 411464.0}, {"date": "2025-09-12", "close": 41.335, "volume": 348141.0}, {"date": "2025-09-15", "close": 40.01, "volume": 315808.0}, {"date": "2025-09-16", "close": 41.29, "volume": 232362.0}, {"date": "2025-09-17", "close": 42.23, "volume": 376532.0}, {"date": "2025-09-18", "close": 41.69, "volume": 449572.0}, {"date": "2025-09-19", "close": 42.27, "volume": 929292.0}, {"date": "2025-09-22", "close": 41.26, "volume": 242293.0}, {"date": "2025-09-23", "close": 40.53, "volume": 255812.0}, {"date": "2025-09-24", "close": 41.04, "volume": 169136.0}, {"date": "2025-09-25", "close": 40.03, "volume": 191456.0}, {"date": "2025-09-26", "close": 42.03, "volume": 320483.0}, {"date": "2025-09-29", "close": 44.89, "volume": 608947.0}, {"date": "2025-09-30", "close": 46.58, "volume": 867401.0}, {"date": "2025-10-01", "close": 49.05, "volume": 593380.0}, {"date": "2025-10-02", "close": 48.32, "volume": 422334.0}, {"date": "2025-10-03", "close": 48.74, "volume": 327665.0}, {"date": "2025-10-06", "close": 46.11, "volume": 798594.0}, {"date": "2025-10-07", "close": 46.94, "volume": 2268005.0}, {"date": "2025-10-08", "close": 48.6, "volume": 723665.0}, {"date": "2025-10-09", "close": 46.25, "volume": 601432.0}, {"date": "2025-10-10", "close": 38.79, "volume": 3924622.0}, {"date": "2025-10-13", "close": 38.61, "volume": 1454485.0}, {"date": "2025-10-14", "close": 38.8, "volume": 1256523.0}, {"date": "2025-10-15", "close": 41.85, "volume": 986889.0}, {"date": "2025-10-16", "close": 40.45, "volume": 802854.0}, {"date": "2025-10-17", "close": 38.26, "volume": 629740.0}, {"date": "2025-10-20", "close": 36.31, "volume": 1442645.0}, {"date": "2025-10-21", "close": 33.56, "volume": 2464748.0}, {"date": "2025-10-22", "close": 32.7, "volume": 1743304.0}, {"date": "2025-10-23", "close": 31.38, "volume": 1095546.0}, {"date": "2025-10-24", "close": 31.97, "volume": 1104767.0}, {"date": "2025-10-27", "close": 31.29, "volume": 980927.0}, {"date": "2025-10-28", "close": 30.81, "volume": 897408.0}, {"date": "2025-10-29", "close": 30.64, "volume": 816025.0}, {"date": "2025-10-30", "close": 30.46, "volume": 727645.0}, {"date": "2025-10-31", "close": 29.72, "volume": 840525.0}, {"date": "2025-11-03", "close": 27.93, "volume": 1499200.0}, {"date": "2025-11-04", "close": 28.05, "volume": 1184544.0}, {"date": "2025-11-05", "close": 21.47, "volume": 4071076.0}, {"date": "2025-11-06", "close": 22.96, "volume": 2010016.0}, {"date": "2025-11-07", "close": 22.97, "volume": 1703957.0}, {"date": "2025-11-10", "close": 23.19, "volume": 1049007.0}, {"date": "2025-11-11", "close": 26.45, "volume": 1740785.0}, {"date": "2025-11-12", "close": 25.5, "volume": 1260300.0}, {"date": "2025-11-13", "close": 26.49, "volume": 1507398.0}, {"date": "2025-11-14", "close": 25.6, "volume": 1055270.0}, {"date": "2025-11-17", "close": 25.7, "volume": 985744.0}, {"date": "2025-11-18", "close": 27.23, "volume": 981428.0}, {"date": "2025-11-19", "close": 28.4, "volume": 1203812.0}, {"date": "2025-11-20", "close": 27.72, "volume": 957570.0}, {"date": "2025-11-21", "close": 29.56, "volume": 1008394.0}, {"date": "2025-11-24", "close": 31.94, "volume": 1005490.0}, {"date": "2025-11-25", "close": 29.88, "volume": 656070.0}, {"date": "2025-11-26", "close": 30.72, "volume": 766890.0}, {"date": "2025-11-28", "close": 30.52, "volume": 117534.0}, {"date": "2025-12-01", "close": 30.4, "volume": 639504.0}, {"date": "2025-12-02", "close": 27.31, "volume": 934728.0}, {"date": "2025-12-03", "close": 28.0, "volume": 911861.0}, {"date": "2025-12-04", "close": 27.9, "volume": 498963.0}, {"date": "2025-12-05", "close": 26.72, "volume": 396628.0}, {"date": "2025-12-08", "close": 26.71, "volume": 726901.0}, {"date": "2025-12-09", "close": 26.45, "volume": 683353.0}, {"date": "2025-12-10", "close": 25.04, "volume": 1147745.0}, {"date": "2025-12-11", "close": 24.5, "volume": 851459.0}, {"date": "2025-12-12", "close": 18.14, "volume": 6628137.0}, {"date": "2025-12-15", "close": 17.08, "volume": 2350081.0}, {"date": "2025-12-16", "close": 16.7, "volume": 1630088.0}, {"date": "2025-12-17", "close": 16.37, "volume": 1497083.0}, {"date": "2025-12-18", "close": 17.07, "volume": 801785.0}, {"date": "2025-12-19", "close": 18.0, "volume": 1081409.0}, {"date": "2025-12-22", "close": 17.62, "volume": 641178.0}, {"date": "2025-12-23", "close": 16.89, "volume": 810881.0}, {"date": "2025-12-24", "close": 17.14, "volume": 321046.0}, {"date": "2025-12-26", "close": 16.87, "volume": 536578.0}, {"date": "2025-12-29", "close": 16.52, "volume": 588179.0}, {"date": "2025-12-30", "close": 16.12, "volume": 794245.0}, {"date": "2025-12-31", "close": 16.0, "volume": 890010.0}, {"date": "2026-01-02", "close": 16.0, "volume": 527734.0}, {"date": "2026-01-05", "close": 16.48, "volume": 725879.0}, {"date": "2026-01-06", "close": 16.85, "volume": 421394.0}, {"date": "2026-01-07", "close": 16.31, "volume": 1229927.0}, {"date": "2026-01-08", "close": 15.24, "volume": 2163334.0}, {"date": "2026-01-09", "close": 14.87, "volume": 1674483.0}, {"date": "2026-01-12", "close": 15.57, "volume": 1047122.0}, {"date": "2026-01-13", "close": 16.6, "volume": 749044.0}, {"date": "2026-01-14", "close": 18.59, "volume": 1815804.0}, {"date": "2026-01-15", "close": 18.14, "volume": 1197547.0}, {"date": "2026-01-16", "close": 18.29, "volume": 1254844.0}, {"date": "2026-01-20", "close": 19.38, "volume": 1255238.0}, {"date": "2026-01-21", "close": 19.48, "volume": 1330934.0}, {"date": "2026-01-22", "close": 21.27, "volume": 2525731.0}, {"date": "2026-01-23", "close": 20.44, "volume": 905176.0}, {"date": "2026-01-26", "close": 20.18, "volume": 1641556.0}, {"date": "2026-01-27", "close": 19.39, "volume": 708692.0}, {"date": "2026-01-28", "close": 18.65, "volume": 624699.0}, {"date": "2026-01-29", "close": 17.78, "volume": 1277844.0}, {"date": "2026-01-30", "close": 15.82, "volume": 1815344.0}, {"date": "2026-02-02", "close": 16.3, "volume": 1929400.0}, {"date": "2026-02-03", "close": 15.53, "volume": 594012.0}, {"date": "2026-02-04", "close": 14.62, "volume": 823963.0}, {"date": "2026-02-05", "close": 13.97, "volume": 863896.0}, {"date": "2026-02-06", "close": 14.22, "volume": 858655.0}, {"date": "2026-02-09", "close": 14.01, "volume": 1346820.0}, {"date": "2026-02-10", "close": 13.66, "volume": 495362.0}, {"date": "2026-02-11", "close": 13.51, "volume": 825638.0}, {"date": "2026-02-12", "close": 12.97, "volume": 546652.0}, {"date": "2026-02-13", "close": 12.88, "volume": 832367.0}, {"date": "2026-02-17", "close": 13.04, "volume": 355144.0}, {"date": "2026-02-18", "close": 12.77, "volume": 744146.0}, {"date": "2026-02-19", "close": 12.05, "volume": 1478161.0}, {"date": "2026-02-20", "close": 11.59, "volume": 659024.0}, {"date": "2026-02-23", "close": 11.89, "volume": 1006914.0}, {"date": "2026-02-24", "close": 12.82, "volume": 967945.0}, {"date": "2026-02-25", "close": 13.22, "volume": 528004.0}, {"date": "2026-02-26", "close": 13.52, "volume": 705790.0}, {"date": "2026-02-27", "close": 13.49, "volume": 540909.0}, {"date": "2026-03-02", "close": 13.68, "volume": 1189716.0}, {"date": "2026-03-03", "close": 13.15, "volume": 862961.0}, {"date": "2026-03-04", "close": 12.96, "volume": 686151.0}, {"date": "2026-03-05", "close": 12.06, "volume": 801697.0}, {"date": "2026-03-06", "close": 11.67, "volume": 523463.0}, {"date": "2026-03-09", "close": 12.3, "volume": 807958.0}, {"date": "2026-03-10", "close": 11.94, "volume": 419079.0}, {"date": "2026-03-11", "close": 12.02, "volume": 407009.0}, {"date": "2026-03-12", "close": 11.82, "volume": 495443.0}, {"date": "2026-03-13", "close": 12.15, "volume": 749907.0}, {"date": "2026-03-16", "close": 11.74, "volume": 1098657.0}, {"date": "2026-03-17", "close": 12.5, "volume": 894339.0}, {"date": "2026-03-18", "close": 11.72, "volume": 996433.0}, {"date": "2026-03-19", "close": 11.49, "volume": 685156.0}, {"date": "2026-03-20", "close": 10.48, "volume": 1528901.0}, {"date": "2026-03-23", "close": 11.0, "volume": 1486005.0}, {"date": "2026-03-24", "close": 9.03, "volume": 3912501.0}, {"date": "2026-03-25", "close": 9.07, "volume": 1426394.0}, {"date": "2026-03-26", "close": 8.94, "volume": 2036442.0}, {"date": "2026-03-27", "close": 8.4, "volume": 1393631.0}, {"date": "2026-03-30", "close": 8.29, "volume": 1280412.0}, {"date": "2026-03-31", "close": 9.15, "volume": 2005671.0}, {"date": "2026-04-01", "close": 9.35, "volume": 1386521.0}, {"date": "2026-04-02", "close": 9.67, "volume": 698270.0}, {"date": "2026-04-06", "close": 9.61, "volume": 463675.0}, {"date": "2026-04-07", "close": 9.71, "volume": 506819.0}, {"date": "2026-04-08", "close": 9.45, "volume": 492070.0}, {"date": "2026-04-09", "close": 9.29, "volume": 510761.0}, {"date": "2026-04-10", "close": 9.07, "volume": 532500.0}, {"date": "2026-04-13", "close": 9.63, "volume": 578123.0}, {"date": "2026-04-14", "close": 9.9, "volume": 790411.0}, {"date": "2026-04-15", "close": 9.58, "volume": 958394.0}, {"date": "2026-04-16", "close": 9.64, "volume": 1136774.0}, {"date": "2026-04-17", "close": 10.18, "volume": 567466.0}, {"date": "2026-04-20", "close": 10.13, "volume": 539800.0}, {"date": "2026-04-21", "close": 9.87, "volume": 488989.0}, {"date": "2026-04-22", "close": 9.99, "volume": 947371.0}, {"date": "2026-04-23", "close": 9.15, "volume": 950169.0}, {"date": "2026-04-24", "close": 9.38, "volume": 656146.0}, {"date": "2026-04-27", "close": 9.76, "volume": 816055.0}, {"date": "2026-04-28", "close": 9.29, "volume": 850267.0}, {"date": "2026-04-29", "close": 9.05, "volume": 587714.0}, {"date": "2026-04-30", "close": 8.98, "volume": 844303.0}, {"date": "2026-05-01", "close": 8.88, "volume": 852335.0}, {"date": "2026-05-04", "close": 9.28, "volume": 1192269.0}, {"date": "2026-05-05", "close": 9.07, "volume": 676431.0}, {"date": "2026-05-06", "close": 9.68, "volume": 1141144.0}, {"date": "2026-05-07", "close": 9.72, "volume": 565521.0}, {"date": "2026-05-08", "close": 10.06, "volume": 640400.0}, {"date": "2026-05-11", "close": 9.99, "volume": 741271.0}, {"date": "2026-05-12", "close": 7.91, "volume": 2346587.0}, {"date": "2026-05-13", "close": 8.05, "volume": 1076775.0}, {"date": "2026-05-14", "close": 7.29, "volume": 998696.0}, {"date": "2026-05-15", "close": 7.34, "volume": 994330.0}, {"date": "2026-05-18", "close": 6.9, "volume": 878518.0}, {"date": "2026-05-19", "close": 6.65, "volume": 711578.0}, {"date": "2026-05-20", "close": 7.2, "volume": 1143781.0}, {"date": "2026-05-21", "close": 7.52, "volume": 631735.0}, {"date": "2026-05-22", "close": 7.55, "volume": 566733.0}, {"date": "2026-05-26", "close": 7.75, "volume": 709789.0}, {"date": "2026-05-27", "close": 7.73, "volume": 1002207.0}, {"date": "2026-05-28", "close": 7.99, "volume": 717761.0}, {"date": "2026-05-29", "close": 7.78, "volume": 1019092.0}, {"date": "2026-06-01", "close": 7.44, "volume": 976854.0}, {"date": "2026-06-02", "close": 7.13, "volume": 628213.0}, {"date": "2026-06-03", "close": 7.01, "volume": 511345.0}, {"date": "2026-06-04", "close": 7.2, "volume": 367934.0}, {"date": "2026-06-05", "close": 7.01, "volume": 494929.0}, {"date": "2026-06-08", "close": 6.72, "volume": 303289.0}, {"date": "2026-06-09", "close": 6.79, "volume": 374830.0}, {"date": "2026-06-10", "close": 6.58, "volume": 338545.0}, {"date": "2026-06-11", "close": 6.5, "volume": 973044.0}, {"date": "2026-06-12", "close": 6.77, "volume": 283721.0}, {"date": "2026-06-15", "close": 6.63, "volume": 466811.0}, {"date": "2026-06-16", "close": 6.52, "volume": 239654.0}, {"date": "2026-06-17", "close": 6.34, "volume": 688989.0}, {"date": "2026-06-18", "close": 6.15, "volume": 1125460.0}, {"date": "2026-06-22", "close": 5.82, "volume": 1334026.0}, {"date": "2026-06-23", "close": 5.75, "volume": 727697.0}, {"date": "2026-06-24", "close": 5.58, "volume": 774179.0}, {"date": "2026-06-25", "close": 5.51, "volume": 1067848.0}, {"date": "2026-06-26", "close": 5.82, "volume": 1860982.0}, {"date": "2026-06-29", "close": 5.76, "volume": 594310.0}, {"date": "2026-06-30", "close": 5.68, "volume": 1183913.0}, {"date": "2026-07-01", "close": 5.79, "volume": 528033.0}, {"date": "2026-07-02", "close": 5.89, "volume": 1028493.0}, {"date": "2026-07-06", "close": 5.6, "volume": 1309287.0}, {"date": "2026-07-07", "close": 5.9, "volume": 1332991.0}, {"date": "2026-07-08", "close": 6.13, "volume": 1053651.0}, {"date": "2026-07-09", "close": 5.79, "volume": 787309.0}, {"date": "2026-07-10", "close": 5.59, "volume": 1202745.0}, {"date": "2026-07-13", "close": 5.23, "volume": 1525809.0}, {"date": "2026-07-14", "close": 4.93, "volume": 1629721.0}, {"date": "2026-07-15", "close": 4.99, "volume": 1079598.0}, {"date": "2026-07-16", "close": 4.88, "volume": 1943255.0}, {"date": "2026-07-17", "close": 5.18, "volume": 1116591.0}, {"date": "2026-07-20", "close": 4.96, "volume": 1268764.0}, {"date": "2026-07-21", "close": 5.16, "volume": 749391.0}, {"date": "2026-07-22", "close": 5.34, "volume": 688407.0}, {"date": "2026-07-23", "close": 5.05, "volume": 613457.0}, {"date": "2026-07-24", "close": 5.48, "volume": 1429508.0}, {"date": "2026-07-27", "close": 5.7, "volume": 1181399.0}, {"date": "2026-07-28", "close": 5.88, "volume": 639369.0}, {"date": "2026-07-29", "close": 5.72, "volume": 722655.0}, {"date": "2026-07-30", "close": 5.76, "volume": 489722.0}, {"date": "2026-07-31", "close": 5.3, "volume": 865338.0}, {"date": "2026-08-03", "close": 4.995, "volume": 1030650.0}, {"date": "2026-08-04", "close": 5.05, "volume": 844319.0}, {"date": "2026-08-05", "close": 5.27, "volume": 964364.0}, {"date": "2026-08-06", "close": 5.22, "volume": 535052.0}, {"date": "2026-08-07", "close": 5.36, "volume": 452968.0}], "refreshing": true}