{"ticker": "LYEL", "overview": {"cik": "1806952", "ticker": "LYEL", "name": "Lyell Immunopharma, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001959742-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0002150331-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0002150331-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387890", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001327111-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001866154-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001907345-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097073", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0002095702-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001907345-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001866154-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001327111-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054367", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054330", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001140361-26-029817", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001140361-26-029791", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002375", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001140361-26-028955", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001140361-26-028846", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-07-17", "title": "Form CORRESP", "accession": "0001193125-26-307470", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-07-16", "title": "Form UPLOAD", "accession": "0000000000-26-007086", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-13", "title": "Shelf registration", "accession": "0001193125-26-302132", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001140361-26-027140", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001140361-26-025796", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-18", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-025769", "price_sensitive": false}]}, "description": "Lyell Immunopharma, Inc. trades as LYEL on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 146 insider filings for the company, from June 2021 to October 2026. Across those, 14 insiders disclosed 8 open-market purchases totalling $25.75M against 38 sales totalling $945.11K. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 25747916.400000002, "sell_n": 38, "sell_sum": 945112.028, "net": 24802804.372, "insiders": 14, "first_date": "2021-06-21", "last_date": "2026-10-12"}, "metrics": {"ticker": "LYEL", "has_prices": true, "as_of": "2026-08-07", "last": 14.71, "prev_close": 14.21, "change": 0.5, "change_pct": 0.03518648838845883, "session_volume": 111167.0, "vwap_5": 13.769905192064233, "vwap_20": 13.471438051471994, "vwap_60": 13.523637489899114, "vwap_250": 18.985586959713235, "high_52w": 38.6, "low_52w": 11.61, "avg_volume_20": 170146.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002150331-26-000003", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Jarrad Mattieu Aguirre", "who_key": "Aguirre Jarrad Mattieu", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3641.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $4K of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2150331/000215033126000003/0002150331-26-000003-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31129}, {"id": "0001959742-26-000003", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "David Shook", "who_key": "Shook David", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $6K of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1959742/000195974226000003/0001959742-26-000003-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77209}, {"id": "0002150331-26-000002", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Jarrad Mattieu Aguirre", "who_key": "Aguirre Jarrad Mattieu", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LYEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150331/000215033126000002/0002150331-26-000002-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77209}, {"id": "0001327111-26-000006", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Lynn Seely", "who_key": "Seely Lynn", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 149013.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $149K of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000132711126000006/0001327111-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0001866154-26-000006", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Stephen J. Hill", "who_key": "Hill Stephen J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15369.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $15K of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1866154/000186615426000006/0001866154-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0001907345-26-000006", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Gary K. Lee", "who_key": "Lee Gary K.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22641.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims LYEL: $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/1907345/000190734526000006/0001907345-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "13DG-0001104659-26-097073", "src": "13DG", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Foresite Capital Fund IV, L.P.", "who_key": "Foresite Capital Fund IV, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Foresite Capital Fund IV, L.P. raises a passive stake in LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1704131/0001104659-26-097073-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0002095702-26-000005", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Veronica Sanchez Bulis", "who_key": "Bulis Veronica Sanchez", "role": "VP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8905.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside LYEL is selling \u2014 $9K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2095702/000209570226000005/0002095702-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001907345-26-000004", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Gary K. Lee", "who_key": "Lee Gary K.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1878.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $2K of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1907345/000190734526000004/0001907345-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001866154-26-000004", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Stephen J. Hill", "who_key": "Hill Stephen J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1276.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims LYEL: $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1866154/000186615426000004/0001866154-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001327111-26-000004", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Lynn Seely", "who_key": "Seely Lynn", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5592.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $6K of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000132711126000004/0001327111-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001140361-26-029817", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Innovative Cellular Therapeutics Holdings Ltd", "who_key": "Innovative Cellular Therapeutics Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on LYEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000114036126029817/0001140361-26-029817-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "0001140361-26-029791", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Innovative Cellular Therapeutics Holdings Ltd", "who_key": "Innovative Cellular Therapeutics Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on LYEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000114036126029791/0001140361-26-029791-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "0001140361-26-028955", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Innovative Cellular Therapeutics Holdings Ltd", "who_key": "Innovative Cellular Therapeutics Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 137.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner sells $137 of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000114036126028955/0001140361-26-028955-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156409}, {"id": "0001140361-26-028846", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Innovative Cellular Therapeutics Holdings Ltd", "who_key": "Innovative Cellular Therapeutics Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 137.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $137 of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000114036126028846/0001140361-26-028846-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157849}, {"id": "0001140361-26-027140", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Innovative Cellular Therapeutics Holdings Ltd", "who_key": "Innovative Cellular Therapeutics Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on LYEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000114036126027140/0001140361-26-027140-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182329}, {"id": "0001140361-26-025796", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Innovative Cellular Therapeutics Holdings Ltd", "who_key": "Innovative Cellular Therapeutics Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on LYEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000114036126025796/0001140361-26-025796-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001959742-26-000002", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "David Shook", "who_key": "Shook David", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24989.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims LYEL: $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000195974226000002/0001959742-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001887762-26-000002", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Mark Bachleda", "who_key": "Bachleda Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LYEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000188776226000002/0001887762-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001213029-26-000007", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Otis W. Brawley", "who_key": "BRAWLEY OTIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LYEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000121302926000007/0001213029-26-000007-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001411874-26-000002", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Cathy Friedman", "who_key": "FRIEDMAN CATHY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LYEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141187426000002/0001411874-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001591178-26-000002", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Richard Klausner", "who_key": "Klausner Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LYEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000159117826000002/0001591178-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001439368-26-000002", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Sumant Ramachandra", "who_key": "Ramachandra Sumant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LYEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000143936826000002/0001439368-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001182471-26-000002", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "William Jl Rieflin", "who_key": "RIEFLIN WILLIAM JL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LYEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000118247126000002/0001182471-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "13DG-0001140361-26-025769", "src": "13DG", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Innovative Cellular Therapeutics Holdings Ltd", "who_key": "Innovative Cellular Therapeutics Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Innovative Cellular Therapeutics Holdings Ltd moves to a 12.3% passive stake in LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2095697/0001140361-26-025769-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "13DG-0001012975-26-000439", "src": "13DG", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "ARCH Venture Fund IX, L.P.", "who_key": "ARCH Venture Fund IX, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARCH Venture Fund IX, L.P. moves to a 13.9% passive stake in LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666306/0001012975-26-000439-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0002095702-26-000004", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Veronica Sanchez Bulis", "who_key": "Bulis Veronica Sanchez", "role": "VP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4103.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $4K of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000209570226000004/0002095702-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "0001866154-26-000003", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Stephen J. Hill", "who_key": "Hill Stephen J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1683.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $2K of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000186615426000003/0001866154-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "0001907345-26-000003", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Gary K. Lee", "who_key": "Lee Gary K.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2459.6000000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $2K of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000190734526000003/0001907345-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "0001327111-26-000003", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Lynn Seely", "who_key": "Seely Lynn", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7337.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $7K of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000132711126000003/0001327111-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}], "recent_buys": [{"id": "0001012975-26-000235", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "ARCH Venture Partners IX, LLC", "who_key": "ARCH Venture Partners IX, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12499984.9, "score": 69.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $12.5M more of LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000101297526000235/0001012975-26-000235-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347929}, {"id": "0001012975-26-000234", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "ARCH Venture Fund XIII, L.P.", "who_key": "ARCH Venture Fund XIII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12499984.9, "score": 69.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Major holder piles $12.5M into LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000101297526000234/0001012975-26-000234-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347929}, {"id": "0001415889-25-009604", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Otis W. Brawley", "who_key": "BRAWLEY OTIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19958.4, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925009604/0001415889-25-009604-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837529}, {"id": "0001415889-25-008942", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Sumant Ramachandra", "who_key": "Ramachandra Sumant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 115219.99999999999, "score": 39.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925008942/0001415889-25-008942-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851929}, {"id": "0001415889-25-008517", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Charles W. Newton", "who_key": "Newton Charles W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 111620.00000000001, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925008517/0001415889-25-008517-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857689}, {"id": "0001415889-25-008540", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Richard Klausner", "who_key": "Klausner Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94942.2, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925008540/0001415889-25-008540-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862009}, {"id": "0001415889-25-008509", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Lynn Seely", "who_key": "Seely Lynn", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 106190.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925008509/0001415889-25-008509-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862009}, {"id": "0001209191-21-042795", "src": "INSIDERS", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Cathy Friedman", "who_key": "FRIEDMAN CATHY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300016.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LYEL \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000120919121042795/0001209191-21-042795-index.htm", "trade_date": "2021-06-21", "timestamp": "2021-06-21", "mins": 2823289}], "institutional": [{"id": "13DG-0001104659-26-097073", "src": "13DG", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Foresite Capital Fund IV, L.P.", "who_key": "Foresite Capital Fund IV, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Foresite Capital Fund IV, L.P. raises a passive stake in LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1704131/0001104659-26-097073-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001140361-26-025769", "src": "13DG", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Innovative Cellular Therapeutics Holdings Ltd", "who_key": "Innovative Cellular Therapeutics Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Innovative Cellular Therapeutics Holdings Ltd moves to a 12.3% passive stake in LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2095697/0001140361-26-025769-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "13DG-0001012975-26-000439", "src": "13DG", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "ARCH Venture Fund IX, L.P.", "who_key": "ARCH Venture Fund IX, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARCH Venture Fund IX, L.P. moves to a 13.9% passive stake in LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666306/0001012975-26-000439-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001193125-26-216076", "src": "13DG", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Lyell Immunopharma, Inc.", "who_key": "Lyell Immunopharma, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lyell Immunopharma, Inc. moves to a 4.3% passive stake in LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/0001193125-26-216076-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "13DG-0001168404-26-000021", "src": "13DG", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Explore Investments llc/de", "who_key": "Explore Investments LLC/DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Explore Investments LLC/DE moves to a 6.6% passive stake in LYEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2082302/0001168404-26-000021-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257209}, {"id": "13DG-0001193125-26-165277", "src": "13DG", "ticker": "LYEL", "cik": "1806952", "company": "Lyell Immunopharma, Inc.", "company_raw": "Lyell Immunopharma, Inc.", "who": "Euler Fund, L.P.", "who_key": "Euler Fund, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Euler Fund, L.P. crosses 5% of LYEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2124413/0001193125-26-165277-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281689}], "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": "Lyell Immunopharma, Inc. - Common Stock", "new_value": "Lyell Immunopharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001806952", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001806952", "applied": 1, "detected_at": "2026-10-25T18:41:01.675152"}]}, "key_people": [{"who": "ARCH Venture Partners IX, LLC", "who_key": "ARCH Venture Partners IX, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 12499984.9, "sold": 0, "net": 12499984.9, "trades": 1, "top_score": 69.5, "lean": "buying", "history": [{"action": "BUY", "amount": 12499984.9, "date": "2026-03-06", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000101297526000235/0001012975-26-000235-index.htm"}], "latest": {"action": "BUY", "amount": 12499984.9, "date": "2026-03-06", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000101297526000235/0001012975-26-000235-index.htm"}}, {"who": "ARCH Venture Fund XIII, L.P.", "who_key": "ARCH Venture Fund XIII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 12499984.9, "sold": 0, "net": 12499984.9, "trades": 1, "top_score": 69.5, "lean": "buying", "history": [{"action": "BUY", "amount": 12499984.9, "date": "2026-03-06", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000101297526000234/0001012975-26-000234-index.htm"}], "latest": {"action": "BUY", "amount": 12499984.9, "date": "2026-03-06", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000101297526000234/0001012975-26-000234-index.htm"}}, {"who": "Lynn Seely", "who_key": "Seely Lynn", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 106190.0, "sold": 437909.772, "net": -331719.772, "trades": 9, "top_score": 54.2, "lean": "selling", "history": [{"action": "SELL", "amount": 149013.06, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000132711126000006/0001327111-26-000006-index.htm"}, {"action": "SELL", "amount": 5592.6, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000132711126000004/0001327111-26-000004-index.htm"}, {"action": "SELL", "amount": 7337.08, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000132711126000003/0001327111-26-000003-index.htm"}, {"action": "SELL", "amount": 174372.45, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000132711126000002/0001327111-26-000002-index.htm"}, {"action": "SELL", "amount": 10126.560000000001, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000132711126000001/0001327111-26-000001-index.htm"}, {"action": "SELL", "amount": 6637.32, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000132711125000007/0001327111-25-000007-index.htm"}, {"action": "SELL", "amount": 76517.808, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925022747/0001415889-25-022747-index.htm"}, {"action": "SELL", "amount": 8312.894, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925021694/0001415889-25-021694-index.htm"}, {"action": "BUY", "amount": 106190.0, "date": "2025-03-14", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925008509/0001415889-25-008509-index.htm"}], "latest": {"action": "SELL", "amount": 149013.06, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000132711126000006/0001327111-26-000006-index.htm"}}, {"who": "Cathy Friedman", "who_key": "FRIEDMAN CATHY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 300016.0, "sold": 0, "net": 300016.0, "trades": 1, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 300016.0, "date": "2021-06-21", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000120919121042795/0001209191-21-042795-index.htm"}], "latest": {"action": "BUY", "amount": 300016.0, "date": "2021-06-21", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000120919121042795/0001209191-21-042795-index.htm"}}, {"who": "Richard Klausner", "who_key": "Klausner Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 94942.2, "sold": 203326.70999999996, "net": -108384.50999999997, "trades": 3, "top_score": 42.2, "lean": "selling", "history": [{"action": "BUY", "amount": 94942.2, "date": "2025-03-14", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925008540/0001415889-25-008540-index.htm"}, {"action": "SELL", "amount": 132285.59999999998, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000120919123046267/0001209191-23-046267-index.htm"}, {"action": "SELL", "amount": 71041.11, "date": "2022-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000120919122051379/0001209191-22-051379-index.htm"}], "latest": {"action": "BUY", "amount": 94942.2, "date": "2025-03-14", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925008540/0001415889-25-008540-index.htm"}}, {"who": "Charles W. Newton", "who_key": "Newton Charles W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 111620.00000000001, "sold": 18105.306, "net": 93514.69400000002, "trades": 3, "top_score": 47.1, "lean": "buying", "history": [{"action": "SELL", "amount": 15320.432, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925022741/0001415889-25-022741-index.htm"}, {"action": "SELL", "amount": 2784.874, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925021691/0001415889-25-021691-index.htm"}, {"action": "BUY", "amount": 111620.00000000001, "date": "2025-03-17", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925008517/0001415889-25-008517-index.htm"}], "latest": {"action": "SELL", "amount": 15320.432, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925022741/0001415889-25-022741-index.htm"}}, {"who": "Sumant Ramachandra", "who_key": "Ramachandra Sumant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 115219.99999999999, "sold": 0, "net": 115219.99999999999, "trades": 1, "top_score": 39.8, "lean": "buying", "history": [{"action": "BUY", "amount": 115219.99999999999, "date": "2025-03-21", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925008942/0001415889-25-008942-index.htm"}], "latest": {"action": "BUY", "amount": 115219.99999999999, "date": "2025-03-21", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000141588925008942/0001415889-25-008942-index.htm"}}, {"who": "Veronica Sanchez Bulis", "who_key": "Bulis Veronica Sanchez", "role": "VP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 96909.63, "net": -96909.63, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8905.14, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2095702/000209570226000005/0002095702-26-000005-index.htm"}, {"action": "SELL", "amount": 4103.47, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000209570226000004/0002095702-26-000004-index.htm"}, {"action": "SELL", "amount": 5872.4800000000005, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000209570226000002/0002095702-26-000002-index.htm"}, {"action": "SELL", "amount": 74180.64, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000209570226000001/0002095702-26-000001-index.htm"}, {"action": "SELL", "amount": 3847.9000000000005, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806952/000209570225000003/0002095702-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 8905.14, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2095702/000209570226000005/0002095702-26-000005-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -17652.54}, {"date": "2026-08-21", "net": -187023.9}, {"date": "2026-09-10", "net": -6350.0}, {"date": "2026-10-12", "net": -3641.86}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001959742-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0002150331-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0002150331-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387890", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001327111-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001866154-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001907345-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097073", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0002095702-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001907345-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001866154-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001327111-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054367", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054330", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001140361-26-029817", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001140361-26-029791", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002375", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001140361-26-028955", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001140361-26-028846", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-07-17", "title": "Form CORRESP", "accession": "0001193125-26-307470", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-07-16", "title": "Form UPLOAD", "accession": "0000000000-26-007086", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-13", "title": "Shelf registration", "accession": "0001193125-26-302132", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001140361-26-027140", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001140361-26-025796", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-18", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-025769", "price_sensitive": false}], "performance": {"ticker": "LYEL", "has_prices": true, "summary": {"n": 8, "avg": -0.009038625531888778, "win_rate": 0.625, "best": 0.4223554438213112, "worst": -0.9558523409363746, "as_of": "2026-08-07"}, "buys": [{"who": "ARCH Venture Partners IX, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12499984.9, "date": "2026-03-06", "score": 69.5, "ref_price": 22.46, "return": -0.3450578806767587}, {"who": "ARCH Venture Fund XIII, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12499984.9, "date": "2026-03-06", "score": 69.5, "ref_price": 22.46, "return": -0.3450578806767587}, {"who": "BRAWLEY OTIS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19958.4, "date": "2025-03-31", "score": 30.9, "ref_price": 10.76, "return": 0.367100371747212}, {"who": "Ramachandra Sumant", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115219.99999999999, "date": "2025-03-21", "score": 39.8, "ref_price": 11.57, "return": 0.2713915298184962}, {"who": "Newton Charles W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 111620.00000000001, "date": "2025-03-17", "score": 47.1, "ref_price": 10.342, "return": 0.4223554438213112}, {"who": "Klausner Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94942.2, "date": "2025-03-14", "score": 42.2, "ref_price": 11.708, "return": 0.2564058763238812}, {"who": "Seely Lynn", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 106190.0, "date": "2025-03-14", "score": 54.2, "ref_price": 11.708, "return": 0.2564058763238812}, {"who": "FRIEDMAN CATHY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300016.0, "date": "2021-06-21", "score": 44.7, "ref_price": 333.2, "return": -0.9558523409363746}]}, "price_series": [{"date": "2021-06-17", "close": 337.8, "volume": 219867.0}, {"date": "2021-06-18", "close": 324.0, "volume": 22401.0}, {"date": "2021-06-21", "close": 333.2, "volume": 34919.0}, {"date": "2021-06-22", "close": 332.0, "volume": 24302.0}, {"date": "2021-06-23", "close": 331.0, "volume": 117899.0}, {"date": "2021-06-24", "close": 320.0, "volume": 19168.0}, {"date": "2021-06-25", "close": 319.8, "volume": 6318.0}, {"date": "2021-06-28", "close": 331.2, "volume": 10882.0}, {"date": "2021-06-29", "close": 326.4, "volume": 32169.0}, {"date": "2021-06-30", "close": 324.8, "volume": 23097.0}, {"date": "2021-07-01", "close": 320.2, "volume": 37369.0}, {"date": "2021-07-02", "close": 320.6, "volume": 16532.0}, {"date": "2021-07-06", "close": 310.2, "volume": 35080.0}, {"date": "2021-07-07", "close": 307.6, "volume": 16601.0}, {"date": "2021-07-08", "close": 305.0, "volume": 26091.0}, {"date": "2021-07-09", "close": 317.6, "volume": 22132.0}, {"date": "2021-07-12", "close": 325.4, "volume": 34797.0}, {"date": "2021-07-13", "close": 324.4, "volume": 21984.0}, {"date": "2021-07-14", "close": 333.4, "volume": 19249.0}, {"date": "2021-07-15", "close": 321.4, "volume": 35714.0}, {"date": "2021-07-16", "close": 338.2, "volume": 38020.0}, {"date": "2021-07-19", "close": 329.0, "volume": 6175.0}, {"date": "2021-07-20", "close": 334.0, "volume": 5148.0}, {"date": "2021-07-21", "close": 314.0, "volume": 16557.0}, {"date": "2021-07-22", "close": 311.4, "volume": 11058.0}, {"date": "2021-07-23", "close": 288.6, "volume": 12090.0}, {"date": "2021-07-26", "close": 291.0, "volume": 14883.0}, {"date": "2021-07-27", "close": 288.2, "volume": 12542.0}, {"date": "2021-07-28", "close": 270.2, "volume": 14485.0}, {"date": "2021-07-29", "close": 279.4, "volume": 14542.0}, {"date": "2021-07-30", "close": 290.0, "volume": 10386.0}, {"date": "2021-08-02", "close": 294.4, "volume": 13310.0}, {"date": "2021-08-03", "close": 311.0, "volume": 4869.0}, {"date": "2021-08-04", "close": 314.4, "volume": 7948.0}, {"date": "2021-08-05", "close": 325.8, "volume": 9491.0}, {"date": "2021-08-06", "close": 312.8, "volume": 19675.0}, {"date": "2021-08-09", "close": 300.6, "volume": 22097.0}, {"date": "2021-08-10", "close": 296.4, "volume": 6990.0}, {"date": "2021-08-11", "close": 288.2, "volume": 8789.0}, {"date": "2021-08-12", "close": 285.6, "volume": 6722.0}, {"date": "2021-08-13", "close": 296.2, "volume": 7085.0}, {"date": "2021-08-16", "close": 281.6, "volume": 7706.0}, {"date": "2021-08-17", "close": 294.6, "volume": 5048.0}, {"date": "2021-08-18", "close": 297.4, "volume": 6809.0}, {"date": "2021-08-19", "close": 290.8, "volume": 11347.0}, {"date": "2021-08-20", "close": 302.8, "volume": 10018.0}, {"date": "2021-08-23", "close": 312.2, "volume": 8281.0}, {"date": "2021-08-24", "close": 309.6, "volume": 2865.0}, {"date": "2021-08-25", "close": 310.0, "volume": 3051.0}, {"date": "2021-08-26", "close": 305.8, "volume": 13425.0}, {"date": "2021-08-27", "close": 324.6, "volume": 10369.0}, {"date": "2021-08-30", "close": 315.6, "volume": 10497.0}, {"date": "2021-08-31", "close": 315.8, "volume": 6200.0}, {"date": "2021-09-01", "close": 322.0, "volume": 10467.0}, {"date": "2021-09-02", "close": 334.0, "volume": 7334.0}, {"date": "2021-09-03", "close": 329.6, "volume": 14967.0}, {"date": "2021-09-07", "close": 340.0, "volume": 151436.0}, {"date": "2021-09-08", "close": 341.0, "volume": 36635.0}, {"date": "2021-09-09", "close": 337.2, "volume": 22943.0}, {"date": "2021-09-10", "close": 359.0, "volume": 37936.0}, {"date": "2021-09-13", "close": 321.0, "volume": 105551.0}, {"date": "2021-09-14", "close": 290.2, "volume": 20190.0}, {"date": "2021-09-15", "close": 263.6, "volume": 34778.0}, {"date": "2021-09-16", "close": 233.2, "volume": 54626.0}, {"date": "2021-09-17", "close": 236.2, "volume": 204630.0}, {"date": "2021-09-20", "close": 220.6, "volume": 50779.0}, {"date": "2021-09-21", "close": 220.0, "volume": 19723.0}, {"date": "2021-09-22", "close": 225.8, "volume": 16611.0}, {"date": "2021-09-23", "close": 224.6, "volume": 17489.0}, {"date": "2021-09-24", "close": 245.6, "volume": 12916.0}, {"date": "2021-09-27", "close": 256.8, "volume": 23061.0}, {"date": "2021-09-28", "close": 282.4, "volume": 53944.0}, {"date": "2021-09-29", "close": 291.2, "volume": 16115.0}, {"date": "2021-09-30", "close": 296.0, "volume": 28790.0}, {"date": "2021-10-01", "close": 265.8, "volume": 32481.0}, {"date": "2021-10-04", "close": 262.2, "volume": 16560.0}, {"date": "2021-10-05", "close": 242.6, "volume": 10128.0}, {"date": "2021-10-06", "close": 231.4, "volume": 12620.0}, {"date": "2021-10-07", "close": 249.0, "volume": 9739.0}, {"date": "2021-10-08", "close": 258.8, "volume": 25190.0}, {"date": "2021-10-11", "close": 244.0, "volume": 14134.0}, {"date": "2021-10-12", "close": 263.0, "volume": 11110.0}, {"date": "2021-10-13", "close": 257.0, "volume": 11610.0}, {"date": "2021-10-14", "close": 270.2, "volume": 5847.0}, {"date": "2021-10-15", "close": 265.6, "volume": 8871.0}, {"date": "2021-10-18", "close": 261.6, "volume": 7803.0}, {"date": "2021-10-19", "close": 278.4, "volume": 10467.0}, {"date": "2021-10-20", "close": 277.6, "volume": 5528.0}, {"date": "2021-10-21", "close": 277.8, "volume": 5970.0}, {"date": "2021-10-22", "close": 275.8, "volume": 5640.0}, {"date": "2021-10-25", "close": 289.0, "volume": 6330.0}, {"date": "2021-10-26", "close": 303.8, "volume": 11585.0}, {"date": "2021-10-27", "close": 287.4, "volume": 8390.0}, {"date": "2021-10-28", "close": 293.4, "volume": 5378.0}, {"date": "2021-10-29", "close": 278.8, "volume": 14670.0}, {"date": "2021-11-01", "close": 282.8, "volume": 13031.0}, {"date": "2021-11-02", "close": 296.8, "volume": 7219.0}, {"date": "2021-11-03", "close": 279.8, "volume": 23639.0}, {"date": "2021-11-04", "close": 298.6, "volume": 11739.0}, {"date": "2021-11-05", "close": 276.4, "volume": 5431.0}, {"date": "2021-11-08", "close": 259.2, "volume": 13721.0}, {"date": "2021-11-09", "close": 240.2, "volume": 13259.0}, {"date": "2021-11-10", "close": 241.0, "volume": 16518.0}, {"date": "2021-11-11", "close": 230.4, "volume": 12212.0}, {"date": "2021-11-12", "close": 227.8, "volume": 16382.0}, {"date": "2021-11-15", "close": 221.0, "volume": 25608.0}, {"date": "2021-11-16", "close": 218.8, "volume": 20428.0}, {"date": "2021-11-17", "close": 222.0, "volume": 14858.0}, {"date": "2021-11-18", "close": 210.4, "volume": 24138.0}, {"date": "2021-11-19", "close": 216.2, "volume": 11352.0}, {"date": "2021-11-22", "close": 196.0, "volume": 17162.0}, {"date": "2021-11-23", "close": 187.2, "volume": 20117.0}, {"date": "2021-11-24", "close": 188.0, "volume": 9435.0}, {"date": "2021-11-26", "close": 186.2, "volume": 6894.0}, {"date": "2021-11-29", "close": 185.0, "volume": 29412.0}, {"date": "2021-11-30", "close": 191.0, "volume": 12470.0}, {"date": "2021-12-01", "close": 187.0, "volume": 16375.0}, {"date": "2021-12-02", "close": 190.2, "volume": 12278.0}, {"date": "2021-12-03", "close": 177.8, "volume": 17452.0}, {"date": "2021-12-06", "close": 174.6, "volume": 30033.0}, {"date": "2021-12-07", "close": 183.6, "volume": 30993.0}, {"date": "2021-12-08", "close": 198.6, "volume": 27449.0}, {"date": "2021-12-09", "close": 194.0, "volume": 13334.0}, {"date": "2021-12-10", "close": 187.0, "volume": 14254.0}, {"date": "2021-12-13", "close": 200.2, "volume": 12240.0}, {"date": "2021-12-14", "close": 194.8, "volume": 41620.0}, {"date": "2021-12-15", "close": 180.0, "volume": 18885.0}, {"date": "2021-12-16", "close": 179.0, "volume": 22367.0}, {"date": "2021-12-17", "close": 166.8, "volume": 97137.0}, {"date": "2021-12-20", "close": 150.4, "volume": 113844.0}, {"date": "2021-12-21", "close": 148.0, "volume": 97461.0}, {"date": "2021-12-22", "close": 149.8, "volume": 144351.0}, {"date": "2021-12-23", "close": 164.2, "volume": 103635.0}, {"date": "2021-12-27", "close": 153.8, "volume": 38229.0}, {"date": "2021-12-28", "close": 157.0, "volume": 77217.0}, {"date": "2021-12-29", "close": 142.6, "volume": 33885.0}, {"date": "2021-12-30", "close": 151.0, "volume": 28744.0}, {"date": "2021-12-31", "close": 154.8, "volume": 24922.0}, {"date": "2022-01-03", "close": 154.0, "volume": 30512.0}, {"date": "2022-01-04", "close": 141.0, "volume": 50583.0}, {"date": "2022-01-05", "close": 131.6, "volume": 24405.0}, {"date": "2022-01-06", "close": 129.0, "volume": 25217.0}, {"date": "2022-01-07", "close": 127.6, "volume": 15649.0}, {"date": "2022-01-10", "close": 132.4, "volume": 18193.0}, {"date": "2022-01-11", "close": 134.8, "volume": 31667.0}, {"date": "2022-01-12", "close": 125.6, "volume": 22333.0}, {"date": "2022-01-13", "close": 122.4, "volume": 17249.0}, {"date": "2022-01-14", "close": 120.8, "volume": 19803.0}, {"date": "2022-01-18", "close": 115.0, "volume": 40688.0}, {"date": "2022-01-19", "close": 111.2, "volume": 35900.0}, {"date": "2022-01-20", "close": 110.2, "volume": 11575.0}, {"date": "2022-01-21", "close": 104.6, "volume": 15989.0}, {"date": "2022-01-24", "close": 108.6, "volume": 48232.0}, {"date": "2022-01-25", "close": 109.0, "volume": 46424.0}, {"date": "2022-01-26", "close": 108.8, "volume": 23502.0}, {"date": "2022-01-27", "close": 102.8, "volume": 33039.0}, {"date": "2022-01-28", "close": 105.0, "volume": 27634.0}, {"date": "2022-01-31", "close": 113.6, "volume": 29567.0}, {"date": "2022-02-01", "close": 119.6, "volume": 47039.0}, {"date": "2022-02-02", "close": 113.4, "volume": 16771.0}, {"date": "2022-02-03", "close": 113.4, "volume": 42358.0}, {"date": "2022-02-04", "close": 113.2, "volume": 41705.0}, {"date": "2022-02-07", "close": 116.0, "volume": 43707.0}, {"date": "2022-02-08", "close": 118.6, "volume": 59966.0}, {"date": "2022-02-09", "close": 128.0, "volume": 65968.0}, {"date": "2022-02-10", "close": 130.2, "volume": 53346.0}, {"date": "2022-02-11", "close": 120.8, "volume": 46112.0}, {"date": "2022-02-14", "close": 122.4, "volume": 33719.0}, {"date": "2022-02-15", "close": 136.4, "volume": 38937.0}, {"date": "2022-02-16", "close": 134.0, "volume": 54136.0}, {"date": "2022-02-17", "close": 126.2, "volume": 33114.0}, {"date": "2022-02-18", "close": 119.8, "volume": 48929.0}, {"date": "2022-02-22", "close": 125.4, "volume": 50306.0}, {"date": "2022-02-23", "close": 122.4, "volume": 43124.0}, {"date": "2022-02-24", "close": 135.8, "volume": 50196.0}, {"date": "2022-02-25", "close": 138.4, "volume": 38419.0}, {"date": "2022-02-28", "close": 144.8, "volume": 53705.0}, {"date": "2022-03-01", "close": 137.4, "volume": 38238.0}, {"date": "2022-03-02", "close": 135.8, "volume": 45101.0}, {"date": "2022-03-03", "close": 129.2, "volume": 61777.0}, {"date": "2022-03-04", "close": 130.4, "volume": 65105.0}, {"date": "2022-03-07", "close": 134.6, "volume": 126444.0}, {"date": "2022-03-08", "close": 127.6, "volume": 68749.0}, {"date": "2022-03-09", "close": 135.8, "volume": 63570.0}, {"date": "2022-03-10", "close": 136.8, "volume": 58726.0}, {"date": "2022-03-11", "close": 131.0, "volume": 66209.0}, {"date": "2022-03-14", "close": 112.4, "volume": 103046.0}, {"date": "2022-03-15", "close": 120.2, "volume": 65208.0}, {"date": "2022-03-16", "close": 119.6, "volume": 137463.0}, {"date": "2022-03-17", "close": 126.8, "volume": 165586.0}, {"date": "2022-03-18", "close": 119.8, "volume": 859568.0}, {"date": "2022-03-21", "close": 102.2, "volume": 203159.0}, {"date": "2022-03-22", "close": 106.8, "volume": 138667.0}, {"date": "2022-03-23", "close": 101.2, "volume": 77086.0}, {"date": "2022-03-24", "close": 102.4, "volume": 29645.0}, {"date": "2022-03-25", "close": 102.0, "volume": 27236.0}, {"date": "2022-03-28", "close": 101.0, "volume": 39368.0}, {"date": "2022-03-29", "close": 103.8, "volume": 50155.0}, {"date": "2022-03-30", "close": 107.2, "volume": 58578.0}, {"date": "2022-03-31", "close": 101.0, "volume": 53259.0}, {"date": "2022-04-01", "close": 107.2, "volume": 48621.0}, {"date": "2022-04-04", "close": 107.2, "volume": 42496.0}, {"date": "2022-04-05", "close": 105.8, "volume": 32168.0}, {"date": "2022-04-06", "close": 104.0, "volume": 42422.0}, {"date": "2022-04-07", "close": 105.8, "volume": 40300.0}, {"date": "2022-04-08", "close": 109.0, "volume": 34618.0}, {"date": "2022-04-11", "close": 105.8, "volume": 25748.0}, {"date": "2022-04-12", "close": 108.8, "volume": 21937.0}, {"date": "2022-04-13", "close": 114.0, "volume": 28863.0}, {"date": "2022-04-14", "close": 107.8, "volume": 27909.0}, {"date": "2022-04-18", "close": 102.8, "volume": 29275.0}, {"date": "2022-04-19", "close": 108.4, "volume": 26343.0}, {"date": "2022-04-20", "close": 111.2, "volume": 22609.0}, {"date": "2022-04-21", "close": 107.4, "volume": 23724.0}, {"date": "2022-04-22", "close": 104.0, "volume": 18538.0}, {"date": "2022-04-25", "close": 109.4, "volume": 20621.0}, {"date": "2022-04-26", "close": 106.4, "volume": 17317.0}, {"date": "2022-04-27", "close": 102.0, "volume": 36833.0}, {"date": "2022-04-28", "close": 102.6, "volume": 42476.0}, {"date": "2022-04-29", "close": 102.6, "volume": 25130.0}, {"date": "2022-05-02", "close": 108.8, "volume": 18997.0}, {"date": "2022-05-03", "close": 108.4, "volume": 14020.0}, {"date": "2022-05-04", "close": 113.4, "volume": 26864.0}, {"date": "2022-05-05", "close": 108.4, "volume": 26096.0}, {"date": "2022-05-06", "close": 106.2, "volume": 25221.0}, {"date": "2022-05-09", "close": 103.4, "volume": 39880.0}, {"date": "2022-05-10", "close": 101.8, "volume": 52673.0}, {"date": "2022-05-11", "close": 90.6, "volume": 52911.0}, {"date": "2022-05-12", "close": 82.2, "volume": 55558.0}, {"date": "2022-05-13", "close": 79.8, "volume": 43412.0}, {"date": "2022-05-16", "close": 78.2, "volume": 72352.0}, {"date": "2022-05-17", "close": 80.6, "volume": 54428.0}, {"date": "2022-05-18", "close": 73.6, "volume": 42946.0}, {"date": "2022-05-19", "close": 77.6, "volume": 40160.0}, {"date": "2022-05-20", "close": 82.2, "volume": 46014.0}, {"date": "2022-05-23", "close": 85.6, "volume": 68456.0}, {"date": "2022-05-24", "close": 84.0, "volume": 49773.0}, {"date": "2022-05-25", "close": 82.2, "volume": 31139.0}, {"date": "2022-05-26", "close": 81.8, "volume": 37187.0}, {"date": "2022-05-27", "close": 86.8, "volume": 31702.0}, {"date": "2022-05-31", "close": 82.8, "volume": 43897.0}, {"date": "2022-06-01", "close": 83.2, "volume": 46958.0}, {"date": "2022-06-02", "close": 92.2, "volume": 35062.0}, {"date": "2022-06-03", "close": 100.8, "volume": 49216.0}, {"date": "2022-06-06", "close": 98.0, "volume": 50833.0}, {"date": "2022-06-07", "close": 104.8, "volume": 52300.0}, {"date": "2022-06-08", "close": 106.2, "volume": 34578.0}, {"date": "2022-06-09", "close": 105.0, "volume": 44429.0}, {"date": "2022-06-10", "close": 102.0, "volume": 28809.0}, {"date": "2022-06-13", "close": 89.8, "volume": 53953.0}, {"date": "2022-06-14", "close": 90.4, "volume": 40351.0}, {"date": "2022-06-15", "close": 94.6, "volume": 60404.0}, {"date": "2022-06-16", "close": 91.0, "volume": 62796.0}, {"date": "2022-06-17", "close": 109.2, "volume": 146954.0}, {"date": "2022-06-21", "close": 114.4, "volume": 78328.0}, {"date": "2022-06-22", "close": 127.2, "volume": 69986.0}, {"date": "2022-06-23", "close": 136.0, "volume": 57059.0}, {"date": "2022-06-24", "close": 133.2, "volume": 290977.0}, {"date": "2022-06-27", "close": 130.8, "volume": 22551.0}, {"date": "2022-06-28", "close": 130.8, "volume": 20910.0}, {"date": "2022-06-29", "close": 134.2, "volume": 41234.0}, {"date": "2022-06-30", "close": 130.4, "volume": 32202.0}, {"date": "2022-07-01", "close": 119.8, "volume": 51787.0}, {"date": "2022-07-05", "close": 129.0, "volume": 56263.0}, {"date": "2022-07-06", "close": 130.2, "volume": 30465.0}, {"date": "2022-07-07", "close": 136.2, "volume": 36104.0}, {"date": "2022-07-08", "close": 134.4, "volume": 36950.0}, {"date": "2022-07-11", "close": 117.5, "volume": 61418.0}, {"date": "2022-07-12", "close": 110.9, "volume": 27407.0}, {"date": "2022-07-13", "close": 118.2, "volume": 22594.0}, {"date": "2022-07-14", "close": 113.8, "volume": 14721.0}, {"date": "2022-07-15", "close": 118.0, "volume": 26062.0}, {"date": "2022-07-18", "close": 112.4, "volume": 15834.0}, {"date": "2022-07-19", "close": 116.8, "volume": 25126.0}, {"date": "2022-07-20", "close": 117.0, "volume": 30175.0}, {"date": "2022-07-21", "close": 119.8, "volume": 37397.0}, {"date": "2022-07-22", "close": 114.4, "volume": 23074.0}, {"date": "2022-07-25", "close": 117.0, "volume": 23729.0}, {"date": "2022-07-26", "close": 117.0, "volume": 13817.0}, {"date": "2022-07-27", "close": 116.6, "volume": 23162.0}, {"date": "2022-07-28", "close": 112.6, "volume": 30396.0}, {"date": "2022-07-29", "close": 111.4, "volume": 21675.0}, {"date": "2022-08-01", "close": 110.8, "volume": 21925.0}, {"date": "2022-08-02", "close": 116.6, "volume": 31682.0}, {"date": "2022-08-03", "close": 125.0, "volume": 48510.0}, {"date": "2022-08-04", "close": 133.0, "volume": 33839.0}, {"date": "2022-08-05", "close": 145.4, "volume": 102062.0}, {"date": "2022-08-08", "close": 153.0, "volume": 88582.0}, {"date": "2022-08-09", "close": 150.2, "volume": 39990.0}, {"date": "2022-08-10", "close": 152.6, "volume": 34479.0}, {"date": "2022-08-11", "close": 143.8, "volume": 23808.0}, {"date": "2022-08-12", "close": 146.2, "volume": 68032.0}, {"date": "2022-08-15", "close": 150.4, "volume": 33605.0}, {"date": "2022-08-16", "close": 141.7, "volume": 25538.0}, {"date": "2022-08-17", "close": 144.4, "volume": 22961.0}, {"date": "2022-08-18", "close": 147.2, "volume": 29474.0}, {"date": "2022-08-19", "close": 140.8, "volume": 35495.0}, {"date": "2022-08-22", "close": 141.4, "volume": 19153.0}, {"date": "2022-08-23", "close": 147.4, "volume": 46496.0}, {"date": "2022-08-24", "close": 151.2, "volume": 33177.0}, {"date": "2022-08-25", "close": 152.6, "volume": 69172.0}, {"date": "2022-08-26", "close": 125.8, "volume": 51001.0}, {"date": "2022-08-29", "close": 125.8, "volume": 31539.0}, {"date": "2022-08-30", "close": 125.8, "volume": 21112.0}, {"date": "2022-08-31", "close": 134.0, "volume": 45457.0}, {"date": "2022-09-01", "close": 143.2, "volume": 29511.0}, {"date": "2022-09-02", "close": 137.6, "volume": 30470.0}, {"date": "2022-09-06", "close": 139.4, "volume": 54109.0}, {"date": "2022-09-07", "close": 146.2, "volume": 68274.0}, {"date": "2022-09-08", "close": 150.0, "volume": 54795.0}, {"date": "2022-09-09", "close": 151.8, "volume": 39022.0}, {"date": "2022-09-12", "close": 165.4, "volume": 95738.0}, {"date": "2022-09-13", "close": 154.6, "volume": 74177.0}, {"date": "2022-09-14", "close": 159.0, "volume": 86604.0}, {"date": "2022-09-15", "close": 159.2, "volume": 75582.0}, {"date": "2022-09-16", "close": 143.8, "volume": 540434.0}, {"date": "2022-09-19", "close": 146.6, "volume": 57988.0}, {"date": "2022-09-20", "close": 148.4, "volume": 34168.0}, {"date": "2022-09-21", "close": 145.0, "volume": 48958.0}, {"date": "2022-09-22", "close": 135.2, "volume": 35103.0}, {"date": "2022-09-23", "close": 127.6, "volume": 59422.0}, {"date": "2022-09-26", "close": 131.8, "volume": 37811.0}, {"date": "2022-09-27", "close": 139.6, "volume": 41923.0}, {"date": "2022-09-28", "close": 157.8, "volume": 53342.0}, {"date": "2022-09-29", "close": 148.2, "volume": 51040.0}, {"date": "2022-09-30", "close": 146.6, "volume": 72335.0}, {"date": "2022-10-03", "close": 149.0, "volume": 37018.0}, {"date": "2022-10-04", "close": 159.2, "volume": 41755.0}, {"date": "2022-10-05", "close": 158.6, "volume": 26183.0}, {"date": "2022-10-06", "close": 161.8, "volume": 29441.0}, {"date": "2022-10-07", "close": 141.4, "volume": 53697.0}, {"date": "2022-10-10", "close": 138.2, "volume": 30979.0}, {"date": "2022-10-11", "close": 137.4, "volume": 36156.0}, {"date": "2022-10-12", "close": 138.0, "volume": 24163.0}, {"date": "2022-10-13", "close": 138.8, "volume": 43151.0}, {"date": "2022-10-14", "close": 130.8, "volume": 30549.0}, {"date": "2022-10-17", "close": 135.6, "volume": 45523.0}, {"date": "2022-10-18", "close": 133.6, "volume": 30016.0}, {"date": "2022-10-19", "close": 120.2, "volume": 46916.0}, {"date": "2022-10-20", "close": 127.9, "volume": 47068.0}, {"date": "2022-10-21", "close": 131.0, "volume": 44403.0}, {"date": "2022-10-24", "close": 128.4, "volume": 19897.0}, {"date": "2022-10-25", "close": 119.2, "volume": 65877.0}, {"date": "2022-10-26", "close": 119.8, "volume": 33020.0}, {"date": "2022-10-27", "close": 118.6, "volume": 27248.0}, {"date": "2022-10-28", "close": 122.2, "volume": 42051.0}, {"date": "2022-10-31", "close": 117.6, "volume": 64941.0}, {"date": "2022-11-01", "close": 117.4, "volume": 28997.0}, {"date": "2022-11-02", "close": 110.4, "volume": 32555.0}, {"date": "2022-11-03", "close": 111.6, "volume": 29362.0}, {"date": "2022-11-04", "close": 113.6, "volume": 37534.0}, {"date": "2022-11-07", "close": 109.2, "volume": 43243.0}, {"date": "2022-11-08", "close": 109.6, "volume": 34784.0}, {"date": "2022-11-09", "close": 89.2, "volume": 71941.0}, {"date": "2022-11-10", "close": 99.2, "volume": 101676.0}, {"date": "2022-11-11", "close": 90.6, "volume": 195233.0}, {"date": "2022-11-14", "close": 94.0, "volume": 50971.0}, {"date": "2022-11-15", "close": 92.0, "volume": 43499.0}, {"date": "2022-11-16", "close": 89.0, "volume": 42848.0}, {"date": "2022-11-17", "close": 88.2, "volume": 57594.0}, {"date": "2022-11-18", "close": 87.8, "volume": 22960.0}, {"date": "2022-11-21", "close": 86.4, "volume": 46685.0}, {"date": "2022-11-22", "close": 85.6, "volume": 48940.0}, {"date": "2022-11-23", "close": 84.4, "volume": 52894.0}, {"date": "2022-11-25", "close": 83.2, "volume": 31385.0}, {"date": "2022-11-28", "close": 82.8, "volume": 43199.0}, {"date": "2022-11-29", "close": 82.2, "volume": 44411.0}, {"date": "2022-11-30", "close": 84.2, "volume": 96162.0}, {"date": "2022-12-01", "close": 80.6, "volume": 36573.0}, {"date": "2022-12-02", "close": 80.6, "volume": 58914.0}, {"date": "2022-12-05", "close": 78.6, "volume": 32767.0}, {"date": "2022-12-06", "close": 78.6, "volume": 55217.0}, {"date": "2022-12-07", "close": 77.0, "volume": 36232.0}, {"date": "2022-12-08", "close": 77.8, "volume": 54497.0}, {"date": "2022-12-09", "close": 70.1, "volume": 35200.0}, {"date": "2022-12-12", "close": 72.0, "volume": 80406.0}, {"date": "2022-12-13", "close": 72.0, "volume": 77487.0}, {"date": "2022-12-14", "close": 71.2, "volume": 42763.0}, {"date": "2022-12-15", "close": 65.6, "volume": 73774.0}, {"date": "2022-12-16", "close": 64.6, "volume": 320497.0}, {"date": "2022-12-19", "close": 60.8, "volume": 59733.0}, {"date": "2022-12-20", "close": 60.2, "volume": 73340.0}, {"date": "2022-12-21", "close": 60.0, "volume": 49469.0}, {"date": "2022-12-22", "close": 60.8, "volume": 40684.0}, {"date": "2022-12-23", "close": 61.0, "volume": 45638.0}, {"date": "2022-12-27", "close": 55.6, "volume": 45419.0}, {"date": "2022-12-28", "close": 57.6, "volume": 82920.0}, {"date": "2022-12-29", "close": 65.8, "volume": 78211.0}, {"date": "2022-12-30", "close": 69.4, "volume": 73804.0}, {"date": "2023-01-03", "close": 67.2, "volume": 42323.0}, {"date": "2023-01-04", "close": 71.6, "volume": 43959.0}, {"date": "2023-01-05", "close": 64.8, "volume": 56467.0}, {"date": "2023-01-06", "close": 65.4, "volume": 41461.0}, {"date": "2023-01-09", "close": 64.0, "volume": 57639.0}, {"date": "2023-01-10", "close": 64.6, "volume": 49908.0}, {"date": "2023-01-11", "close": 64.8, "volume": 46721.0}, {"date": "2023-01-12", "close": 66.2, "volume": 75679.0}, {"date": "2023-01-13", "close": 64.6, "volume": 51620.0}, {"date": "2023-01-17", "close": 61.2, "volume": 52830.0}, {"date": "2023-01-18", "close": 59.8, "volume": 76229.0}, {"date": "2023-01-19", "close": 58.6, "volume": 89322.0}, {"date": "2023-01-20", "close": 59.8, "volume": 41916.0}, {"date": "2023-01-23", "close": 59.6, "volume": 46625.0}, {"date": "2023-01-24", "close": 60.8, "volume": 40316.0}, {"date": "2023-01-25", "close": 63.8, "volume": 35823.0}, {"date": "2023-01-26", "close": 65.6, "volume": 45797.0}, {"date": "2023-01-27", "close": 66.8, "volume": 26960.0}, {"date": "2023-01-30", "close": 65.4, "volume": 49322.0}, {"date": "2023-01-31", "close": 65.4, "volume": 42797.0}, {"date": "2023-02-01", "close": 65.6, "volume": 40649.0}, {"date": "2023-02-02", "close": 69.6, "volume": 55857.0}, {"date": "2023-02-03", "close": 68.0, "volume": 28372.0}, {"date": "2023-02-06", "close": 65.8, "volume": 30104.0}, {"date": "2023-02-07", "close": 65.4, "volume": 32373.0}, {"date": "2023-02-08", "close": 61.6, "volume": 26520.0}, {"date": "2023-02-09", "close": 58.6, "volume": 19909.0}, {"date": "2023-02-10", "close": 57.2, "volume": 25176.0}, {"date": "2023-02-13", "close": 52.6, "volume": 55718.0}, {"date": "2023-02-14", "close": 50.0, "volume": 40414.0}, {"date": "2023-02-15", "close": 50.0, "volume": 36332.0}, {"date": "2023-02-16", "close": 49.4, "volume": 33683.0}, {"date": "2023-02-17", "close": 52.2, "volume": 31859.0}, {"date": "2023-02-21", "close": 48.2, "volume": 66899.0}, {"date": "2023-02-22", "close": 47.4, "volume": 74369.0}, {"date": "2023-02-23", "close": 46.2, "volume": 52418.0}, {"date": "2023-02-24", "close": 42.6, "volume": 50976.0}, {"date": "2023-02-27", "close": 43.8, "volume": 47411.0}, {"date": "2023-02-28", "close": 43.0, "volume": 50353.0}, {"date": "2023-03-01", "close": 48.0, "volume": 77975.0}, {"date": "2023-03-02", "close": 45.0, "volume": 95629.0}, {"date": "2023-03-03", "close": 44.4, "volume": 54729.0}, {"date": "2023-03-06", "close": 42.2, "volume": 54516.0}, {"date": "2023-03-07", "close": 41.8, "volume": 40332.0}, {"date": "2023-03-08", "close": 41.2, "volume": 49756.0}, {"date": "2023-03-09", "close": 39.4, "volume": 65669.0}, {"date": "2023-03-10", "close": 39.8, "volume": 76607.0}, {"date": "2023-03-13", "close": 44.6, "volume": 60788.0}, {"date": "2023-03-14", "close": 47.0, "volume": 59061.0}, {"date": "2023-03-15", "close": 43.8, "volume": 50501.0}, {"date": "2023-03-16", "close": 43.8, "volume": 48337.0}, {"date": "2023-03-17", "close": 42.6, "volume": 108960.0}, {"date": "2023-03-20", "close": 43.4, "volume": 46304.0}, {"date": "2023-03-21", "close": 44.0, "volume": 32116.0}, {"date": "2023-03-22", "close": 41.2, "volume": 43896.0}, {"date": "2023-03-23", "close": 40.6, "volume": 92618.0}, {"date": "2023-03-24", "close": 40.2, "volume": 48240.0}, {"date": "2023-03-27", "close": 43.8, "volume": 53349.0}, {"date": "2023-03-28", "close": 44.4, "volume": 42317.0}, {"date": "2023-03-29", "close": 46.8, "volume": 39009.0}, {"date": "2023-03-30", "close": 43.0, "volume": 39756.0}, {"date": "2023-03-31", "close": 47.2, "volume": 77901.0}, {"date": "2023-04-03", "close": 51.8, "volume": 52899.0}, {"date": "2023-04-04", "close": 52.2, "volume": 69140.0}, {"date": "2023-04-05", "close": 51.4, "volume": 57833.0}, {"date": "2023-04-06", "close": 55.8, "volume": 50643.0}, {"date": "2023-04-10", "close": 53.4, "volume": 60265.0}, {"date": "2023-04-11", "close": 56.2, "volume": 44178.0}, {"date": "2023-04-12", "close": 51.4, "volume": 33779.0}, {"date": "2023-04-13", "close": 55.4, "volume": 52979.0}, {"date": "2023-04-14", "close": 47.2, "volume": 40306.0}, {"date": "2023-04-17", "close": 50.8, "volume": 58706.0}, {"date": "2023-04-18", "close": 47.6, "volume": 43463.0}, {"date": "2023-04-19", "close": 49.0, "volume": 34015.0}, {"date": "2023-04-20", "close": 44.8, "volume": 44184.0}, {"date": "2023-04-21", "close": 46.2, "volume": 32436.0}, {"date": "2023-04-24", "close": 40.8, "volume": 36808.0}, {"date": "2023-04-25", "close": 38.6, "volume": 24474.0}, {"date": "2023-04-26", "close": 37.8, "volume": 41220.0}, {"date": "2023-04-27", "close": 39.0, "volume": 40744.0}, {"date": "2023-04-28", "close": 40.6, "volume": 45487.0}, {"date": "2023-05-01", "close": 42.8, "volume": 46026.0}, {"date": "2023-05-02", "close": 41.4, "volume": 50885.0}, {"date": "2023-05-03", "close": 46.4, "volume": 50915.0}, {"date": "2023-05-04", "close": 48.4, "volume": 43517.0}, {"date": "2023-05-05", "close": 49.6, "volume": 46967.0}, {"date": "2023-05-08", "close": 46.0, "volume": 85847.0}, {"date": "2023-05-09", "close": 49.4, "volume": 50337.0}, {"date": "2023-05-10", "close": 52.2, "volume": 50283.0}, {"date": "2023-05-11", "close": 50.4, "volume": 66730.0}, {"date": "2023-05-12", "close": 50.4, "volume": 51689.0}, {"date": "2023-05-15", "close": 60.2, "volume": 72410.0}, {"date": "2023-05-16", "close": 54.1, "volume": 38831.0}, {"date": "2023-05-17", "close": 53.4, "volume": 41421.0}, {"date": "2023-05-18", "close": 50.4, "volume": 37498.0}, {"date": "2023-05-19", "close": 55.2, "volume": 39176.0}, {"date": "2023-05-22", "close": 57.8, "volume": 51616.0}, {"date": "2023-05-23", "close": 57.6, "volume": 50234.0}, {"date": "2023-05-24", "close": 57.8, "volume": 48476.0}, {"date": "2023-05-25", "close": 56.8, "volume": 37269.0}, {"date": "2023-05-26", "close": 57.8, "volume": 36112.0}, {"date": "2023-05-30", "close": 55.2, "volume": 32388.0}, {"date": "2023-05-31", "close": 63.8, "volume": 202732.0}, {"date": "2023-06-01", "close": 66.6, "volume": 84301.0}, {"date": "2023-06-02", "close": 70.0, "volume": 65532.0}, {"date": "2023-06-05", "close": 68.4, "volume": 74779.0}, {"date": "2023-06-06", "close": 68.6, "volume": 43173.0}, {"date": "2023-06-07", "close": 65.2, "volume": 52958.0}, {"date": "2023-06-08", "close": 61.6, "volume": 41577.0}, {"date": "2023-06-09", "close": 55.6, "volume": 40906.0}, {"date": "2023-06-12", "close": 59.4, "volume": 60690.0}, {"date": "2023-06-13", "close": 65.0, "volume": 47221.0}, {"date": "2023-06-14", "close": 69.0, "volume": 79648.0}, {"date": "2023-06-15", "close": 77.2, "volume": 109817.0}, {"date": "2023-06-16", "close": 63.8, "volume": 327093.0}, {"date": "2023-06-20", "close": 59.8, "volume": 103617.0}, {"date": "2023-06-21", "close": 63.8, "volume": 96419.0}, {"date": "2023-06-22", "close": 65.8, "volume": 44520.0}, {"date": "2023-06-23", "close": 65.2, "volume": 117759.0}, {"date": "2023-06-26", "close": 64.0, "volume": 51171.0}, {"date": "2023-06-27", "close": 64.8, "volume": 34781.0}, {"date": "2023-06-28", "close": 63.8, "volume": 32034.0}, {"date": "2023-06-29", "close": 62.6, "volume": 39065.0}, {"date": "2023-06-30", "close": 63.6, "volume": 43325.0}, {"date": "2023-07-03", "close": 62.0, "volume": 12926.0}, {"date": "2023-07-05", "close": 61.6, "volume": 39978.0}, {"date": "2023-07-06", "close": 57.3, "volume": 37545.0}, {"date": "2023-07-07", "close": 58.6, "volume": 18695.0}, {"date": "2023-07-10", "close": 62.8, "volume": 42051.0}, {"date": "2023-07-11", "close": 61.0, "volume": 20856.0}, {"date": "2023-07-12", "close": 62.0, "volume": 22842.0}, {"date": "2023-07-13", "close": 62.6, "volume": 22668.0}, {"date": "2023-07-14", "close": 58.6, "volume": 27942.0}, {"date": "2023-07-17", "close": 60.0, "volume": 63452.0}, {"date": "2023-07-18", "close": 61.8, "volume": 47556.0}, {"date": "2023-07-19", "close": 67.0, "volume": 54688.0}, {"date": "2023-07-20", "close": 62.0, "volume": 37466.0}, {"date": "2023-07-21", "close": 64.4, "volume": 48461.0}, {"date": "2023-07-24", "close": 60.2, "volume": 29506.0}, {"date": "2023-07-25", "close": 60.0, "volume": 26128.0}, {"date": "2023-07-26", "close": 62.0, "volume": 41850.0}, {"date": "2023-07-27", "close": 55.8, "volume": 31709.0}, {"date": "2023-07-28", "close": 58.8, "volume": 23284.0}, {"date": "2023-07-31", "close": 57.8, "volume": 23681.0}, {"date": "2023-08-01", "close": 55.8, "volume": 30531.0}, {"date": "2023-08-02", "close": 52.8, "volume": 41033.0}, {"date": "2023-08-03", "close": 53.0, "volume": 43620.0}, {"date": "2023-08-04", "close": 52.6, "volume": 23972.0}, {"date": "2023-08-07", "close": 47.1, "volume": 21913.0}, {"date": "2023-08-08", "close": 48.0, "volume": 30805.0}, {"date": "2023-08-09", "close": 47.8, "volume": 38279.0}, {"date": "2023-08-10", "close": 46.2, "volume": 27760.0}, {"date": "2023-08-11", "close": 46.2, "volume": 35663.0}, {"date": "2023-08-14", "close": 44.0, "volume": 43846.0}, {"date": "2023-08-15", "close": 45.8, "volume": 27997.0}, {"date": "2023-08-16", "close": 45.0, "volume": 28797.0}, {"date": "2023-08-17", "close": 44.8, "volume": 36161.0}, {"date": "2023-08-18", "close": 44.8, "volume": 29177.0}, {"date": "2023-08-21", "close": 44.2, "volume": 21996.0}, {"date": "2023-08-22", "close": 43.4, "volume": 16940.0}, {"date": "2023-08-23", "close": 44.4, "volume": 17103.0}, {"date": "2023-08-24", "close": 44.6, "volume": 21230.0}, {"date": "2023-08-25", "close": 45.8, "volume": 24805.0}, {"date": "2023-08-28", "close": 44.0, "volume": 29285.0}, {"date": "2023-08-29", "close": 46.2, "volume": 27156.0}, {"date": "2023-08-30", "close": 47.0, "volume": 24433.0}, {"date": "2023-08-31", "close": 47.8, "volume": 73138.0}, {"date": "2023-09-01", "close": 46.8, "volume": 48549.0}, {"date": "2023-09-05", "close": 43.8, "volume": 34133.0}, {"date": "2023-09-06", "close": 42.8, "volume": 18596.0}, {"date": "2023-09-07", "close": 39.2, "volume": 33038.0}, {"date": "2023-09-08", "close": 36.4, "volume": 21024.0}, {"date": "2023-09-11", "close": 40.0, "volume": 134670.0}, {"date": "2023-09-12", "close": 38.0, "volume": 28268.0}, {"date": "2023-09-13", "close": 34.3, "volume": 17170.0}, {"date": "2023-09-14", "close": 34.9, "volume": 26637.0}, {"date": "2023-09-15", "close": 33.8, "volume": 118892.0}, {"date": "2023-09-18", "close": 32.4, "volume": 48010.0}, {"date": "2023-09-19", "close": 31.2, "volume": 54271.0}, {"date": "2023-09-20", "close": 29.0, "volume": 35433.0}, {"date": "2023-09-21", "close": 29.6, "volume": 31279.0}, {"date": "2023-09-22", "close": 29.2, "volume": 26979.0}, {"date": "2023-09-25", "close": 29.0, "volume": 20345.0}, {"date": "2023-09-26", "close": 30.8, "volume": 33821.0}, {"date": "2023-09-27", "close": 31.6, "volume": 22270.0}, {"date": "2023-09-28", "close": 31.4, "volume": 24815.0}, {"date": "2023-09-29", "close": 29.4, "volume": 47021.0}, {"date": "2023-10-02", "close": 28.6, "volume": 43462.0}, {"date": "2023-10-03", "close": 28.8, "volume": 32564.0}, {"date": "2023-10-04", "close": 27.8, "volume": 35970.0}, {"date": "2023-10-05", "close": 29.8, "volume": 41407.0}, {"date": "2023-10-06", "close": 28.6, "volume": 25279.0}, {"date": "2023-10-09", "close": 27.8, "volume": 30796.0}, {"date": "2023-10-10", "close": 30.4, "volume": 27461.0}, {"date": "2023-10-11", "close": 31.4, "volume": 28838.0}, {"date": "2023-10-12", "close": 31.2, "volume": 58506.0}, {"date": "2023-10-13", "close": 32.8, "volume": 35406.0}, {"date": "2023-10-16", "close": 32.2, "volume": 30184.0}, {"date": "2023-10-17", "close": 31.6, "volume": 31352.0}, {"date": "2023-10-18", "close": 31.6, "volume": 33135.0}, {"date": "2023-10-19", "close": 31.6, "volume": 30441.0}, {"date": "2023-10-20", "close": 31.0, "volume": 54204.0}, {"date": "2023-10-23", "close": 31.2, "volume": 53087.0}, {"date": "2023-10-24", "close": 32.4, "volume": 26486.0}, {"date": "2023-10-25", "close": 31.2, "volume": 28743.0}, {"date": "2023-10-26", "close": 32.6, "volume": 28295.0}, {"date": "2023-10-27", "close": 31.4, "volume": 37445.0}, {"date": "2023-10-30", "close": 35.8, "volume": 28380.0}, {"date": "2023-10-31", "close": 33.1, "volume": 24584.0}, {"date": "2023-11-01", "close": 33.4, "volume": 34901.0}, {"date": "2023-11-02", "close": 40.0, "volume": 73679.0}, {"date": "2023-11-03", "close": 42.8, "volume": 58504.0}, {"date": "2023-11-06", "close": 44.0, "volume": 70322.0}, {"date": "2023-11-07", "close": 45.0, "volume": 51990.0}, {"date": "2023-11-08", "close": 47.0, "volume": 81558.0}, {"date": "2023-11-09", "close": 43.8, "volume": 92271.0}, {"date": "2023-11-10", "close": 33.1, "volume": 73924.0}, {"date": "2023-11-13", "close": 31.0, "volume": 45391.0}, {"date": "2023-11-14", "close": 38.0, "volume": 110772.0}, {"date": "2023-11-15", "close": 41.0, "volume": 72792.0}, {"date": "2023-11-16", "close": 37.4, "volume": 52454.0}, {"date": "2023-11-17", "close": 38.8, "volume": 46217.0}, {"date": "2023-11-20", "close": 38.8, "volume": 42163.0}, {"date": "2023-11-21", "close": 35.3, "volume": 48402.0}, {"date": "2023-11-22", "close": 34.6, "volume": 38293.0}, {"date": "2023-11-24", "close": 33.6, "volume": 49162.0}, {"date": "2023-11-27", "close": 31.4, "volume": 63977.0}, {"date": "2023-11-28", "close": 32.8, "volume": 33068.0}, {"date": "2023-11-29", "close": 33.4, "volume": 43306.0}, {"date": "2023-11-30", "close": 34.6, "volume": 47108.0}, {"date": "2023-12-01", "close": 38.2, "volume": 64381.0}, {"date": "2023-12-04", "close": 38.0, "volume": 64629.0}, {"date": "2023-12-05", "close": 38.2, "volume": 40255.0}, {"date": "2023-12-06", "close": 37.6, "volume": 51339.0}, {"date": "2023-12-07", "close": 38.8, "volume": 38820.0}, {"date": "2023-12-08", "close": 38.4, "volume": 43917.0}, {"date": "2023-12-11", "close": 38.8, "volume": 63201.0}, {"date": "2023-12-12", "close": 39.2, "volume": 55186.0}, {"date": "2023-12-13", "close": 41.6, "volume": 126213.0}, {"date": "2023-12-14", "close": 40.4, "volume": 171254.0}, {"date": "2023-12-15", "close": 38.4, "volume": 438563.0}, {"date": "2023-12-18", "close": 39.0, "volume": 92050.0}, {"date": "2023-12-19", "close": 41.2, "volume": 106907.0}, {"date": "2023-12-20", "close": 39.6, "volume": 50067.0}, {"date": "2023-12-21", "close": 40.0, "volume": 36211.0}, {"date": "2023-12-22", "close": 42.4, "volume": 40125.0}, {"date": "2023-12-26", "close": 42.6, "volume": 32031.0}, {"date": "2023-12-27", "close": 42.2, "volume": 33750.0}, {"date": "2023-12-28", "close": 42.2, "volume": 59991.0}, {"date": "2023-12-29", "close": 38.8, "volume": 95028.0}, {"date": "2024-01-02", "close": 42.2, "volume": 83554.0}, {"date": "2024-01-03", "close": 39.8, "volume": 49414.0}, {"date": "2024-01-04", "close": 39.8, "volume": 37843.0}, {"date": "2024-01-05", "close": 40.8, "volume": 107185.0}, {"date": "2024-01-08", "close": 42.4, "volume": 90179.0}, {"date": "2024-01-09", "close": 41.4, "volume": 70650.0}, {"date": "2024-01-10", "close": 42.0, "volume": 62408.0}, {"date": "2024-01-11", "close": 44.0, "volume": 111882.0}, {"date": "2024-01-12", "close": 44.4, "volume": 93625.0}, {"date": "2024-01-16", "close": 42.2, "volume": 65003.0}, {"date": "2024-01-17", "close": 40.0, "volume": 42009.0}, {"date": "2024-01-18", "close": 39.4, "volume": 60597.0}, {"date": "2024-01-19", "close": 38.0, "volume": 47438.0}, {"date": "2024-01-22", "close": 40.8, "volume": 57838.0}, {"date": "2024-01-23", "close": 42.0, "volume": 55108.0}, {"date": "2024-01-24", "close": 41.6, "volume": 40367.0}, {"date": "2024-01-25", "close": 41.8, "volume": 41880.0}, {"date": "2024-01-26", "close": 41.6, "volume": 39035.0}, {"date": "2024-01-29", "close": 42.0, "volume": 40283.0}, {"date": "2024-01-30", "close": 38.4, "volume": 42994.0}, {"date": "2024-01-31", "close": 36.6, "volume": 45910.0}, {"date": "2024-02-01", "close": 37.0, "volume": 43297.0}, {"date": "2024-02-02", "close": 35.8, "volume": 27776.0}, {"date": "2024-02-05", "close": 35.6, "volume": 32098.0}, {"date": "2024-02-06", "close": 37.4, "volume": 28182.0}, {"date": "2024-02-07", "close": 35.2, "volume": 34585.0}, {"date": "2024-02-08", "close": 34.2, "volume": 58982.0}, {"date": "2024-02-09", "close": 36.0, "volume": 45053.0}, {"date": "2024-02-12", "close": 38.6, "volume": 45801.0}, {"date": "2024-02-13", "close": 35.1, "volume": 41705.0}, {"date": "2024-02-14", "close": 35.5, "volume": 29009.0}, {"date": "2024-02-15", "close": 38.0, "volume": 37649.0}, {"date": "2024-02-16", "close": 37.2, "volume": 48627.0}, {"date": "2024-02-20", "close": 42.4, "volume": 65745.0}, {"date": "2024-02-21", "close": 45.6, "volume": 65300.0}, {"date": "2024-02-22", "close": 48.8, "volume": 49781.0}, {"date": "2024-02-23", "close": 47.8, "volume": 34735.0}, {"date": "2024-02-26", "close": 52.4, "volume": 64177.0}, {"date": "2024-02-27", "close": 57.0, "volume": 46869.0}, {"date": "2024-02-28", "close": 56.8, "volume": 51855.0}, {"date": "2024-02-29", "close": 58.4, "volume": 51301.0}, {"date": "2024-03-01", "close": 61.4, "volume": 53420.0}, {"date": "2024-03-04", "close": 52.1, "volume": 42535.0}, {"date": "2024-03-05", "close": 50.2, "volume": 35016.0}, {"date": "2024-03-06", "close": 52.8, "volume": 31630.0}, {"date": "2024-03-07", "close": 50.4, "volume": 36950.0}, {"date": "2024-03-08", "close": 50.2, "volume": 33801.0}, {"date": "2024-03-11", "close": 46.6, "volume": 37512.0}, {"date": "2024-03-12", "close": 43.6, "volume": 38691.0}, {"date": "2024-03-13", "close": 47.0, "volume": 47387.0}, {"date": "2024-03-14", "close": 44.2, "volume": 51578.0}, {"date": "2024-03-15", "close": 43.2, "volume": 76914.0}, {"date": "2024-03-18", "close": 41.6, "volume": 29660.0}, {"date": "2024-03-19", "close": 39.8, "volume": 107011.0}, {"date": "2024-03-20", "close": 40.7, "volume": 41854.0}, {"date": "2024-03-21", "close": 40.8, "volume": 45553.0}, {"date": "2024-03-22", "close": 38.4, "volume": 23855.0}, {"date": "2024-03-25", "close": 38.4, "volume": 25600.0}, {"date": "2024-03-26", "close": 38.8, "volume": 23303.0}, {"date": "2024-03-27", "close": 40.8, "volume": 30299.0}, {"date": "2024-03-28", "close": 44.6, "volume": 58874.0}, {"date": "2024-04-01", "close": 43.6, "volume": 50268.0}, {"date": "2024-04-02", "close": 41.6, "volume": 26328.0}, {"date": "2024-04-03", "close": 41.2, "volume": 24456.0}, {"date": "2024-04-04", "close": 41.8, "volume": 31013.0}, {"date": "2024-04-05", "close": 41.8, "volume": 17960.0}, {"date": "2024-04-08", "close": 43.8, "volume": 24809.0}, {"date": "2024-04-09", "close": 50.4, "volume": 70255.0}, {"date": "2024-04-10", "close": 49.0, "volume": 58812.0}, {"date": "2024-04-11", "close": 53.2, "volume": 45178.0}, {"date": "2024-04-12", "close": 60.2, "volume": 129486.0}, {"date": "2024-04-15", "close": 48.0, "volume": 99494.0}, {"date": "2024-04-16", "close": 48.2, "volume": 66771.0}, {"date": "2024-04-17", "close": 47.6, "volume": 51582.0}, {"date": "2024-04-18", "close": 46.6, "volume": 45331.0}, {"date": "2024-04-19", "close": 44.6, "volume": 54010.0}, {"date": "2024-04-22", "close": 48.2, "volume": 47943.0}, {"date": "2024-04-23", "close": 48.8, "volume": 34357.0}, {"date": "2024-04-24", "close": 46.0, "volume": 38764.0}, {"date": "2024-04-25", "close": 44.0, "volume": 27042.0}, {"date": "2024-04-26", "close": 43.4, "volume": 17609.0}, {"date": "2024-04-29", "close": 45.0, "volume": 20712.0}, {"date": "2024-04-30", "close": 43.4, "volume": 28005.0}, {"date": "2024-05-01", "close": 46.6, "volume": 41262.0}, {"date": "2024-05-02", "close": 48.0, "volume": 39984.0}, {"date": "2024-05-03", "close": 47.2, "volume": 22331.0}, {"date": "2024-05-06", "close": 50.8, "volume": 41727.0}, {"date": "2024-05-07", "close": 50.8, "volume": 46348.0}, {"date": "2024-05-08", "close": 50.0, "volume": 41989.0}, {"date": "2024-05-09", "close": 53.6, "volume": 51553.0}, {"date": "2024-05-10", "close": 49.2, "volume": 32563.0}, {"date": "2024-05-13", "close": 48.0, "volume": 29574.0}, {"date": "2024-05-14", "close": 50.8, "volume": 21752.0}, {"date": "2024-05-15", "close": 52.2, "volume": 24652.0}, {"date": "2024-05-16", "close": 55.6, "volume": 32403.0}, {"date": "2024-05-17", "close": 54.8, "volume": 53036.0}, {"date": "2024-05-20", "close": 53.4, "volume": 44490.0}, {"date": "2024-05-21", "close": 52.2, "volume": 39550.0}, {"date": "2024-05-22", "close": 55.2, "volume": 44703.0}, {"date": "2024-05-23", "close": 54.2, "volume": 40703.0}, {"date": "2024-05-24", "close": 55.4, "volume": 29329.0}, {"date": "2024-05-28", "close": 55.0, "volume": 14797.0}, {"date": "2024-05-29", "close": 51.2, "volume": 29936.0}, {"date": "2024-05-30", "close": 53.2, "volume": 25123.0}, {"date": "2024-05-31", "close": 55.4, "volume": 32466.0}, {"date": "2024-06-03", "close": 52.8, "volume": 31208.0}, {"date": "2024-06-04", "close": 49.8, "volume": 28077.0}, {"date": "2024-06-05", "close": 53.6, "volume": 29491.0}, {"date": "2024-06-06", "close": 49.6, "volume": 13352.0}, {"date": "2024-06-07", "close": 48.6, "volume": 13274.0}, {"date": "2024-06-10", "close": 47.2, "volume": 23331.0}, {"date": "2024-06-11", "close": 50.2, "volume": 21672.0}, {"date": "2024-06-12", "close": 51.2, "volume": 28140.0}, {"date": "2024-06-13", "close": 51.8, "volume": 186542.0}, {"date": "2024-06-14", "close": 47.2, "volume": 24975.0}, {"date": "2024-06-17", "close": 43.4, "volume": 31056.0}, {"date": "2024-06-18", "close": 42.0, "volume": 19667.0}, {"date": "2024-06-20", "close": 41.6, "volume": 19235.0}, {"date": "2024-06-21", "close": 41.0, "volume": 97690.0}, {"date": "2024-06-24", "close": 42.4, "volume": 20959.0}, {"date": "2024-06-25", "close": 40.8, "volume": 21810.0}, {"date": "2024-06-26", "close": 26.1, "volume": 593773.0}, {"date": "2024-06-27", "close": 27.6, "volume": 166465.0}, {"date": "2024-06-28", "close": 29.0, "volume": 173514.0}, {"date": "2024-07-01", "close": 31.6, "volume": 67785.0}, {"date": "2024-07-02", "close": 30.2, "volume": 46788.0}, {"date": "2024-07-03", "close": 30.2, "volume": 43791.0}, {"date": "2024-07-05", "close": 29.0, "volume": 33074.0}, {"date": "2024-07-08", "close": 32.4, "volume": 40943.0}, {"date": "2024-07-09", "close": 32.0, "volume": 21766.0}, {"date": "2024-07-10", "close": 31.6, "volume": 22067.0}, {"date": "2024-07-11", "close": 34.0, "volume": 36144.0}, {"date": "2024-07-12", "close": 34.2, "volume": 24929.0}, {"date": "2024-07-15", "close": 34.4, "volume": 28245.0}, {"date": "2024-07-16", "close": 37.6, "volume": 85934.0}, {"date": "2024-07-17", "close": 35.2, "volume": 32626.0}, {"date": "2024-07-18", "close": 32.6, "volume": 33850.0}, {"date": "2024-07-19", "close": 31.2, "volume": 26643.0}, {"date": "2024-07-22", "close": 32.6, "volume": 24078.0}, {"date": "2024-07-23", "close": 33.8, "volume": 27716.0}, {"date": "2024-07-24", "close": 32.2, "volume": 24981.0}, {"date": "2024-07-25", "close": 32.6, "volume": 28244.0}, {"date": "2024-07-26", "close": 32.8, "volume": 18636.0}, {"date": "2024-07-29", "close": 31.2, "volume": 27114.0}, {"date": "2024-07-30", "close": 31.6, "volume": 15282.0}, {"date": "2024-07-31", "close": 32.2, "volume": 34008.0}, {"date": "2024-08-01", "close": 30.0, "volume": 43996.0}, {"date": "2024-08-02", "close": 29.8, "volume": 36902.0}, {"date": "2024-08-05", "close": 28.4, "volume": 39892.0}, {"date": "2024-08-06", "close": 29.6, "volume": 27509.0}, {"date": "2024-08-07", "close": 28.2, "volume": 55568.0}, {"date": "2024-08-08", "close": 30.0, "volume": 21591.0}, {"date": "2024-08-09", "close": 30.6, "volume": 30363.0}, {"date": "2024-08-12", "close": 27.2, "volume": 51946.0}, {"date": "2024-08-13", "close": 27.4, "volume": 22908.0}, {"date": "2024-08-14", "close": 24.0, "volume": 29536.0}, {"date": "2024-08-15", "close": 25.1, "volume": 22686.0}, {"date": "2024-08-16", "close": 24.4, "volume": 44914.0}, {"date": "2024-08-19", "close": 29.2, "volume": 41423.0}, {"date": "2024-08-20", "close": 29.0, "volume": 28997.0}, {"date": "2024-08-21", "close": 29.2, "volume": 16168.0}, {"date": "2024-08-22", "close": 29.0, "volume": 12306.0}, {"date": "2024-08-23", "close": 31.2, "volume": 41214.0}, {"date": "2024-08-26", "close": 31.8, "volume": 35545.0}, {"date": "2024-08-27", "close": 29.2, "volume": 26439.0}, {"date": "2024-08-28", "close": 29.0, "volume": 13328.0}, {"date": "2024-08-29", "close": 29.2, "volume": 23985.0}, {"date": "2024-08-30", "close": 29.0, "volume": 51277.0}, {"date": "2024-09-03", "close": 28.0, "volume": 27820.0}, {"date": "2024-09-04", "close": 27.6, "volume": 12833.0}, {"date": "2024-09-05", "close": 25.6, "volume": 18032.0}, {"date": "2024-09-06", "close": 23.4, "volume": 22208.0}, {"date": "2024-09-09", "close": 22.6, "volume": 24347.0}, {"date": "2024-09-10", "close": 23.0, "volume": 30132.0}, {"date": "2024-09-11", "close": 23.0, "volume": 25889.0}, {"date": "2024-09-12", "close": 23.0, "volume": 21585.0}, {"date": "2024-09-13", "close": 24.6, "volume": 20926.0}, {"date": "2024-09-16", "close": 24.8, "volume": 25448.0}, {"date": "2024-09-17", "close": 27.8, "volume": 38461.0}, {"date": "2024-09-18", "close": 27.0, "volume": 70412.0}, {"date": "2024-09-19", "close": 31.2, "volume": 74904.0}, {"date": "2024-09-20", "close": 30.2, "volume": 122540.0}, {"date": "2024-09-23", "close": 28.6, "volume": 67897.0}, {"date": "2024-09-24", "close": 29.2, "volume": 65058.0}, {"date": "2024-09-25", "close": 27.0, "volume": 46284.0}, {"date": "2024-09-26", "close": 30.4, "volume": 46809.0}, {"date": "2024-09-27", "close": 30.2, "volume": 29790.0}, {"date": "2024-09-30", "close": 27.6, "volume": 28570.0}, {"date": "2024-10-01", "close": 25.6, "volume": 19899.0}, {"date": "2024-10-02", "close": 24.6, "volume": 25248.0}, {"date": "2024-10-03", "close": 23.8, "volume": 17336.0}, {"date": "2024-10-04", "close": 24.4, "volume": 12956.0}, {"date": "2024-10-07", "close": 22.6, "volume": 22912.0}, {"date": "2024-10-08", "close": 22.6, "volume": 13454.0}, {"date": "2024-10-09", "close": 21.6, "volume": 27399.0}, {"date": "2024-10-10", "close": 21.8, "volume": 19189.0}, {"date": "2024-10-11", "close": 23.6, "volume": 21401.0}, {"date": "2024-10-14", "close": 23.8, "volume": 39100.0}, {"date": "2024-10-15", "close": 23.4, "volume": 15756.0}, {"date": "2024-10-16", "close": 25.0, "volume": 33125.0}, {"date": "2024-10-17", "close": 23.6, "volume": 12001.0}, {"date": "2024-10-18", "close": 23.4, "volume": 20533.0}, {"date": "2024-10-21", "close": 22.4, "volume": 20143.0}, {"date": "2024-10-22", "close": 23.0, "volume": 22882.0}, {"date": "2024-10-23", "close": 23.0, "volume": 15093.0}, {"date": "2024-10-24", "close": 21.8, "volume": 147406.0}, {"date": "2024-10-25", "close": 18.54, "volume": 724085.0}, {"date": "2024-10-28", "close": 18.72, "volume": 173060.0}, {"date": "2024-10-29", "close": 18.962, "volume": 93532.0}, {"date": "2024-10-30", "close": 17.166, "volume": 106162.0}, {"date": "2024-10-31", "close": 19.206, "volume": 106038.0}, {"date": "2024-11-01", "close": 22.4, "volume": 98423.0}, {"date": "2024-11-04", "close": 25.4, "volume": 101449.0}, {"date": "2024-11-05", "close": 24.8, "volume": 63219.0}, {"date": "2024-11-06", "close": 29.6, "volume": 86792.0}, {"date": "2024-11-07", "close": 24.4, "volume": 101588.0}, {"date": "2024-11-08", "close": 24.4, "volume": 28681.0}, {"date": "2024-11-11", "close": 24.2, "volume": 50547.0}, {"date": "2024-11-12", "close": 23.3, "volume": 55573.0}, {"date": "2024-11-13", "close": 22.0, "volume": 26102.0}, {"date": "2024-11-14", "close": 22.0, "volume": 55159.0}, {"date": "2024-11-15", "close": 22.0, "volume": 67360.0}, {"date": "2024-11-18", "close": 22.2, "volume": 43249.0}, {"date": "2024-11-19", "close": 22.2, "volume": 44695.0}, {"date": "2024-11-20", "close": 20.6, "volume": 232763.0}, {"date": "2024-11-21", "close": 18.332, "volume": 63346.0}, {"date": "2024-11-22", "close": 19.0, "volume": 50697.0}, {"date": "2024-11-25", "close": 18.258, "volume": 185677.0}, {"date": "2024-11-26", "close": 18.474, "volume": 61605.0}, {"date": "2024-11-27", "close": 18.41, "volume": 20811.0}, {"date": "2024-11-29", "close": 18.902, "volume": 24415.0}, {"date": "2024-12-02", "close": 20.0, "volume": 44349.0}, {"date": "2024-12-03", "close": 18.772, "volume": 52551.0}, {"date": "2024-12-04", "close": 18.842, "volume": 34245.0}, {"date": "2024-12-05", "close": 18.4, "volume": 59052.0}, {"date": "2024-12-06", "close": 18.084, "volume": 45084.0}, {"date": "2024-12-09", "close": 18.0, "volume": 34123.0}, {"date": "2024-12-10", "close": 18.304, "volume": 55027.0}, {"date": "2024-12-11", "close": 17.0, "volume": 84086.0}, {"date": "2024-12-12", "close": 15.204, "volume": 90207.0}, {"date": "2024-12-13", "close": 13.476, "volume": 147376.0}, {"date": "2024-12-16", "close": 13.408, "volume": 89974.0}, {"date": "2024-12-17", "close": 12.918, "volume": 75414.0}, {"date": "2024-12-18", "close": 11.898, "volume": 86229.0}, {"date": "2024-12-19", "close": 12.82, "volume": 140244.0}, {"date": "2024-12-20", "close": 12.254, "volume": 140379.0}, {"date": "2024-12-23", "close": 12.312, "volume": 39929.0}, {"date": "2024-12-24", "close": 12.258, "volume": 37114.0}, {"date": "2024-12-26", "close": 12.994, "volume": 44755.0}, {"date": "2024-12-27", "close": 13.0, "volume": 34326.0}, {"date": "2024-12-30", "close": 12.42, "volume": 44177.0}, {"date": "2024-12-31", "close": 12.8, "volume": 31279.0}, {"date": "2025-01-02", "close": 12.9, "volume": 37022.0}, {"date": "2025-01-03", "close": 13.958, "volume": 41071.0}, {"date": "2025-01-06", "close": 13.56, "volume": 43870.0}, {"date": "2025-01-07", "close": 13.27, "volume": 31193.0}, {"date": "2025-01-08", "close": 13.034, "volume": 33842.0}, {"date": "2025-01-10", "close": 12.08, "volume": 44797.0}, {"date": "2025-01-13", "close": 11.874, "volume": 38576.0}, {"date": "2025-01-14", "close": 11.49, "volume": 90250.0}, {"date": "2025-01-15", "close": 11.944, "volume": 29133.0}, {"date": "2025-01-16", "close": 11.178, "volume": 45670.0}, {"date": "2025-01-17", "close": 11.51, "volume": 30096.0}, {"date": "2025-01-21", "close": 11.378, "volume": 44250.0}, {"date": "2025-01-22", "close": 11.51, "volume": 40522.0}, {"date": "2025-01-23", "close": 11.684, "volume": 24123.0}, {"date": "2025-01-24", "close": 12.1, "volume": 39637.0}, {"date": "2025-01-27", "close": 12.532, "volume": 67230.0}, {"date": "2025-01-28", "close": 12.19, "volume": 22914.0}, {"date": "2025-01-29", "close": 11.596, "volume": 29259.0}, {"date": "2025-01-30", "close": 11.664, "volume": 26180.0}, {"date": "2025-01-31", "close": 11.806, "volume": 43689.0}, {"date": "2025-02-03", "close": 11.69, "volume": 43375.0}, {"date": "2025-02-04", "close": 12.054, "volume": 50336.0}, {"date": "2025-02-05", "close": 12.4, "volume": 40464.0}, {"date": "2025-02-06", "close": 11.82, "volume": 197957.0}, {"date": "2025-02-07", "close": 11.472, "volume": 36092.0}, {"date": "2025-02-10", "close": 11.07, "volume": 101557.0}, {"date": "2025-02-11", "close": 10.896, "volume": 111087.0}, {"date": "2025-02-12", "close": 10.736, "volume": 66710.0}, {"date": "2025-02-13", "close": 11.64, "volume": 169208.0}, {"date": "2025-02-14", "close": 12.202, "volume": 88050.0}, {"date": "2025-02-18", "close": 12.188, "volume": 40639.0}, {"date": "2025-02-19", "close": 12.376, "volume": 31526.0}, {"date": "2025-02-20", "close": 13.2, "volume": 71144.0}, {"date": "2025-02-21", "close": 14.014, "volume": 54742.0}, {"date": "2025-02-24", "close": 13.302, "volume": 94083.0}, {"date": "2025-02-25", "close": 13.152, "volume": 27478.0}, {"date": "2025-02-26", "close": 14.008, "volume": 57054.0}, {"date": "2025-02-27", "close": 14.256, "volume": 54521.0}, {"date": "2025-02-28", "close": 14.216, "volume": 36288.0}, {"date": "2025-03-03", "close": 13.228, "volume": 33045.0}, {"date": "2025-03-04", "close": 14.072, "volume": 61707.0}, {"date": "2025-03-05", "close": 14.0, "volume": 31117.0}, {"date": "2025-03-06", "close": 14.528, "volume": 45414.0}, {"date": "2025-03-07", "close": 14.864, "volume": 46149.0}, {"date": "2025-03-10", "close": 13.626, "volume": 24492.0}, {"date": "2025-03-11", "close": 13.314, "volume": 24126.0}, {"date": "2025-03-12", "close": 13.43, "volume": 29980.0}, {"date": "2025-03-13", "close": 12.126, "volume": 30255.0}, {"date": "2025-03-14", "close": 11.708, "volume": 50863.0}, {"date": "2025-03-17", "close": 10.342, "volume": 59111.0}, {"date": "2025-03-18", "close": 9.674, "volume": 62976.0}, {"date": "2025-03-19", "close": 11.636, "volume": 116534.0}, {"date": "2025-03-20", "close": 10.666, "volume": 41995.0}, {"date": "2025-03-21", "close": 11.57, "volume": 64358.0}, {"date": "2025-03-24", "close": 11.184, "volume": 24143.0}, {"date": "2025-03-25", "close": 10.504, "volume": 27311.0}, {"date": "2025-03-26", "close": 11.156, "volume": 35169.0}, {"date": "2025-03-27", "close": 11.872, "volume": 39677.0}, {"date": "2025-03-28", "close": 10.824, "volume": 30757.0}, {"date": "2025-03-31", "close": 10.76, "volume": 43488.0}, {"date": "2025-04-01", "close": 9.686, "volume": 33141.0}, {"date": "2025-04-02", "close": 10.15, "volume": 30050.0}, {"date": "2025-04-03", "close": 9.3, "volume": 44418.0}, {"date": "2025-04-04", "close": 9.296, "volume": 36197.0}, {"date": "2025-04-07", "close": 8.932, "volume": 38272.0}, {"date": "2025-04-08", "close": 8.262, "volume": 29603.0}, {"date": "2025-04-09", "close": 8.828, "volume": 41837.0}, {"date": "2025-04-10", "close": 8.298, "volume": 22564.0}, {"date": "2025-04-11", "close": 8.77, "volume": 48826.0}, {"date": "2025-04-14", "close": 8.892, "volume": 22618.0}, {"date": "2025-04-15", "close": 9.176, "volume": 48942.0}, {"date": "2025-04-16", "close": 8.78, "volume": 34143.0}, {"date": "2025-04-17", "close": 8.672, "volume": 56590.0}, {"date": "2025-04-21", "close": 8.754, "volume": 34504.0}, {"date": "2025-04-22", "close": 9.2, "volume": 23823.0}, {"date": "2025-04-23", "close": 9.56, "volume": 32866.0}, {"date": "2025-04-24", "close": 9.34, "volume": 24987.0}, {"date": "2025-04-25", "close": 9.004, "volume": 30632.0}, {"date": "2025-04-28", "close": 8.82, "volume": 29815.0}, {"date": "2025-04-29", "close": 8.642, "volume": 22523.0}, {"date": "2025-04-30", "close": 9.504, "volume": 51621.0}, {"date": "2025-05-01", "close": 9.4, "volume": 32549.0}, {"date": "2025-05-02", "close": 9.224, "volume": 24585.0}, {"date": "2025-05-05", "close": 8.69, "volume": 13384.0}, {"date": "2025-05-06", "close": 8.314, "volume": 28822.0}, {"date": "2025-05-07", "close": 8.42, "volume": 23191.0}, {"date": "2025-05-08", "close": 8.56, "volume": 25989.0}, {"date": "2025-05-09", "close": 8.0, "volume": 92031.0}, {"date": "2025-05-12", "close": 8.432, "volume": 46521.0}, {"date": "2025-05-13", "close": 8.092, "volume": 37119.0}, {"date": "2025-05-14", "close": 7.8, "volume": 20159.0}, {"date": "2025-05-15", "close": 8.034, "volume": 33464.0}, {"date": "2025-05-16", "close": 8.3, "volume": 39537.0}, {"date": "2025-05-19", "close": 8.262, "volume": 31812.0}, {"date": "2025-05-20", "close": 8.436, "volume": 21229.0}, {"date": "2025-05-21", "close": 8.2, "volume": 24696.0}, {"date": "2025-05-22", "close": 8.448, "volume": 30776.0}, {"date": "2025-05-23", "close": 8.362, "volume": 26354.0}, {"date": "2025-05-27", "close": 8.212, "volume": 23083.0}, {"date": "2025-05-28", "close": 8.2, "volume": 15052.0}, {"date": "2025-05-29", "close": 8.032, "volume": 26354.0}, {"date": "2025-05-30", "close": 8.734, "volume": 43282.0}, {"date": "2025-06-02", "close": 8.22, "volume": 397852.0}, {"date": "2025-06-03", "close": 7.99, "volume": 116058.0}, {"date": "2025-06-04", "close": 13.47, "volume": 1689152.0}, {"date": "2025-06-05", "close": 11.46, "volume": 786672.0}, {"date": "2025-06-06", "close": 12.76, "volume": 383856.0}, {"date": "2025-06-09", "close": 12.47, "volume": 197280.0}, {"date": "2025-06-10", "close": 10.8, "volume": 345896.0}, {"date": "2025-06-11", "close": 9.41, "volume": 187257.0}, {"date": "2025-06-12", "close": 9.74, "volume": 145678.0}, {"date": "2025-06-13", "close": 9.74, "volume": 76732.0}, {"date": "2025-06-16", "close": 10.17, "volume": 116254.0}, {"date": "2025-06-17", "close": 9.7, "volume": 141667.0}, {"date": "2025-06-18", "close": 9.58, "volume": 111137.0}, {"date": "2025-06-20", "close": 8.69, "volume": 229048.0}, {"date": "2025-06-23", "close": 8.99, "volume": 110285.0}, {"date": "2025-06-24", "close": 9.585, "volume": 97191.0}, {"date": "2025-06-25", "close": 9.29, "volume": 101690.0}, {"date": "2025-06-26", "close": 9.12, "volume": 71461.0}, {"date": "2025-06-27", "close": 8.94, "volume": 1306472.0}, {"date": "2025-06-30", "close": 8.84, "volume": 61506.0}, {"date": "2025-07-01", "close": 9.425, "volume": 59293.0}, {"date": "2025-07-02", "close": 9.43, "volume": 74193.0}, {"date": "2025-07-03", "close": 9.69, "volume": 35844.0}, {"date": "2025-07-07", "close": 9.15, "volume": 67630.0}, {"date": "2025-07-08", "close": 9.335, "volume": 45396.0}, {"date": "2025-07-09", "close": 10.21, "volume": 71925.0}, {"date": "2025-07-10", "close": 9.77, "volume": 39054.0}, {"date": "2025-07-11", "close": 9.75, "volume": 23433.0}, {"date": "2025-07-14", "close": 9.67, "volume": 19243.0}, {"date": "2025-07-15", "close": 9.1, "volume": 36808.0}, {"date": "2025-07-16", "close": 9.53, "volume": 29573.0}, {"date": "2025-07-17", "close": 9.52, "volume": 25812.0}, {"date": "2025-07-18", "close": 9.24, "volume": 24175.0}, {"date": "2025-07-21", "close": 9.49, "volume": 28180.0}, {"date": "2025-07-22", "close": 10.28, "volume": 50380.0}, {"date": "2025-07-23", "close": 10.99, "volume": 43248.0}, {"date": "2025-07-24", "close": 10.41, "volume": 34970.0}, {"date": "2025-07-25", "close": 12.42, "volume": 461962.0}, {"date": "2025-07-28", "close": 13.73, "volume": 255176.0}, {"date": "2025-07-29", "close": 12.87, "volume": 110920.0}, {"date": "2025-07-30", "close": 12.44, "volume": 43123.0}, {"date": "2025-07-31", "close": 11.81, "volume": 40446.0}, {"date": "2025-08-01", "close": 11.02, "volume": 19787.0}, {"date": "2025-08-04", "close": 11.37, "volume": 32031.0}, {"date": "2025-08-05", "close": 11.43, "volume": 28288.0}, {"date": "2025-08-06", "close": 11.08, "volume": 21946.0}, {"date": "2025-08-07", "close": 11.32, "volume": 49831.0}, {"date": "2025-08-08", "close": 10.98, "volume": 34694.0}, {"date": "2025-08-11", "close": 10.58, "volume": 53819.0}, {"date": "2025-08-12", "close": 10.57, "volume": 43388.0}, {"date": "2025-08-13", "close": 10.83, "volume": 38688.0}, {"date": "2025-08-14", "close": 10.76, "volume": 23106.0}, {"date": "2025-08-15", "close": 10.58, "volume": 30659.0}, {"date": "2025-08-18", "close": 10.885, "volume": 23521.0}, {"date": "2025-08-19", "close": 10.83, "volume": 30155.0}, {"date": "2025-08-20", "close": 10.65, "volume": 15603.0}, {"date": "2025-08-21", "close": 10.65, "volume": 35166.0}, {"date": "2025-08-22", "close": 10.76, "volume": 21762.0}, {"date": "2025-08-25", "close": 10.97, "volume": 27883.0}, {"date": "2025-08-26", "close": 10.96, "volume": 34870.0}, {"date": "2025-08-27", "close": 11.28, "volume": 12546.0}, {"date": "2025-08-28", "close": 11.1, "volume": 12380.0}, {"date": "2025-08-29", "close": 11.08, "volume": 21433.0}, {"date": "2025-09-02", "close": 11.41, "volume": 25786.0}, {"date": "2025-09-03", "close": 11.43, "volume": 31386.0}, {"date": "2025-09-04", "close": 11.72, "volume": 11504.0}, {"date": "2025-09-05", "close": 12.15, "volume": 18409.0}, {"date": "2025-09-08", "close": 13.03, "volume": 38593.0}, {"date": "2025-09-09", "close": 13.15, "volume": 23606.0}, {"date": "2025-09-10", "close": 13.07, "volume": 24686.0}, {"date": "2025-09-11", "close": 13.3, "volume": 37480.0}, {"date": "2025-09-12", "close": 12.82, "volume": 32402.0}, {"date": "2025-09-15", "close": 13.13, "volume": 41912.0}, {"date": "2025-09-16", "close": 13.22, "volume": 34312.0}, {"date": "2025-09-17", "close": 12.31, "volume": 158415.0}, {"date": "2025-09-18", "close": 12.64, "volume": 53238.0}, {"date": "2025-09-19", "close": 13.09, "volume": 279289.0}, {"date": "2025-09-22", "close": 13.17, "volume": 163105.0}, {"date": "2025-09-23", "close": 13.18, "volume": 61111.0}, {"date": "2025-09-24", "close": 13.45, "volume": 42218.0}, {"date": "2025-09-25", "close": 12.72, "volume": 31853.0}, {"date": "2025-09-26", "close": 12.83, "volume": 54168.0}, {"date": "2025-09-29", "close": 14.97, "volume": 64487.0}, {"date": "2025-09-30", "close": 16.24, "volume": 52514.0}, {"date": "2025-10-01", "close": 16.55, "volume": 74593.0}, {"date": "2025-10-02", "close": 15.81, "volume": 29547.0}, {"date": "2025-10-03", "close": 17.75, "volume": 58156.0}, {"date": "2025-10-06", "close": 17.85, "volume": 36218.0}, {"date": "2025-10-07", "close": 17.69, "volume": 22707.0}, {"date": "2025-10-08", "close": 18.26, "volume": 19187.0}, {"date": "2025-10-09", "close": 18.87, "volume": 43282.0}, {"date": "2025-10-10", "close": 16.51, "volume": 61813.0}, {"date": "2025-10-13", "close": 16.83, "volume": 23358.0}, {"date": "2025-10-14", "close": 16.86, "volume": 30107.0}, {"date": "2025-10-15", "close": 17.38, "volume": 19633.0}, {"date": "2025-10-16", "close": 17.0, "volume": 48846.0}, {"date": "2025-10-17", "close": 16.5, "volume": 28356.0}, {"date": "2025-10-20", "close": 18.04, "volume": 22807.0}, {"date": "2025-10-21", "close": 17.32, "volume": 24111.0}, {"date": "2025-10-22", "close": 17.03, "volume": 22533.0}, {"date": "2025-10-23", "close": 18.32, "volume": 65009.0}, {"date": "2025-10-24", "close": 17.64, "volume": 19625.0}, {"date": "2025-10-27", "close": 17.23, "volume": 29318.0}, {"date": "2025-10-28", "close": 16.71, "volume": 12913.0}, {"date": "2025-10-29", "close": 16.59, "volume": 12774.0}, {"date": "2025-10-30", "close": 16.53, "volume": 10073.0}, {"date": "2025-10-31", "close": 16.66, "volume": 11071.0}, {"date": "2025-11-03", "close": 16.55, "volume": 21569.0}, {"date": "2025-11-04", "close": 15.95, "volume": 38050.0}, {"date": "2025-11-05", "close": 16.54, "volume": 19419.0}, {"date": "2025-11-06", "close": 17.88, "volume": 30715.0}, {"date": "2025-11-07", "close": 17.51, "volume": 21459.0}, {"date": "2025-11-10", "close": 17.68, "volume": 38341.0}, {"date": "2025-11-11", "close": 17.25, "volume": 58786.0}, {"date": "2025-11-12", "close": 17.63, "volume": 12957.0}, {"date": "2025-11-13", "close": 17.41, "volume": 21520.0}, {"date": "2025-11-14", "close": 16.93, "volume": 18285.0}, {"date": "2025-11-17", "close": 17.42, "volume": 34539.0}, {"date": "2025-11-18", "close": 17.93, "volume": 21950.0}, {"date": "2025-11-19", "close": 17.22, "volume": 22209.0}, {"date": "2025-11-20", "close": 17.43, "volume": 22469.0}, {"date": "2025-11-21", "close": 19.13, "volume": 77874.0}, {"date": "2025-11-24", "close": 22.72, "volume": 92872.0}, {"date": "2025-11-25", "close": 22.53, "volume": 50873.0}, {"date": "2025-11-26", "close": 24.41, "volume": 66686.0}, {"date": "2025-11-28", "close": 24.0, "volume": 53723.0}, {"date": "2025-12-01", "close": 22.1, "volume": 51566.0}, {"date": "2025-12-02", "close": 20.81, "volume": 40836.0}, {"date": "2025-12-03", "close": 22.31, "volume": 54222.0}, {"date": "2025-12-04", "close": 25.46, "volume": 93527.0}, {"date": "2025-12-05", "close": 25.25, "volume": 33660.0}, {"date": "2025-12-08", "close": 28.36, "volume": 59141.0}, {"date": "2025-12-09", "close": 29.27, "volume": 115474.0}, {"date": "2025-12-10", "close": 31.28, "volume": 86611.0}, {"date": "2025-12-11", "close": 33.41, "volume": 92449.0}, {"date": "2025-12-12", "close": 34.46, "volume": 64951.0}, {"date": "2025-12-15", "close": 32.4, "volume": 64494.0}, {"date": "2025-12-16", "close": 32.64, "volume": 56710.0}, {"date": "2025-12-17", "close": 32.07, "volume": 59938.0}, {"date": "2025-12-18", "close": 32.38, "volume": 58411.0}, {"date": "2025-12-19", "close": 33.33, "volume": 154269.0}, {"date": "2025-12-22", "close": 37.37, "volume": 368430.0}, {"date": "2025-12-23", "close": 37.33, "volume": 287918.0}, {"date": "2025-12-24", "close": 38.6, "volume": 137434.0}, {"date": "2025-12-26", "close": 35.09, "volume": 127519.0}, {"date": "2025-12-29", "close": 36.05, "volume": 113835.0}, {"date": "2025-12-30", "close": 31.59, "volume": 142644.0}, {"date": "2025-12-31", "close": 30.78, "volume": 193585.0}, {"date": "2026-01-02", "close": 28.98, "volume": 133075.0}, {"date": "2026-01-05", "close": 28.01, "volume": 132005.0}, {"date": "2026-01-06", "close": 25.73, "volume": 108964.0}, {"date": "2026-01-07", "close": 25.05, "volume": 110528.0}, {"date": "2026-01-08", "close": 24.3, "volume": 117642.0}, {"date": "2026-01-09", "close": 24.55, "volume": 111668.0}, {"date": "2026-01-12", "close": 23.77, "volume": 98637.0}, {"date": "2026-01-13", "close": 23.71, "volume": 95332.0}, {"date": "2026-01-14", "close": 23.46, "volume": 66239.0}, {"date": "2026-01-15", "close": 22.93, "volume": 68710.0}, {"date": "2026-01-16", "close": 23.76, "volume": 152243.0}, {"date": "2026-01-20", "close": 23.9, "volume": 119175.0}, {"date": "2026-01-21", "close": 24.12, "volume": 193502.0}, {"date": "2026-01-22", "close": 25.84, "volume": 80119.0}, {"date": "2026-01-23", "close": 25.26, "volume": 49997.0}, {"date": "2026-01-26", "close": 24.9, "volume": 61796.0}, {"date": "2026-01-27", "close": 25.28, "volume": 45376.0}, {"date": "2026-01-28", "close": 24.03, "volume": 57182.0}, {"date": "2026-01-29", "close": 24.81, "volume": 31685.0}, {"date": "2026-01-30", "close": 24.0, "volume": 75383.0}, {"date": "2026-02-02", "close": 24.77, "volume": 69633.0}, {"date": "2026-02-03", "close": 25.77, "volume": 96947.0}, {"date": "2026-02-04", "close": 24.18, "volume": 114498.0}, {"date": "2026-02-05", "close": 22.64, "volume": 104345.0}, {"date": "2026-02-06", "close": 22.71, "volume": 124585.0}, {"date": "2026-02-09", "close": 23.25, "volume": 76034.0}, {"date": "2026-02-10", "close": 23.71, "volume": 102841.0}, {"date": "2026-02-11", "close": 24.34, "volume": 97228.0}, {"date": "2026-02-12", "close": 25.38, "volume": 63855.0}, {"date": "2026-02-13", "close": 25.84, "volume": 106230.0}, {"date": "2026-02-17", "close": 25.38, "volume": 229327.0}, {"date": "2026-02-18", "close": 24.39, "volume": 171239.0}, {"date": "2026-02-19", "close": 21.6, "volume": 143255.0}, {"date": "2026-02-20", "close": 21.4, "volume": 74820.0}, {"date": "2026-02-23", "close": 22.71, "volume": 247614.0}, {"date": "2026-02-24", "close": 23.07, "volume": 87623.0}, {"date": "2026-02-25", "close": 23.48, "volume": 108790.0}, {"date": "2026-02-26", "close": 23.01, "volume": 75623.0}, {"date": "2026-02-27", "close": 24.0, "volume": 85680.0}, {"date": "2026-03-02", "close": 24.1, "volume": 93717.0}, {"date": "2026-03-03", "close": 23.33, "volume": 45081.0}, {"date": "2026-03-04", "close": 23.8, "volume": 107991.0}, {"date": "2026-03-05", "close": 22.05, "volume": 89058.0}, {"date": "2026-03-06", "close": 22.46, "volume": 42370.0}, {"date": "2026-03-09", "close": 25.5, "volume": 238004.0}, {"date": "2026-03-10", "close": 25.63, "volume": 117471.0}, {"date": "2026-03-11", "close": 25.14, "volume": 138264.0}, {"date": "2026-03-12", "close": 24.775, "volume": 95960.0}, {"date": "2026-03-13", "close": 21.25, "volume": 141870.0}, {"date": "2026-03-16", "close": 21.13, "volume": 173389.0}, {"date": "2026-03-17", "close": 20.14, "volume": 134223.0}, {"date": "2026-03-18", "close": 20.06, "volume": 86336.0}, {"date": "2026-03-19", "close": 20.77, "volume": 69455.0}, {"date": "2026-03-20", "close": 19.12, "volume": 108913.0}, {"date": "2026-03-23", "close": 19.55, "volume": 109186.0}, {"date": "2026-03-24", "close": 19.7, "volume": 48512.0}, {"date": "2026-03-25", "close": 20.14, "volume": 79804.0}, {"date": "2026-03-26", "close": 20.22, "volume": 49613.0}, {"date": "2026-03-27", "close": 19.67, "volume": 55935.0}, {"date": "2026-03-30", "close": 19.29, "volume": 53145.0}, {"date": "2026-03-31", "close": 20.06, "volume": 112467.0}, {"date": "2026-04-01", "close": 20.81, "volume": 97677.0}, {"date": "2026-04-02", "close": 21.21, "volume": 88861.0}, {"date": "2026-04-06", "close": 21.69, "volume": 60911.0}, {"date": "2026-04-07", "close": 21.78, "volume": 102063.0}, {"date": "2026-04-08", "close": 22.91, "volume": 72245.0}, {"date": "2026-04-09", "close": 23.85, "volume": 121142.0}, {"date": "2026-04-10", "close": 22.39, "volume": 108597.0}, {"date": "2026-04-13", "close": 24.8, "volume": 169006.0}, {"date": "2026-04-14", "close": 23.37, "volume": 131012.0}, {"date": "2026-04-15", "close": 23.84, "volume": 86967.0}, {"date": "2026-04-16", "close": 23.7, "volume": 57762.0}, {"date": "2026-04-17", "close": 24.01, "volume": 94060.0}, {"date": "2026-04-20", "close": 24.89, "volume": 127400.0}, {"date": "2026-04-21", "close": 23.905, "volume": 76433.0}, {"date": "2026-04-22", "close": 24.78, "volume": 71996.0}, {"date": "2026-04-23", "close": 23.6, "volume": 80603.0}, {"date": "2026-04-24", "close": 22.41, "volume": 53479.0}, {"date": "2026-04-27", "close": 22.62, "volume": 65699.0}, {"date": "2026-04-28", "close": 21.49, "volume": 63263.0}, {"date": "2026-04-29", "close": 20.6, "volume": 56029.0}, {"date": "2026-04-30", "close": 19.73, "volume": 51662.0}, {"date": "2026-05-01", "close": 20.83, "volume": 54245.0}, {"date": "2026-05-04", "close": 20.72, "volume": 50380.0}, {"date": "2026-05-05", "close": 20.62, "volume": 51869.0}, {"date": "2026-05-06", "close": 20.85, "volume": 36445.0}, {"date": "2026-05-07", "close": 20.06, "volume": 52199.0}, {"date": "2026-05-08", "close": 19.33, "volume": 62024.0}, {"date": "2026-05-11", "close": 19.2, "volume": 97141.0}, {"date": "2026-05-12", "close": 19.25, "volume": 52797.0}, {"date": "2026-05-13", "close": 19.24, "volume": 39433.0}, {"date": "2026-05-14", "close": 19.02, "volume": 37593.0}, {"date": "2026-05-15", "close": 17.92, "volume": 107622.0}, {"date": "2026-05-18", "close": 16.51, "volume": 96269.0}, {"date": "2026-05-19", "close": 16.13, "volume": 119022.0}, {"date": "2026-05-20", "close": 17.22, "volume": 82094.0}, {"date": "2026-05-21", "close": 17.3, "volume": 69805.0}, {"date": "2026-05-22", "close": 17.46, "volume": 54335.0}, {"date": "2026-05-26", "close": 16.37, "volume": 134044.0}, {"date": "2026-05-27", "close": 16.73, "volume": 84006.0}, {"date": "2026-05-28", "close": 16.83, "volume": 57237.0}, {"date": "2026-05-29", "close": 17.33, "volume": 65619.0}, {"date": "2026-06-01", "close": 17.15, "volume": 82608.0}, {"date": "2026-06-02", "close": 14.89, "volume": 117958.0}, {"date": "2026-06-03", "close": 12.57, "volume": 413033.0}, {"date": "2026-06-04", "close": 13.05, "volume": 127425.0}, {"date": "2026-06-05", "close": 11.97, "volume": 96686.0}, {"date": "2026-06-08", "close": 12.31, "volume": 124767.0}, {"date": "2026-06-09", "close": 12.7, "volume": 99177.0}, {"date": "2026-06-10", "close": 13.22, "volume": 146369.0}, {"date": "2026-06-11", "close": 13.72, "volume": 142506.0}, {"date": "2026-06-12", "close": 13.5, "volume": 99935.0}, {"date": "2026-06-15", "close": 13.55, "volume": 82709.0}, {"date": "2026-06-16", "close": 12.44, "volume": 198604.0}, {"date": "2026-06-17", "close": 12.52, "volume": 167101.0}, {"date": "2026-06-18", "close": 12.74, "volume": 360104.0}, {"date": "2026-06-22", "close": 11.97, "volume": 184609.0}, {"date": "2026-06-23", "close": 12.63, "volume": 152499.0}, {"date": "2026-06-24", "close": 13.0, "volume": 132904.0}, {"date": "2026-06-25", "close": 12.49, "volume": 130373.0}, {"date": "2026-06-26", "close": 11.61, "volume": 1698427.0}, {"date": "2026-06-29", "close": 12.75, "volume": 200109.0}, {"date": "2026-06-30", "close": 14.05, "volume": 359578.0}, {"date": "2026-07-01", "close": 12.97, "volume": 164242.0}, {"date": "2026-07-02", "close": 14.05, "volume": 219501.0}, {"date": "2026-07-06", "close": 14.04, "volume": 213911.0}, {"date": "2026-07-07", "close": 15.91, "volume": 275709.0}, {"date": "2026-07-08", "close": 15.4, "volume": 270590.0}, {"date": "2026-07-09", "close": 15.21, "volume": 137360.0}, {"date": "2026-07-10", "close": 15.01, "volume": 116569.0}, {"date": "2026-07-13", "close": 14.33, "volume": 132992.0}, {"date": "2026-07-14", "close": 13.4, "volume": 171353.0}, {"date": "2026-07-15", "close": 14.26, "volume": 144176.0}, {"date": "2026-07-16", "close": 13.89, "volume": 140918.0}, {"date": "2026-07-17", "close": 13.32, "volume": 168670.0}, {"date": "2026-07-20", "close": 12.92, "volume": 125032.0}, {"date": "2026-07-21", "close": 13.11, "volume": 151301.0}, {"date": "2026-07-22", "close": 12.84, "volume": 163853.0}, {"date": "2026-07-23", "close": 12.78, "volume": 91421.0}, {"date": "2026-07-24", "close": 12.63, "volume": 90653.0}, {"date": "2026-07-27", "close": 12.96, "volume": 110579.0}, {"date": "2026-07-28", "close": 12.99, "volume": 157078.0}, {"date": "2026-07-29", "close": 12.97, "volume": 198892.0}, {"date": "2026-07-30", "close": 13.72, "volume": 197919.0}, {"date": "2026-07-31", "close": 12.94, "volume": 126664.0}, {"date": "2026-08-03", "close": 12.87, "volume": 86025.0}, {"date": "2026-08-04", "close": 13.6, "volume": 186715.0}, {"date": "2026-08-05", "close": 13.45, "volume": 484688.0}, {"date": "2026-08-06", "close": 14.21, "volume": 362842.0}, {"date": "2026-08-07", "close": 14.71, "volume": 111167.0}], "refreshing": true}