{"ticker": "NRIX", "overview": {"cik": "1549595", "ticker": "NRIX", "name": "Nurix Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001817160-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010217", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001226675-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-13", "title": "Quarterly report", "accession": "0001549595-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001549595-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001817199-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-23", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-399480", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001817199-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009016", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001817160-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097194", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003499", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097100", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000570", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003488", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001817160-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007704", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001817160-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001817217-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007639", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007637", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001817199-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007550", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001437", "price_sensitive": false}]}, "description": "Nurix Therapeutics, Inc. trades as NRIX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 255 insider filings for the company, from February 2021 to October 2026. Across those, 6 insiders disclosed 147 sales totalling $14.35M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 147, "sell_sum": 14351552.4608, "net": -14351552.4608, "insiders": 6, "first_date": "2021-02-18", "last_date": "2026-10-15"}, "metrics": {"ticker": "NRIX", "has_prices": true, "as_of": "2026-10-26", "last": 25.55, "prev_close": 25.34, "change": 0.21000000000000085, "change_pct": 0.008287292817679592, "session_volume": 2336965.0, "vwap_5": 25.78581555366126, "vwap_20": 24.035928057142257, "vwap_60": 24.841870354292414, "vwap_250": 19.349099884692507, "high_52w": 27.79, "low_52w": 12.17, "avg_volume_20": 2483997.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001817160-26-000021", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Gwenn Hansen", "who_key": "Hansen Gwenn", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NRIX: $36K", "source_url": "https://www.sec.gov/Archives/edgar/data/1817160/000181716026000021/0001817160-26-000021-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001226675-26-000006", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Julia P. Gregory", "who_key": "GREGORY JULIA P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 528528.0154, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $529K of NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000122667526000006/0001226675-26-000006-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28368}, {"id": "13DG-0001193125-26-399480", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. takes a 5.3% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0001193125-26-399480-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58608}, {"id": "0001817199-26-000030", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Christine Ring", "who_key": "Ring Christine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 149072.3489, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $149K of NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1817199/000181719926000030/0001817199-26-000030-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88848}, {"id": "0001817160-26-000019", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Gwenn Hansen", "who_key": "Hansen Gwenn", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36982.439999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $37K of NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1817160/000181716026000019/0001817160-26-000019-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "13DG-0000080255-26-000570", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. takes a 5.3% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0000080255-26-000570-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001104659-26-097100", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. takes a 6.96% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0001104659-26-097100-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001172661-26-003488", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Deep Track Capital, LP moves to a 7.45% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003488-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0000902664-26-003499", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. moves to a 7.8% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0000902664-26-003499-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001104659-26-097194", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. moves to a 8.1% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0001104659-26-097194-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0001817160-26-000015", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Gwenn Hansen", "who_key": "Hansen Gwenn", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100141.5565, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $100K of NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1817160/000181716026000015/0001817160-26-000015-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130608}, {"id": "0001817217-26-000012", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Hans van Houte", "who_key": "van Houte Hans", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 115989.4692, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $116K of NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1817217/000181721726000012/0001817217-26-000012-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130608}, {"id": "0001817199-26-000028", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Christine Ring", "who_key": "Ring Christine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 382358.2021, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NRIX: $382K", "source_url": "https://www.sec.gov/Archives/edgar/data/1817199/000181719926000028/0001817199-26-000028-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132048}, {"id": "13DG-0002100119-26-001437", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. takes a 5.03% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0002100119-26-001437-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001817160-26-000012", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Gwenn Hansen", "who_key": "Hansen Gwenn", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89953.6316, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $90K of NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181716026000012/0001817160-26-000012-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "0001817199-26-000026", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Christine Ring", "who_key": "Ring Christine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89953.6316, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $90K of NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000026/0001817199-26-000026-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "0001817217-26-000010", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Hans van Houte", "who_key": "van Houte Hans", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 66524.06599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $67K of NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181721726000010/0001817217-26-000010-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "0001817199-26-000024", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Christine Ring", "who_key": "Ring Christine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 259366.09279999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $259K of NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000024/0001817199-26-000024-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178128}, {"id": "0001817199-26-000022", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Christine Ring", "who_key": "Ring Christine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 580505.544, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NRIX: $581K", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000022/0001817199-26-000022-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188208}, {"id": "0001817160-26-000010", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Gwenn Hansen", "who_key": "Hansen Gwenn", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 107880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $108K of NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181716026000010/0001817160-26-000010-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188208}, {"id": "0001817199-26-000020", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Christine Ring", "who_key": "Ring Christine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 135252.726, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $135K of NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000020/0001817199-26-000020-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221328}, {"id": "0001226675-26-000004", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Julia P. Gregory", "who_key": "GREGORY JULIA P", "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 NRIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000122667526000004/0001226675-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "0001680739-26-000010", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Roy D. Baynes", "who_key": "Baynes Roy D.", "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 NRIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000168073926000010/0001680739-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "0001741836-26-000004", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Roger D. Dansey", "who_key": "DANSEY ROGER D", "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 NRIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000174183626000004/0001741836-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "0001730703-26-000002", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Anil Kapur", "who_key": "Kapur Anil", "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 NRIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000173070326000002/0001730703-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "0001734422-26-000002", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "David L. Lacey", "who_key": "Lacey David L.", "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 NRIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000173442226000002/0001734422-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "0001305361-26-000002", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Judith A. Reinsdorf", "who_key": "Reinsdorf Judith A", "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 NRIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000130536126000002/0001305361-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "0001946233-26-000002", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Edward C. Saltzman", "who_key": "Saltzman Edward C", "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 NRIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000194623326000002/0001946233-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "0001446372-26-000002", "src": "INSIDERS", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Paul M. Silva", "who_key": "Silva Paul M", "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 NRIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000144637226000002/0001446372-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000902664-26-002545", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. takes a 6.3% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0000902664-26-002545-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-399480", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. takes a 5.3% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0001193125-26-399480-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58608}, {"id": "13DG-0000080255-26-000570", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. takes a 5.3% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0000080255-26-000570-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001104659-26-097100", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. takes a 6.96% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0001104659-26-097100-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001172661-26-003488", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Deep Track Capital, LP moves to a 7.45% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003488-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0000902664-26-003499", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. moves to a 7.8% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0000902664-26-003499-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001104659-26-097194", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. moves to a 8.1% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0001104659-26-097194-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0002100119-26-001437", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. takes a 5.03% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0002100119-26-001437-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0000902664-26-002545", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. takes a 6.3% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0000902664-26-002545-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0001172661-26-002030", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Deep Track Capital, LP moves to a 6.17% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000315066-26-001264", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC takes a 5.4% passive stake in NRIX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001264-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260208}, {"id": "13DG-0001104659-26-048801", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. adjusts its stake in NRIX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0001104659-26-048801-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277488}, {"id": "13DG-0000102909-26-002007", "src": "13DG", "ticker": "NRIX", "cik": "1549595", "company": "Nurix Therapeutics, Inc.", "company_raw": "Nurix Therapeutics, Inc.", "who": "Nurix Therapeutics, Inc.", "who_key": "Nurix Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nurix Therapeutics, Inc. adjusts its stake in NRIX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/0000102909-26-002007-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "Nurix Therapeutics, Inc. - Common stock", "new_value": "Nurix Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001549595", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001549595", "applied": 1, "detected_at": "2026-10-26T09:58:14.392688"}]}, "key_people": [{"who": "Christine Ring", "who_key": "Ring Christine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5968513.4799999995, "net": -5968513.4799999995, "trades": 61, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149072.3489, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817199/000181719926000030/0001817199-26-000030-index.htm"}, {"action": "SELL", "amount": 382358.2021, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817199/000181719926000028/0001817199-26-000028-index.htm"}, {"action": "SELL", "amount": 89953.6316, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000026/0001817199-26-000026-index.htm"}, {"action": "SELL", "amount": 259366.09279999998, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000024/0001817199-26-000024-index.htm"}, {"action": "SELL", "amount": 580505.544, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000022/0001817199-26-000022-index.htm"}, {"action": "SELL", "amount": 135252.726, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000020/0001817199-26-000020-index.htm"}, {"action": "SELL", "amount": 138209.6352, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000018/0001817199-26-000018-index.htm"}, {"action": "SELL", "amount": 90406.6764, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000016/0001817199-26-000016-index.htm"}, {"action": "SELL", "amount": 53497.994199999994, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000014/0001817199-26-000014-index.htm"}, {"action": "SELL", "amount": 124148.63160000001, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000012/0001817199-26-000012-index.htm"}, {"action": "SELL", "amount": 125792.898, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000010/0001817199-26-000010-index.htm"}, {"action": "SELL", "amount": 237618.2081, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000006/0001817199-26-000006-index.htm"}, {"action": "SELL", "amount": 73381.1154, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000004/0001817199-26-000004-index.htm"}, {"action": "SELL", "amount": 69273.112, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719926000002/0001817199-26-000002-index.htm"}, {"action": "SELL", "amount": 67314.31599999999, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719925000010/0001817199-25-000010-index.htm"}, {"action": "SELL", "amount": 641696.64, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719925000007/0001817199-25-000007-index.htm"}, {"action": "SELL", "amount": 46631.1748, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181719925000005/0001817199-25-000005-index.htm"}, {"action": "SELL", "amount": 46134.251, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000100/0001549595-25-000100-index.htm"}, {"action": "SELL", "amount": 33285.919799999996, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000060/0001549595-25-000060-index.htm"}, {"action": "SELL", "amount": 114933.87000000001, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000026/0001549595-25-000026-index.htm"}, {"action": "SELL", "amount": 63928.8668, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000024/0001549595-25-000024-index.htm"}, {"action": "SELL", "amount": 112294.656, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000002/0001549595-25-000002-index.htm"}, {"action": "SELL", "amount": 125155.008, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000158/0001549595-24-000158-index.htm"}, {"action": "SELL", "amount": 82250.0, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000156/0001549595-24-000156-index.htm"}, {"action": "SELL", "amount": 139866.62399999998, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000154/0001549595-24-000154-index.htm"}], "latest": {"action": "SELL", "amount": 149072.3489, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817199/000181719926000030/0001817199-26-000030-index.htm"}}, {"who": "Hans van Houte", "who_key": "van Houte Hans", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4619846.1632, "net": -4619846.1632, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115989.4692, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817217/000181721726000012/0001817217-26-000012-index.htm"}, {"action": "SELL", "amount": 66524.06599999999, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181721726000010/0001817217-26-000010-index.htm"}, {"action": "SELL", "amount": 233318.96700000003, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181721726000008/0001817217-26-000008-index.htm"}, {"action": "SELL", "amount": 39748.9764, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181721726000006/0001817217-26-000006-index.htm"}, {"action": "SELL", "amount": 60766.5029, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181721726000002/0001817217-26-000002-index.htm"}, {"action": "SELL", "amount": 78931.4388, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181721725000005/0001817217-25-000005-index.htm"}, {"action": "SELL", "amount": 40053.671, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181721725000003/0001817217-25-000003-index.htm"}, {"action": "SELL", "amount": 59597.565, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000103/0001549595-25-000103-index.htm"}, {"action": "SELL", "amount": 51695.344, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000101/0001549595-25-000101-index.htm"}, {"action": "SELL", "amount": 70242.5538, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000063/0001549595-25-000063-index.htm"}, {"action": "SELL", "amount": 28041.1446, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000059/0001549595-25-000059-index.htm"}, {"action": "SELL", "amount": 84387.715, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000037/0001549595-25-000037-index.htm"}, {"action": "SELL", "amount": 55808.69, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000020/0001549595-25-000020-index.htm"}, {"action": "SELL", "amount": 86083.4052, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000153/0001549595-24-000153-index.htm"}, {"action": "SELL", "amount": 57554.24, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000148/0001549595-24-000148-index.htm"}, {"action": "SELL", "amount": 504370.0, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000112/0001549595-24-000112-index.htm"}, {"action": "SELL", "amount": 74575.9135, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000110/0001549595-24-000110-index.htm"}, {"action": "SELL", "amount": 51462.573, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000104/0001549595-24-000104-index.htm"}, {"action": "SELL", "amount": 400216.0, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000088/0001549595-24-000088-index.htm"}, {"action": "SELL", "amount": 44878.174, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000057/0001549595-24-000057-index.htm"}, {"action": "SELL", "amount": 16702.5314, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000055/0001549595-24-000055-index.htm"}, {"action": "SELL", "amount": 68222.8612, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000034/0001549595-24-000034-index.htm"}, {"action": "SELL", "amount": 13351.6242, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000009/0001549595-24-000009-index.htm"}, {"action": "SELL", "amount": 35420.9771, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959523000066/0001549595-23-000066-index.htm"}, {"action": "SELL", "amount": 109092.71800000001, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959523000064/0001549595-23-000064-index.htm"}], "latest": {"action": "SELL", "amount": 115989.4692, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817217/000181721726000012/0001817217-26-000012-index.htm"}}, {"who": "Pierre Beaurang", "who_key": "Beaurang Pierre", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1836899.4746, "net": -1836899.4746, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 223925.928, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919121050976/0001209191-21-050976-index.htm"}, {"action": "SELL", "amount": 179418.69999999998, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919121046362/0001209191-21-046362-index.htm"}, {"action": "SELL", "amount": 220248.49, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919121039810/0001209191-21-039810-index.htm"}, {"action": "SELL", "amount": 198644.2162, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919121031891/0001209191-21-031891-index.htm"}, {"action": "SELL", "amount": 204631.8923, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919121026457/0001209191-21-026457-index.htm"}, {"action": "SELL", "amount": 277678.492, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919121018935/0001209191-21-018935-index.htm"}, {"action": "SELL", "amount": 532351.7561, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919121012661/0001209191-21-012661-index.htm"}], "latest": {"action": "SELL", "amount": 223925.928, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919121050976/0001209191-21-050976-index.htm"}}, {"who": "Gwenn Hansen", "who_key": "Hansen Gwenn", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1375428.8876, "net": -1375428.8876, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36300.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817160/000181716026000021/0001817160-26-000021-index.htm"}, {"action": "SELL", "amount": 36982.439999999995, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817160/000181716026000019/0001817160-26-000019-index.htm"}, {"action": "SELL", "amount": 100141.5565, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817160/000181716026000015/0001817160-26-000015-index.htm"}, {"action": "SELL", "amount": 89953.6316, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181716026000012/0001817160-26-000012-index.htm"}, {"action": "SELL", "amount": 107880.0, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181716026000010/0001817160-26-000010-index.htm"}, {"action": "SELL", "amount": 53497.994199999994, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181716026000008/0001817160-26-000008-index.htm"}, {"action": "SELL", "amount": 81249.1588, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181716026000002/0001817160-26-000002-index.htm"}, {"action": "SELL", "amount": 52300.1129, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000181716025000005/0001817160-25-000005-index.htm"}, {"action": "SELL", "amount": 51743.388, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000099/0001549595-25-000099-index.htm"}, {"action": "SELL", "amount": 38841.2409, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000061/0001549595-25-000061-index.htm"}, {"action": "SELL", "amount": 73259.8524, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959525000022/0001549595-25-000022-index.htm"}, {"action": "SELL", "amount": 83536.285, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000147/0001549595-24-000147-index.htm"}, {"action": "SELL", "amount": 70435.5216, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000106/0001549595-24-000106-index.htm"}, {"action": "SELL", "amount": 24168.695399999997, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000054/0001549595-24-000054-index.htm"}, {"action": "SELL", "amount": 18649.1268, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959524000008/0001549595-24-000008-index.htm"}, {"action": "SELL", "amount": 8487.3542, "date": "2023-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000154959523000058/0001549595-23-000058-index.htm"}, {"action": "SELL", "amount": 18189.4548, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919123043975/0001209191-23-043975-index.htm"}, {"action": "SELL", "amount": 11219.4768, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919123026515/0001209191-23-026515-index.htm"}, {"action": "SELL", "amount": 16632.7952, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919123005904/0001209191-23-005904-index.htm"}, {"action": "SELL", "amount": 15005.7825, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919122055138/0001209191-22-055138-index.htm"}, {"action": "SELL", "amount": 18584.62, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919122043961/0001209191-22-043961-index.htm"}, {"action": "SELL", "amount": 12901.5, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919122026892/0001209191-22-026892-index.htm"}, {"action": "SELL", "amount": 52938.880000000005, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919122000730/0001209191-22-000730-index.htm"}, {"action": "SELL", "amount": 11652.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919121067685/0001209191-21-067685-index.htm"}, {"action": "SELL", "amount": 13296.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919121062466/0001209191-21-062466-index.htm"}], "latest": {"action": "SELL", "amount": 36300.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817160/000181716026000021/0001817160-26-000021-index.htm"}}, {"who": "Julia P. Gregory", "who_key": "GREGORY JULIA P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 528528.0154, "net": -528528.0154, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 528528.0154, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000122667526000006/0001226675-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 528528.0154, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000122667526000006/0001226675-26-000006-index.htm"}}, {"who": "Stefani Wolff", "who_key": "Wolff Stefani", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22336.44, "net": -22336.44, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3377.6946000000003, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919123026527/0001209191-23-026527-index.htm"}, {"action": "SELL", "amount": 4994.5504, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919123005910/0001209191-23-005910-index.htm"}, {"action": "SELL", "amount": 4508.175, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919122055136/0001209191-22-055136-index.htm"}, {"action": "SELL", "amount": 5578.5199999999995, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919122043963/0001209191-22-043963-index.htm"}, {"action": "SELL", "amount": 3877.5, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919122026891/0001209191-22-026891-index.htm"}], "latest": {"action": "SELL", "amount": 3377.6946000000003, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549595/000120919123026527/0001209191-23-026527-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -216131.0257}, {"date": "2026-09-01", "net": -36982.439999999995}, {"date": "2026-09-02", "net": -149072.3489}, {"date": "2026-10-14", "net": -528528.0154}, {"date": "2026-10-15", "net": -36300.0}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001817160-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010217", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001226675-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-13", "title": "Quarterly report", "accession": "0001549595-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001549595-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001817199-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-23", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-399480", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001817199-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009016", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001817160-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097194", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003499", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097100", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000570", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003488", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001817160-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007704", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001817160-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001817217-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007639", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007637", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001817199-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007550", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001437", "price_sensitive": false}], "performance": {"ticker": "NRIX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-07-24", "close": 19.01, "volume": 5699192.0}, {"date": "2020-07-27", "close": 19.57, "volume": 524558.0}, {"date": "2020-07-28", "close": 18.93, "volume": 1395316.0}, {"date": "2020-07-29", "close": 19.27, "volume": 149232.0}, {"date": "2020-07-30", "close": 19.04, "volume": 145242.0}, {"date": "2020-07-31", "close": 19.39, "volume": 232055.0}, {"date": "2020-08-03", "close": 19.12, "volume": 131078.0}, {"date": "2020-08-04", "close": 18.58, "volume": 100683.0}, {"date": "2020-08-05", "close": 17.5, "volume": 105610.0}, {"date": "2020-08-06", "close": 17.62, "volume": 103313.0}, {"date": "2020-08-07", "close": 18.23, "volume": 672354.0}, {"date": "2020-08-10", "close": 17.74, "volume": 460438.0}, {"date": "2020-08-11", "close": 16.05, "volume": 221007.0}, {"date": "2020-08-12", "close": 18.23, "volume": 145321.0}, {"date": "2020-08-13", "close": 24.97, "volume": 472673.0}, {"date": "2020-08-14", "close": 23.88, "volume": 179534.0}, {"date": "2020-08-17", "close": 27.0, "volume": 174170.0}, {"date": "2020-08-18", "close": 27.73, "volume": 208271.0}, {"date": "2020-08-19", "close": 29.21, "volume": 338327.0}, {"date": "2020-08-20", "close": 28.23, "volume": 172288.0}, {"date": "2020-08-21", "close": 26.86, "volume": 81122.0}, {"date": "2020-08-24", "close": 23.54, "volume": 230810.0}, {"date": "2020-08-25", "close": 22.92, "volume": 178344.0}, {"date": "2020-08-26", "close": 23.0, "volume": 80478.0}, {"date": "2020-08-27", "close": 22.42, "volume": 111722.0}, {"date": "2020-08-28", "close": 23.71, "volume": 124456.0}, {"date": "2020-08-31", "close": 23.4, "volume": 108270.0}, {"date": "2020-09-01", "close": 27.27, "volume": 211638.0}, {"date": "2020-09-02", "close": 28.47, "volume": 83974.0}, {"date": "2020-09-03", "close": 25.48, "volume": 66081.0}, {"date": "2020-09-04", "close": 25.28, "volume": 74532.0}, {"date": "2020-09-08", "close": 25.92, "volume": 159672.0}, {"date": "2020-09-09", "close": 26.62, "volume": 119094.0}, {"date": "2020-09-10", "close": 28.35, "volume": 82579.0}, {"date": "2020-09-11", "close": 29.81, "volume": 123406.0}, {"date": "2020-09-14", "close": 31.21, "volume": 221637.0}, {"date": "2020-09-15", "close": 29.62, "volume": 133645.0}, {"date": "2020-09-16", "close": 30.14, "volume": 231388.0}, {"date": "2020-09-17", "close": 31.71, "volume": 184405.0}, {"date": "2020-09-18", "close": 34.7, "volume": 1937260.0}, {"date": "2020-09-21", "close": 30.96, "volume": 459916.0}, {"date": "2020-09-22", "close": 30.64, "volume": 180514.0}, {"date": "2020-09-23", "close": 29.52, "volume": 90035.0}, {"date": "2020-09-24", "close": 28.41, "volume": 123714.0}, {"date": "2020-09-25", "close": 30.68, "volume": 95761.0}, {"date": "2020-09-28", "close": 31.52, "volume": 98670.0}, {"date": "2020-09-29", "close": 33.32, "volume": 58056.0}, {"date": "2020-09-30", "close": 34.91, "volume": 289177.0}, {"date": "2020-10-01", "close": 30.94, "volume": 172492.0}, {"date": "2020-10-02", "close": 26.465, "volume": 137418.0}, {"date": "2020-10-05", "close": 26.19, "volume": 144347.0}, {"date": "2020-10-06", "close": 25.9, "volume": 104693.0}, {"date": "2020-10-07", "close": 25.82, "volume": 316200.0}, {"date": "2020-10-08", "close": 25.79, "volume": 88834.0}, {"date": "2020-10-09", "close": 24.41, "volume": 95386.0}, {"date": "2020-10-12", "close": 25.26, "volume": 49134.0}, {"date": "2020-10-13", "close": 25.57, "volume": 73045.0}, {"date": "2020-10-14", "close": 24.65, "volume": 66606.0}, {"date": "2020-10-15", "close": 24.36, "volume": 53839.0}, {"date": "2020-10-16", "close": 25.55, "volume": 59562.0}, {"date": "2020-10-19", "close": 26.54, "volume": 124669.0}, {"date": "2020-10-20", "close": 26.59, "volume": 76447.0}, {"date": "2020-10-21", "close": 26.91, "volume": 73704.0}, {"date": "2020-10-22", "close": 27.04, "volume": 58888.0}, {"date": "2020-10-23", "close": 28.32, "volume": 61865.0}, {"date": "2020-10-26", "close": 27.44, "volume": 91007.0}, {"date": "2020-10-27", "close": 28.7, "volume": 126803.0}, {"date": "2020-10-28", "close": 26.3, "volume": 104598.0}, {"date": "2020-10-29", "close": 26.16, "volume": 129683.0}, {"date": "2020-10-30", "close": 25.29, "volume": 112541.0}, {"date": "2020-11-02", "close": 25.12, "volume": 66804.0}, {"date": "2020-11-03", "close": 25.05, "volume": 73341.0}, {"date": "2020-11-04", "close": 25.08, "volume": 156427.0}, {"date": "2020-11-05", "close": 25.24, "volume": 203521.0}, {"date": "2020-11-06", "close": 23.19, "volume": 102629.0}, {"date": "2020-11-09", "close": 22.85, "volume": 74926.0}, {"date": "2020-11-10", "close": 25.1, "volume": 860991.0}, {"date": "2020-11-11", "close": 27.83, "volume": 135267.0}, {"date": "2020-11-12", "close": 29.08, "volume": 51459.0}, {"date": "2020-11-13", "close": 29.25, "volume": 44832.0}, {"date": "2020-11-16", "close": 32.08, "volume": 68628.0}, {"date": "2020-11-17", "close": 33.36, "volume": 100901.0}, {"date": "2020-11-18", "close": 34.17, "volume": 58710.0}, {"date": "2020-11-19", "close": 34.52, "volume": 262402.0}, {"date": "2020-11-20", "close": 37.64, "volume": 100747.0}, {"date": "2020-11-23", "close": 37.36, "volume": 170453.0}, {"date": "2020-11-24", "close": 38.71, "volume": 146535.0}, {"date": "2020-11-25", "close": 37.8, "volume": 57240.0}, {"date": "2020-11-27", "close": 39.24, "volume": 45438.0}, {"date": "2020-11-30", "close": 42.62, "volume": 245765.0}, {"date": "2020-12-01", "close": 43.08, "volume": 107466.0}, {"date": "2020-12-02", "close": 43.42, "volume": 83596.0}, {"date": "2020-12-03", "close": 44.0, "volume": 46956.0}, {"date": "2020-12-04", "close": 43.07, "volume": 39352.0}, {"date": "2020-12-07", "close": 43.69, "volume": 82154.0}, {"date": "2020-12-08", "close": 44.82, "volume": 117725.0}, {"date": "2020-12-09", "close": 41.24, "volume": 98362.0}, {"date": "2020-12-10", "close": 42.98, "volume": 52417.0}, {"date": "2020-12-11", "close": 39.72, "volume": 100819.0}, {"date": "2020-12-14", "close": 48.44, "volume": 355114.0}, {"date": "2020-12-15", "close": 43.67, "volume": 227377.0}, {"date": "2020-12-16", "close": 40.16, "volume": 138477.0}, {"date": "2020-12-17", "close": 43.91, "volume": 172710.0}, {"date": "2020-12-18", "close": 36.01, "volume": 1674740.0}, {"date": "2020-12-21", "close": 36.0, "volume": 383702.0}, {"date": "2020-12-22", "close": 45.35, "volume": 404945.0}, {"date": "2020-12-23", "close": 45.28, "volume": 176923.0}, {"date": "2020-12-24", "close": 43.84, "volume": 61265.0}, {"date": "2020-12-28", "close": 40.84, "volume": 118792.0}, {"date": "2020-12-29", "close": 37.47, "volume": 133146.0}, {"date": "2020-12-30", "close": 35.3, "volume": 274173.0}, {"date": "2020-12-31", "close": 32.88, "volume": 228556.0}, {"date": "2021-01-04", "close": 32.57, "volume": 109914.0}, {"date": "2021-01-05", "close": 31.96, "volume": 167512.0}, {"date": "2021-01-06", "close": 31.03, "volume": 160169.0}, {"date": "2021-01-07", "close": 35.62, "volume": 435477.0}, {"date": "2021-01-08", "close": 40.24, "volume": 424747.0}, {"date": "2021-01-11", "close": 40.3, "volume": 437953.0}, {"date": "2021-01-12", "close": 41.01, "volume": 411485.0}, {"date": "2021-01-13", "close": 41.58, "volume": 206014.0}, {"date": "2021-01-14", "close": 42.65, "volume": 293819.0}, {"date": "2021-01-15", "close": 44.63, "volume": 359307.0}, {"date": "2021-01-19", "close": 50.17, "volume": 455952.0}, {"date": "2021-01-20", "close": 43.5, "volume": 758119.0}, {"date": "2021-01-21", "close": 44.0, "volume": 127876.0}, {"date": "2021-01-22", "close": 46.05, "volume": 268023.0}, {"date": "2021-01-25", "close": 46.31, "volume": 218005.0}, {"date": "2021-01-26", "close": 45.07, "volume": 374192.0}, {"date": "2021-01-27", "close": 39.31, "volume": 165420.0}, {"date": "2021-01-28", "close": 37.53, "volume": 214281.0}, {"date": "2021-01-29", "close": 36.38, "volume": 446957.0}, {"date": "2021-02-01", "close": 36.34, "volume": 391969.0}, {"date": "2021-02-02", "close": 39.62, "volume": 688134.0}, {"date": "2021-02-03", "close": 38.12, "volume": 783144.0}, {"date": "2021-02-04", "close": 36.12, "volume": 583558.0}, {"date": "2021-02-05", "close": 38.78, "volume": 429362.0}, {"date": "2021-02-08", "close": 38.23, "volume": 241064.0}, {"date": "2021-02-09", "close": 38.82, "volume": 350954.0}, {"date": "2021-02-10", "close": 38.56, "volume": 370888.0}, {"date": "2021-02-11", "close": 38.97, "volume": 367495.0}, {"date": "2021-02-12", "close": 38.63, "volume": 237813.0}, {"date": "2021-02-16", "close": 39.93, "volume": 565779.0}, {"date": "2021-02-17", "close": 39.77, "volume": 396316.0}, {"date": "2021-02-18", "close": 35.43, "volume": 605574.0}, {"date": "2021-02-19", "close": 37.01, "volume": 261935.0}, {"date": "2021-02-22", "close": 39.18, "volume": 378636.0}, {"date": "2021-02-23", "close": 37.39, "volume": 374045.0}, {"date": "2021-02-24", "close": 36.21, "volume": 359262.0}, {"date": "2021-02-25", "close": 33.42, "volume": 259173.0}, {"date": "2021-02-26", "close": 35.61, "volume": 392338.0}, {"date": "2021-03-01", "close": 36.25, "volume": 208636.0}, {"date": "2021-03-02", "close": 35.91, "volume": 182840.0}, {"date": "2021-03-03", "close": 32.65, "volume": 300219.0}, {"date": "2021-03-04", "close": 32.49, "volume": 337773.0}, {"date": "2021-03-05", "close": 36.53, "volume": 2241433.0}, {"date": "2021-03-08", "close": 36.79, "volume": 397998.0}, {"date": "2021-03-09", "close": 39.09, "volume": 473666.0}, {"date": "2021-03-10", "close": 44.24, "volume": 541458.0}, {"date": "2021-03-11", "close": 40.87, "volume": 357150.0}, {"date": "2021-03-12", "close": 44.16, "volume": 341705.0}, {"date": "2021-03-15", "close": 44.13, "volume": 320181.0}, {"date": "2021-03-16", "close": 45.36, "volume": 676993.0}, {"date": "2021-03-17", "close": 45.96, "volume": 306229.0}, {"date": "2021-03-18", "close": 38.12, "volume": 568847.0}, {"date": "2021-03-19", "close": 33.06, "volume": 3581326.0}, {"date": "2021-03-22", "close": 31.18, "volume": 506568.0}, {"date": "2021-03-23", "close": 31.37, "volume": 704140.0}, {"date": "2021-03-24", "close": 28.34, "volume": 464796.0}, {"date": "2021-03-25", "close": 29.16, "volume": 467746.0}, {"date": "2021-03-26", "close": 29.84, "volume": 845924.0}, {"date": "2021-03-29", "close": 26.98, "volume": 679257.0}, {"date": "2021-03-30", "close": 28.32, "volume": 2165487.0}, {"date": "2021-03-31", "close": 31.09, "volume": 350425.0}, {"date": "2021-04-01", "close": 31.03, "volume": 371337.0}, {"date": "2021-04-05", "close": 35.89, "volume": 393534.0}, {"date": "2021-04-06", "close": 33.07, "volume": 448222.0}, {"date": "2021-04-07", "close": 33.62, "volume": 226251.0}, {"date": "2021-04-08", "close": 31.79, "volume": 292878.0}, {"date": "2021-04-09", "close": 29.12, "volume": 251337.0}, {"date": "2021-04-12", "close": 26.63, "volume": 360809.0}, {"date": "2021-04-13", "close": 26.56, "volume": 565538.0}, {"date": "2021-04-14", "close": 29.99, "volume": 812696.0}, {"date": "2021-04-15", "close": 30.99, "volume": 499998.0}, {"date": "2021-04-16", "close": 29.03, "volume": 303759.0}, {"date": "2021-04-19", "close": 29.32, "volume": 205396.0}, {"date": "2021-04-20", "close": 29.57, "volume": 770843.0}, {"date": "2021-04-21", "close": 32.35, "volume": 275130.0}, {"date": "2021-04-22", "close": 33.44, "volume": 387644.0}, {"date": "2021-04-23", "close": 30.62, "volume": 275933.0}, {"date": "2021-04-26", "close": 33.91, "volume": 154711.0}, {"date": "2021-04-27", "close": 33.45, "volume": 284343.0}, {"date": "2021-04-28", "close": 34.85, "volume": 383317.0}, {"date": "2021-04-29", "close": 34.74, "volume": 221052.0}, {"date": "2021-04-30", "close": 34.82, "volume": 326176.0}, {"date": "2021-05-03", "close": 33.71, "volume": 210076.0}, {"date": "2021-05-04", "close": 31.87, "volume": 272527.0}, {"date": "2021-05-05", "close": 28.09, "volume": 465981.0}, {"date": "2021-05-06", "close": 27.38, "volume": 350312.0}, {"date": "2021-05-07", "close": 26.94, "volume": 302785.0}, {"date": "2021-05-10", "close": 26.17, "volume": 478386.0}, {"date": "2021-05-11", "close": 27.12, "volume": 270008.0}, {"date": "2021-05-12", "close": 26.04, "volume": 253702.0}, {"date": "2021-05-13", "close": 25.2, "volume": 342755.0}, {"date": "2021-05-14", "close": 25.95, "volume": 329067.0}, {"date": "2021-05-17", "close": 25.83, "volume": 212507.0}, {"date": "2021-05-18", "close": 26.37, "volume": 227581.0}, {"date": "2021-05-19", "close": 25.39, "volume": 271196.0}, {"date": "2021-05-20", "close": 25.52, "volume": 333336.0}, {"date": "2021-05-21", "close": 24.83, "volume": 210707.0}, {"date": "2021-05-24", "close": 24.21, "volume": 247383.0}, {"date": "2021-05-25", "close": 24.47, "volume": 232919.0}, {"date": "2021-05-26", "close": 26.41, "volume": 197528.0}, {"date": "2021-05-27", "close": 25.79, "volume": 373096.0}, {"date": "2021-05-28", "close": 27.9, "volume": 448387.0}, {"date": "2021-06-01", "close": 28.58, "volume": 390480.0}, {"date": "2021-06-02", "close": 29.42, "volume": 332051.0}, {"date": "2021-06-03", "close": 29.85, "volume": 273291.0}, {"date": "2021-06-04", "close": 29.36, "volume": 272572.0}, {"date": "2021-06-07", "close": 31.24, "volume": 604743.0}, {"date": "2021-06-08", "close": 31.6, "volume": 463732.0}, {"date": "2021-06-09", "close": 30.95, "volume": 289740.0}, {"date": "2021-06-10", "close": 29.22, "volume": 471204.0}, {"date": "2021-06-11", "close": 28.95, "volume": 248241.0}, {"date": "2021-06-14", "close": 29.55, "volume": 391076.0}, {"date": "2021-06-15", "close": 30.3, "volume": 656367.0}, {"date": "2021-06-16", "close": 30.78, "volume": 431723.0}, {"date": "2021-06-17", "close": 29.67, "volume": 352844.0}, {"date": "2021-06-18", "close": 28.94, "volume": 1066228.0}, {"date": "2021-06-21", "close": 29.94, "volume": 276211.0}, {"date": "2021-06-22", "close": 28.86, "volume": 240526.0}, {"date": "2021-06-23", "close": 29.44, "volume": 201916.0}, {"date": "2021-06-24", "close": 29.58, "volume": 459651.0}, {"date": "2021-06-25", "close": 29.51, "volume": 1227179.0}, {"date": "2021-06-28", "close": 29.43, "volume": 376362.0}, {"date": "2021-06-29", "close": 27.75, "volume": 1097077.0}, {"date": "2021-06-30", "close": 26.53, "volume": 321098.0}, {"date": "2021-07-01", "close": 27.6, "volume": 423753.0}, {"date": "2021-07-02", "close": 25.69, "volume": 291110.0}, {"date": "2021-07-06", "close": 24.0, "volume": 328267.0}, {"date": "2021-07-07", "close": 23.68, "volume": 342396.0}, {"date": "2021-07-08", "close": 23.98, "volume": 309387.0}, {"date": "2021-07-09", "close": 24.75, "volume": 149909.0}, {"date": "2021-07-12", "close": 23.92, "volume": 301515.0}, {"date": "2021-07-13", "close": 23.23, "volume": 244788.0}, {"date": "2021-07-14", "close": 22.71, "volume": 623456.0}, {"date": "2021-07-15", "close": 23.6, "volume": 345618.0}, {"date": "2021-07-16", "close": 25.98, "volume": 484859.0}, {"date": "2021-07-19", "close": 26.24, "volume": 638263.0}, {"date": "2021-07-20", "close": 28.78, "volume": 885645.0}, {"date": "2021-07-21", "close": 30.11, "volume": 1329303.0}, {"date": "2021-07-22", "close": 30.68, "volume": 921833.0}, {"date": "2021-07-23", "close": 30.72, "volume": 1235273.0}, {"date": "2021-07-26", "close": 29.41, "volume": 500771.0}, {"date": "2021-07-27", "close": 29.1, "volume": 623611.0}, {"date": "2021-07-28", "close": 32.8, "volume": 1182464.0}, {"date": "2021-07-29", "close": 30.8, "volume": 351547.0}, {"date": "2021-07-30", "close": 30.74, "volume": 193277.0}, {"date": "2021-08-02", "close": 31.91, "volume": 373712.0}, {"date": "2021-08-03", "close": 33.61, "volume": 530024.0}, {"date": "2021-08-04", "close": 33.74, "volume": 358994.0}, {"date": "2021-08-05", "close": 33.09, "volume": 396152.0}, {"date": "2021-08-06", "close": 30.35, "volume": 323243.0}, {"date": "2021-08-09", "close": 30.14, "volume": 286881.0}, {"date": "2021-08-10", "close": 30.32, "volume": 333856.0}, {"date": "2021-08-11", "close": 30.64, "volume": 201770.0}, {"date": "2021-08-12", "close": 31.63, "volume": 224930.0}, {"date": "2021-08-13", "close": 30.79, "volume": 158755.0}, {"date": "2021-08-16", "close": 29.57, "volume": 223323.0}, {"date": "2021-08-17", "close": 30.96, "volume": 190839.0}, {"date": "2021-08-18", "close": 30.71, "volume": 258210.0}, {"date": "2021-08-19", "close": 29.67, "volume": 159288.0}, {"date": "2021-08-20", "close": 31.52, "volume": 111840.0}, {"date": "2021-08-23", "close": 32.6, "volume": 299767.0}, {"date": "2021-08-24", "close": 31.14, "volume": 224431.0}, {"date": "2021-08-25", "close": 30.69, "volume": 162100.0}, {"date": "2021-08-26", "close": 31.11, "volume": 214710.0}, {"date": "2021-08-27", "close": 32.15, "volume": 474887.0}, {"date": "2021-08-30", "close": 33.41, "volume": 220652.0}, {"date": "2021-08-31", "close": 32.19, "volume": 254266.0}, {"date": "2021-09-01", "close": 31.95, "volume": 351943.0}, {"date": "2021-09-02", "close": 31.46, "volume": 407884.0}, {"date": "2021-09-03", "close": 33.15, "volume": 265079.0}, {"date": "2021-09-07", "close": 35.23, "volume": 724346.0}, {"date": "2021-09-08", "close": 35.25, "volume": 345849.0}, {"date": "2021-09-09", "close": 36.69, "volume": 377794.0}, {"date": "2021-09-10", "close": 35.8, "volume": 359966.0}, {"date": "2021-09-13", "close": 36.0, "volume": 318594.0}, {"date": "2021-09-14", "close": 35.7, "volume": 188575.0}, {"date": "2021-09-15", "close": 36.38, "volume": 265077.0}, {"date": "2021-09-16", "close": 35.77, "volume": 249047.0}, {"date": "2021-09-17", "close": 36.0, "volume": 2067257.0}, {"date": "2021-09-20", "close": 32.06, "volume": 315519.0}, {"date": "2021-09-21", "close": 34.68, "volume": 217332.0}, {"date": "2021-09-22", "close": 34.94, "volume": 93762.0}, {"date": "2021-09-23", "close": 34.75, "volume": 222602.0}, {"date": "2021-09-24", "close": 32.85, "volume": 161523.0}, {"date": "2021-09-27", "close": 34.27, "volume": 194879.0}, {"date": "2021-09-28", "close": 32.23, "volume": 148398.0}, {"date": "2021-09-29", "close": 29.48, "volume": 199687.0}, {"date": "2021-09-30", "close": 29.96, "volume": 339869.0}, {"date": "2021-10-01", "close": 31.24, "volume": 394503.0}, {"date": "2021-10-04", "close": 31.78, "volume": 191495.0}, {"date": "2021-10-05", "close": 30.37, "volume": 255792.0}, {"date": "2021-10-06", "close": 30.85, "volume": 188725.0}, {"date": "2021-10-07", "close": 28.75, "volume": 183445.0}, {"date": "2021-10-08", "close": 27.56, "volume": 240504.0}, {"date": "2021-10-11", "close": 28.03, "volume": 250260.0}, {"date": "2021-10-12", "close": 28.84, "volume": 186911.0}, {"date": "2021-10-13", "close": 28.79, "volume": 153620.0}, {"date": "2021-10-14", "close": 28.5, "volume": 305926.0}, {"date": "2021-10-15", "close": 28.83, "volume": 194831.0}, {"date": "2021-10-18", "close": 28.44, "volume": 195721.0}, {"date": "2021-10-19", "close": 28.33, "volume": 241733.0}, {"date": "2021-10-20", "close": 28.0, "volume": 153969.0}, {"date": "2021-10-21", "close": 28.16, "volume": 130202.0}, {"date": "2021-10-22", "close": 28.05, "volume": 173627.0}, {"date": "2021-10-25", "close": 28.22, "volume": 476617.0}, {"date": "2021-10-26", "close": 28.96, "volume": 122004.0}, {"date": "2021-10-27", "close": 33.98, "volume": 2796041.0}, {"date": "2021-10-28", "close": 34.0, "volume": 1005866.0}, {"date": "2021-10-29", "close": 33.45, "volume": 292739.0}, {"date": "2021-11-01", "close": 34.5, "volume": 345068.0}, {"date": "2021-11-02", "close": 34.0, "volume": 599566.0}, {"date": "2021-11-03", "close": 34.3, "volume": 468900.0}, {"date": "2021-11-04", "close": 34.0, "volume": 194571.0}, {"date": "2021-11-05", "close": 34.0, "volume": 272104.0}, {"date": "2021-11-08", "close": 33.4, "volume": 370512.0}, {"date": "2021-11-09", "close": 33.16, "volume": 286105.0}, {"date": "2021-11-10", "close": 33.48, "volume": 419647.0}, {"date": "2021-11-11", "close": 33.06, "volume": 175522.0}, {"date": "2021-11-12", "close": 34.06, "volume": 156219.0}, {"date": "2021-11-15", "close": 33.92, "volume": 341418.0}, {"date": "2021-11-16", "close": 33.25, "volume": 802336.0}, {"date": "2021-11-17", "close": 33.83, "volume": 187098.0}, {"date": "2021-11-18", "close": 32.93, "volume": 265841.0}, {"date": "2021-11-19", "close": 31.34, "volume": 201722.0}, {"date": "2021-11-22", "close": 31.05, "volume": 237464.0}, {"date": "2021-11-23", "close": 31.44, "volume": 308866.0}, {"date": "2021-11-24", "close": 30.7, "volume": 181635.0}, {"date": "2021-11-26", "close": 30.06, "volume": 194286.0}, {"date": "2021-11-29", "close": 28.88, "volume": 225020.0}, {"date": "2021-11-30", "close": 28.82, "volume": 209988.0}, {"date": "2021-12-01", "close": 28.41, "volume": 379571.0}, {"date": "2021-12-02", "close": 28.35, "volume": 268432.0}, {"date": "2021-12-03", "close": 27.03, "volume": 213212.0}, {"date": "2021-12-06", "close": 27.76, "volume": 196213.0}, {"date": "2021-12-07", "close": 28.82, "volume": 213093.0}, {"date": "2021-12-08", "close": 29.82, "volume": 153850.0}, {"date": "2021-12-09", "close": 28.94, "volume": 230416.0}, {"date": "2021-12-10", "close": 28.56, "volume": 192053.0}, {"date": "2021-12-13", "close": 28.2, "volume": 251763.0}, {"date": "2021-12-14", "close": 27.33, "volume": 203698.0}, {"date": "2021-12-15", "close": 28.11, "volume": 313240.0}, {"date": "2021-12-16", "close": 26.43, "volume": 213408.0}, {"date": "2021-12-17", "close": 28.26, "volume": 889678.0}, {"date": "2021-12-20", "close": 28.0, "volume": 286172.0}, {"date": "2021-12-21", "close": 29.3, "volume": 169935.0}, {"date": "2021-12-22", "close": 29.33, "volume": 216687.0}, {"date": "2021-12-23", "close": 30.52, "volume": 228773.0}, {"date": "2021-12-27", "close": 30.35, "volume": 183191.0}, {"date": "2021-12-28", "close": 30.16, "volume": 198181.0}, {"date": "2021-12-29", "close": 30.27, "volume": 278791.0}, {"date": "2021-12-30", "close": 29.98, "volume": 478153.0}, {"date": "2021-12-31", "close": 28.95, "volume": 157483.0}, {"date": "2022-01-03", "close": 29.65, "volume": 232982.0}, {"date": "2022-01-04", "close": 28.84, "volume": 212079.0}, {"date": "2022-01-05", "close": 27.75, "volume": 329702.0}, {"date": "2022-01-06", "close": 27.57, "volume": 321739.0}, {"date": "2022-01-07", "close": 27.66, "volume": 676334.0}, {"date": "2022-01-10", "close": 23.27, "volume": 610241.0}, {"date": "2022-01-11", "close": 24.57, "volume": 448783.0}, {"date": "2022-01-12", "close": 23.97, "volume": 407058.0}, {"date": "2022-01-13", "close": 22.16, "volume": 275342.0}, {"date": "2022-01-14", "close": 23.24, "volume": 334312.0}, {"date": "2022-01-18", "close": 19.89, "volume": 463591.0}, {"date": "2022-01-19", "close": 19.49, "volume": 523457.0}, {"date": "2022-01-20", "close": 18.89, "volume": 319998.0}, {"date": "2022-01-21", "close": 19.11, "volume": 446774.0}, {"date": "2022-01-24", "close": 19.62, "volume": 683888.0}, {"date": "2022-01-25", "close": 19.5, "volume": 271740.0}, {"date": "2022-01-26", "close": 18.52, "volume": 304277.0}, {"date": "2022-01-27", "close": 17.29, "volume": 317016.0}, {"date": "2022-01-28", "close": 17.66, "volume": 504787.0}, {"date": "2022-01-31", "close": 18.62, "volume": 477436.0}, {"date": "2022-02-01", "close": 18.95, "volume": 348735.0}, {"date": "2022-02-02", "close": 18.67, "volume": 377546.0}, {"date": "2022-02-03", "close": 17.64, "volume": 304660.0}, {"date": "2022-02-04", "close": 18.2, "volume": 372953.0}, {"date": "2022-02-07", "close": 18.96, "volume": 356889.0}, {"date": "2022-02-08", "close": 19.2, "volume": 544241.0}, {"date": "2022-02-09", "close": 19.69, "volume": 322092.0}, {"date": "2022-02-10", "close": 18.5, "volume": 314971.0}, {"date": "2022-02-11", "close": 17.58, "volume": 221510.0}, {"date": "2022-02-14", "close": 16.34, "volume": 431030.0}, {"date": "2022-02-15", "close": 17.58, "volume": 272117.0}, {"date": "2022-02-16", "close": 16.1, "volume": 728576.0}, {"date": "2022-02-17", "close": 15.46, "volume": 377885.0}, {"date": "2022-02-18", "close": 15.8, "volume": 474857.0}, {"date": "2022-02-22", "close": 15.91, "volume": 631003.0}, {"date": "2022-02-23", "close": 15.33, "volume": 461233.0}, {"date": "2022-02-24", "close": 16.4, "volume": 480434.0}, {"date": "2022-02-25", "close": 15.91, "volume": 155177.0}, {"date": "2022-02-28", "close": 16.17, "volume": 271603.0}, {"date": "2022-03-01", "close": 15.53, "volume": 159649.0}, {"date": "2022-03-02", "close": 15.13, "volume": 147224.0}, {"date": "2022-03-03", "close": 14.13, "volume": 326180.0}, {"date": "2022-03-04", "close": 13.73, "volume": 199843.0}, {"date": "2022-03-07", "close": 13.75, "volume": 230639.0}, {"date": "2022-03-08", "close": 13.28, "volume": 485603.0}, {"date": "2022-03-09", "close": 14.11, "volume": 508364.0}, {"date": "2022-03-10", "close": 14.0, "volume": 313179.0}, {"date": "2022-03-11", "close": 13.76, "volume": 328086.0}, {"date": "2022-03-14", "close": 12.94, "volume": 431453.0}, {"date": "2022-03-15", "close": 13.44, "volume": 1400221.0}, {"date": "2022-03-16", "close": 13.92, "volume": 905261.0}, {"date": "2022-03-17", "close": 14.7, "volume": 327666.0}, {"date": "2022-03-18", "close": 14.58, "volume": 1256447.0}, {"date": "2022-03-21", "close": 13.63, "volume": 826003.0}, {"date": "2022-03-22", "close": 14.63, "volume": 563665.0}, {"date": "2022-03-23", "close": 14.22, "volume": 331133.0}, {"date": "2022-03-24", "close": 14.66, "volume": 275998.0}, {"date": "2022-03-25", "close": 13.91, "volume": 219803.0}, {"date": "2022-03-28", "close": 13.7, "volume": 167268.0}, {"date": "2022-03-29", "close": 14.92, "volume": 511595.0}, {"date": "2022-03-30", "close": 14.17, "volume": 225370.0}, {"date": "2022-03-31", "close": 14.01, "volume": 272869.0}, {"date": "2022-04-01", "close": 13.95, "volume": 259789.0}, {"date": "2022-04-04", "close": 14.5, "volume": 2274946.0}, {"date": "2022-04-05", "close": 14.45, "volume": 506189.0}, {"date": "2022-04-06", "close": 13.82, "volume": 242421.0}, {"date": "2022-04-07", "close": 13.26, "volume": 218070.0}, {"date": "2022-04-08", "close": 14.82, "volume": 529547.0}, {"date": "2022-04-11", "close": 12.37, "volume": 463431.0}, {"date": "2022-04-12", "close": 13.31, "volume": 435372.0}, {"date": "2022-04-13", "close": 13.8, "volume": 276158.0}, {"date": "2022-04-14", "close": 13.7, "volume": 555721.0}, {"date": "2022-04-18", "close": 12.68, "volume": 467892.0}, {"date": "2022-04-19", "close": 13.2, "volume": 321414.0}, {"date": "2022-04-20", "close": 13.49, "volume": 247045.0}, {"date": "2022-04-21", "close": 12.71, "volume": 395868.0}, {"date": "2022-04-22", "close": 12.55, "volume": 286187.0}, {"date": "2022-04-25", "close": 12.84, "volume": 179567.0}, {"date": "2022-04-26", "close": 11.73, "volume": 366730.0}, {"date": "2022-04-27", "close": 11.72, "volume": 432329.0}, {"date": "2022-04-28", "close": 11.3, "volume": 401805.0}, {"date": "2022-04-29", "close": 11.07, "volume": 317936.0}, {"date": "2022-05-02", "close": 11.96, "volume": 445337.0}, {"date": "2022-05-03", "close": 11.24, "volume": 300669.0}, {"date": "2022-05-04", "close": 11.6, "volume": 294816.0}, {"date": "2022-05-05", "close": 10.39, "volume": 379169.0}, {"date": "2022-05-06", "close": 9.56, "volume": 392549.0}, {"date": "2022-05-09", "close": 8.74, "volume": 544656.0}, {"date": "2022-05-10", "close": 9.2, "volume": 480565.0}, {"date": "2022-05-11", "close": 8.8, "volume": 764625.0}, {"date": "2022-05-12", "close": 9.54, "volume": 766169.0}, {"date": "2022-05-13", "close": 9.58, "volume": 659115.0}, {"date": "2022-05-16", "close": 9.7, "volume": 212085.0}, {"date": "2022-05-17", "close": 10.45, "volume": 266088.0}, {"date": "2022-05-18", "close": 10.01, "volume": 354235.0}, {"date": "2022-05-19", "close": 9.98, "volume": 423143.0}, {"date": "2022-05-20", "close": 9.98, "volume": 366630.0}, {"date": "2022-05-23", "close": 10.11, "volume": 250547.0}, {"date": "2022-05-24", "close": 9.92, "volume": 395274.0}, {"date": "2022-05-25", "close": 10.19, "volume": 344126.0}, {"date": "2022-05-26", "close": 7.88, "volume": 2094113.0}, {"date": "2022-05-27", "close": 9.02, "volume": 1041271.0}, {"date": "2022-05-31", "close": 10.09, "volume": 863937.0}, {"date": "2022-06-01", "close": 9.54, "volume": 3415087.0}, {"date": "2022-06-02", "close": 9.09, "volume": 656209.0}, {"date": "2022-06-03", "close": 10.57, "volume": 473345.0}, {"date": "2022-06-06", "close": 10.59, "volume": 423424.0}, {"date": "2022-06-07", "close": 11.75, "volume": 410352.0}, {"date": "2022-06-08", "close": 11.81, "volume": 449695.0}, {"date": "2022-06-09", "close": 10.95, "volume": 303975.0}, {"date": "2022-06-10", "close": 10.12, "volume": 522115.0}, {"date": "2022-06-13", "close": 9.62, "volume": 473879.0}, {"date": "2022-06-14", "close": 9.66, "volume": 446274.0}, {"date": "2022-06-15", "close": 10.03, "volume": 617220.0}, {"date": "2022-06-16", "close": 9.73, "volume": 569135.0}, {"date": "2022-06-17", "close": 11.12, "volume": 1244297.0}, {"date": "2022-06-21", "close": 11.63, "volume": 486796.0}, {"date": "2022-06-22", "close": 12.46, "volume": 442492.0}, {"date": "2022-06-23", "close": 13.15, "volume": 410279.0}, {"date": "2022-06-24", "close": 12.67, "volume": 3108115.0}, {"date": "2022-06-27", "close": 12.28, "volume": 460214.0}, {"date": "2022-06-28", "close": 11.6, "volume": 299660.0}, {"date": "2022-06-29", "close": 12.51, "volume": 304831.0}, {"date": "2022-06-30", "close": 12.67, "volume": 317569.0}, {"date": "2022-07-01", "close": 13.32, "volume": 508556.0}, {"date": "2022-07-05", "close": 13.81, "volume": 545468.0}, {"date": "2022-07-06", "close": 14.43, "volume": 608460.0}, {"date": "2022-07-07", "close": 15.47, "volume": 508824.0}, {"date": "2022-07-08", "close": 17.71, "volume": 710047.0}, {"date": "2022-07-11", "close": 16.84, "volume": 715485.0}, {"date": "2022-07-12", "close": 15.97, "volume": 739861.0}, {"date": "2022-07-13", "close": 16.54, "volume": 612609.0}, {"date": "2022-07-14", "close": 16.08, "volume": 308185.0}, {"date": "2022-07-15", "close": 16.53, "volume": 363272.0}, {"date": "2022-07-18", "close": 15.27, "volume": 492741.0}, {"date": "2022-07-19", "close": 16.27, "volume": 643200.0}, {"date": "2022-07-20", "close": 17.0, "volume": 626428.0}, {"date": "2022-07-21", "close": 17.21, "volume": 363050.0}, {"date": "2022-07-22", "close": 15.82, "volume": 320662.0}, {"date": "2022-07-25", "close": 15.83, "volume": 263609.0}, {"date": "2022-07-26", "close": 15.94, "volume": 420750.0}, {"date": "2022-07-27", "close": 16.07, "volume": 407218.0}, {"date": "2022-07-28", "close": 15.97, "volume": 203347.0}, {"date": "2022-07-29", "close": 15.96, "volume": 351706.0}, {"date": "2022-08-01", "close": 15.41, "volume": 290729.0}, {"date": "2022-08-02", "close": 16.55, "volume": 660088.0}, {"date": "2022-08-03", "close": 18.12, "volume": 492699.0}, {"date": "2022-08-04", "close": 18.69, "volume": 320271.0}, {"date": "2022-08-05", "close": 19.38, "volume": 355526.0}, {"date": "2022-08-08", "close": 19.26, "volume": 270433.0}, {"date": "2022-08-09", "close": 18.5, "volume": 227234.0}, {"date": "2022-08-10", "close": 19.81, "volume": 258650.0}, {"date": "2022-08-11", "close": 16.96, "volume": 690972.0}, {"date": "2022-08-12", "close": 16.73, "volume": 449099.0}, {"date": "2022-08-15", "close": 16.97, "volume": 478585.0}, {"date": "2022-08-16", "close": 16.1, "volume": 369079.0}, {"date": "2022-08-17", "close": 15.43, "volume": 344068.0}, {"date": "2022-08-18", "close": 15.79, "volume": 474504.0}, {"date": "2022-08-19", "close": 15.61, "volume": 407252.0}, {"date": "2022-08-22", "close": 15.7, "volume": 485420.0}, {"date": "2022-08-23", "close": 16.3, "volume": 658828.0}, {"date": "2022-08-24", "close": 17.2, "volume": 637374.0}, {"date": "2022-08-25", "close": 17.0, "volume": 314938.0}, {"date": "2022-08-26", "close": 15.43, "volume": 324204.0}, {"date": "2022-08-29", "close": 15.81, "volume": 315134.0}, {"date": "2022-08-30", "close": 15.41, "volume": 242855.0}, {"date": "2022-08-31", "close": 15.73, "volume": 367791.0}, {"date": "2022-09-01", "close": 16.39, "volume": 284859.0}, {"date": "2022-09-02", "close": 16.03, "volume": 345896.0}, {"date": "2022-09-06", "close": 15.3, "volume": 274030.0}, {"date": "2022-09-07", "close": 16.12, "volume": 278168.0}, {"date": "2022-09-08", "close": 16.0, "volume": 328551.0}, {"date": "2022-09-09", "close": 15.87, "volume": 314548.0}, {"date": "2022-09-12", "close": 16.29, "volume": 247300.0}, {"date": "2022-09-13", "close": 15.76, "volume": 609498.0}, {"date": "2022-09-14", "close": 16.21, "volume": 340816.0}, {"date": "2022-09-15", "close": 16.37, "volume": 240216.0}, {"date": "2022-09-16", "close": 15.56, "volume": 846751.0}, {"date": "2022-09-19", "close": 14.79, "volume": 429039.0}, {"date": "2022-09-20", "close": 13.07, "volume": 549400.0}, {"date": "2022-09-21", "close": 12.91, "volume": 352990.0}, {"date": "2022-09-22", "close": 12.81, "volume": 436315.0}, {"date": "2022-09-23", "close": 12.53, "volume": 424478.0}, {"date": "2022-09-26", "close": 12.33, "volume": 254002.0}, {"date": "2022-09-27", "close": 12.99, "volume": 505018.0}, {"date": "2022-09-28", "close": 13.78, "volume": 340731.0}, {"date": "2022-09-29", "close": 12.89, "volume": 284331.0}, {"date": "2022-09-30", "close": 13.03, "volume": 271701.0}, {"date": "2022-10-03", "close": 13.11, "volume": 291077.0}, {"date": "2022-10-04", "close": 13.32, "volume": 426442.0}, {"date": "2022-10-05", "close": 12.64, "volume": 370130.0}, {"date": "2022-10-06", "close": 11.82, "volume": 491340.0}, {"date": "2022-10-07", "close": 10.97, "volume": 694466.0}, {"date": "2022-10-10", "close": 10.99, "volume": 536999.0}, {"date": "2022-10-11", "close": 11.05, "volume": 708387.0}, {"date": "2022-10-12", "close": 10.94, "volume": 442861.0}, {"date": "2022-10-13", "close": 11.0, "volume": 473045.0}, {"date": "2022-10-14", "close": 10.87, "volume": 754385.0}, {"date": "2022-10-17", "close": 11.32, "volume": 613860.0}, {"date": "2022-10-18", "close": 11.57, "volume": 324966.0}, {"date": "2022-10-19", "close": 10.98, "volume": 442236.0}, {"date": "2022-10-20", "close": 10.98, "volume": 385469.0}, {"date": "2022-10-21", "close": 11.37, "volume": 520473.0}, {"date": "2022-10-24", "close": 11.29, "volume": 246057.0}, {"date": "2022-10-25", "close": 12.01, "volume": 537977.0}, {"date": "2022-10-26", "close": 12.07, "volume": 470450.0}, {"date": "2022-10-27", "close": 12.22, "volume": 284878.0}, {"date": "2022-10-28", "close": 12.83, "volume": 386434.0}, {"date": "2022-10-31", "close": 12.73, "volume": 300208.0}, {"date": "2022-11-01", "close": 13.19, "volume": 283610.0}, {"date": "2022-11-02", "close": 12.62, "volume": 434587.0}, {"date": "2022-11-03", "close": 12.59, "volume": 264032.0}, {"date": "2022-11-04", "close": 12.96, "volume": 337241.0}, {"date": "2022-11-07", "close": 13.03, "volume": 376847.0}, {"date": "2022-11-08", "close": 12.98, "volume": 294001.0}, {"date": "2022-11-09", "close": 12.0, "volume": 405432.0}, {"date": "2022-11-10", "close": 13.73, "volume": 565240.0}, {"date": "2022-11-11", "close": 14.59, "volume": 441851.0}, {"date": "2022-11-14", "close": 14.24, "volume": 807169.0}, {"date": "2022-11-15", "close": 14.2, "volume": 484278.0}, {"date": "2022-11-16", "close": 13.73, "volume": 339478.0}, {"date": "2022-11-17", "close": 13.06, "volume": 360494.0}, {"date": "2022-11-18", "close": 13.0, "volume": 433658.0}, {"date": "2022-11-21", "close": 12.47, "volume": 187546.0}, {"date": "2022-11-22", "close": 12.52, "volume": 233658.0}, {"date": "2022-11-23", "close": 11.89, "volume": 212280.0}, {"date": "2022-11-25", "close": 11.86, "volume": 68626.0}, {"date": "2022-11-28", "close": 11.35, "volume": 336665.0}, {"date": "2022-11-29", "close": 11.71, "volume": 795334.0}, {"date": "2022-11-30", "close": 12.39, "volume": 617545.0}, {"date": "2022-12-01", "close": 12.18, "volume": 420822.0}, {"date": "2022-12-02", "close": 12.61, "volume": 394910.0}, {"date": "2022-12-05", "close": 12.38, "volume": 272378.0}, {"date": "2022-12-06", "close": 12.46, "volume": 195290.0}, {"date": "2022-12-07", "close": 12.35, "volume": 282273.0}, {"date": "2022-12-08", "close": 12.65, "volume": 214355.0}, {"date": "2022-12-09", "close": 11.93, "volume": 251867.0}, {"date": "2022-12-12", "close": 12.35, "volume": 284238.0}, {"date": "2022-12-13", "close": 12.14, "volume": 398957.0}, {"date": "2022-12-14", "close": 12.36, "volume": 255083.0}, {"date": "2022-12-15", "close": 11.91, "volume": 374332.0}, {"date": "2022-12-16", "close": 12.17, "volume": 444234.0}, {"date": "2022-12-19", "close": 10.65, "volume": 456681.0}, {"date": "2022-12-20", "close": 11.18, "volume": 486458.0}, {"date": "2022-12-21", "close": 11.26, "volume": 349454.0}, {"date": "2022-12-22", "close": 10.85, "volume": 368327.0}, {"date": "2022-12-23", "close": 10.38, "volume": 260969.0}, {"date": "2022-12-27", "close": 9.86, "volume": 529815.0}, {"date": "2022-12-28", "close": 10.05, "volume": 386255.0}, {"date": "2022-12-29", "close": 10.94, "volume": 438480.0}, {"date": "2022-12-30", "close": 10.98, "volume": 333358.0}, {"date": "2023-01-03", "close": 10.85, "volume": 427026.0}, {"date": "2023-01-04", "close": 10.82, "volume": 265458.0}, {"date": "2023-01-05", "close": 10.59, "volume": 242793.0}, {"date": "2023-01-06", "close": 10.96, "volume": 245592.0}, {"date": "2023-01-09", "close": 10.26, "volume": 359412.0}, {"date": "2023-01-10", "close": 10.97, "volume": 233384.0}, {"date": "2023-01-11", "close": 11.31, "volume": 229314.0}, {"date": "2023-01-12", "close": 11.81, "volume": 434063.0}, {"date": "2023-01-13", "close": 11.66, "volume": 561219.0}, {"date": "2023-01-17", "close": 11.92, "volume": 268884.0}, {"date": "2023-01-18", "close": 12.2, "volume": 348058.0}, {"date": "2023-01-19", "close": 12.2, "volume": 327147.0}, {"date": "2023-01-20", "close": 12.69, "volume": 332455.0}, {"date": "2023-01-23", "close": 12.65, "volume": 299013.0}, {"date": "2023-01-24", "close": 12.75, "volume": 231712.0}, {"date": "2023-01-25", "close": 12.46, "volume": 170121.0}, {"date": "2023-01-26", "close": 12.1, "volume": 176752.0}, {"date": "2023-01-27", "close": 12.38, "volume": 161676.0}, {"date": "2023-01-30", "close": 11.87, "volume": 253219.0}, {"date": "2023-01-31", "close": 12.29, "volume": 245771.0}, {"date": "2023-02-01", "close": 12.36, "volume": 264824.0}, {"date": "2023-02-02", "close": 13.26, "volume": 401964.0}, {"date": "2023-02-03", "close": 12.52, "volume": 362307.0}, {"date": "2023-02-06", "close": 12.13, "volume": 187784.0}, {"date": "2023-02-07", "close": 12.28, "volume": 421304.0}, {"date": "2023-02-08", "close": 11.54, "volume": 229756.0}, {"date": "2023-02-09", "close": 11.23, "volume": 216254.0}, {"date": "2023-02-10", "close": 11.65, "volume": 263226.0}, {"date": "2023-02-13", "close": 11.01, "volume": 230961.0}, {"date": "2023-02-14", "close": 10.83, "volume": 261715.0}, {"date": "2023-02-15", "close": 10.35, "volume": 286288.0}, {"date": "2023-02-16", "close": 9.86, "volume": 578118.0}, {"date": "2023-02-17", "close": 9.72, "volume": 392379.0}, {"date": "2023-02-21", "close": 9.03, "volume": 565707.0}, {"date": "2023-02-22", "close": 9.33, "volume": 465513.0}, {"date": "2023-02-23", "close": 9.1, "volume": 237716.0}, {"date": "2023-02-24", "close": 8.81, "volume": 335170.0}, {"date": "2023-02-27", "close": 8.98, "volume": 332298.0}, {"date": "2023-02-28", "close": 9.43, "volume": 541944.0}, {"date": "2023-03-01", "close": 9.17, "volume": 282904.0}, {"date": "2023-03-02", "close": 9.03, "volume": 230778.0}, {"date": "2023-03-03", "close": 9.07, "volume": 271096.0}, {"date": "2023-03-06", "close": 8.96, "volume": 319036.0}, {"date": "2023-03-07", "close": 9.09, "volume": 325114.0}, {"date": "2023-03-08", "close": 9.05, "volume": 239572.0}, {"date": "2023-03-09", "close": 9.07, "volume": 485790.0}, {"date": "2023-03-10", "close": 8.56, "volume": 663045.0}, {"date": "2023-03-13", "close": 9.21, "volume": 399034.0}, {"date": "2023-03-14", "close": 9.34, "volume": 292995.0}, {"date": "2023-03-15", "close": 9.33, "volume": 342724.0}, {"date": "2023-03-16", "close": 9.1, "volume": 211765.0}, {"date": "2023-03-17", "close": 9.01, "volume": 493949.0}, {"date": "2023-03-20", "close": 9.52, "volume": 715535.0}, {"date": "2023-03-21", "close": 9.35, "volume": 353386.0}, {"date": "2023-03-22", "close": 9.03, "volume": 336802.0}, {"date": "2023-03-23", "close": 8.98, "volume": 342256.0}, {"date": "2023-03-24", "close": 8.84, "volume": 293265.0}, {"date": "2023-03-27", "close": 9.06, "volume": 246845.0}, {"date": "2023-03-28", "close": 8.7, "volume": 253404.0}, {"date": "2023-03-29", "close": 8.98, "volume": 410342.0}, {"date": "2023-03-30", "close": 8.63, "volume": 360126.0}, {"date": "2023-03-31", "close": 8.88, "volume": 488012.0}, {"date": "2023-04-03", "close": 8.86, "volume": 448615.0}, {"date": "2023-04-04", "close": 8.7, "volume": 376835.0}, {"date": "2023-04-05", "close": 8.78, "volume": 254487.0}, {"date": "2023-04-06", "close": 9.32, "volume": 409879.0}, {"date": "2023-04-10", "close": 8.93, "volume": 492629.0}, {"date": "2023-04-11", "close": 9.25, "volume": 266070.0}, {"date": "2023-04-12", "close": 9.01, "volume": 273305.0}, {"date": "2023-04-13", "close": 10.13, "volume": 368500.0}, {"date": "2023-04-14", "close": 12.22, "volume": 1277521.0}, {"date": "2023-04-17", "close": 13.28, "volume": 1091179.0}, {"date": "2023-04-18", "close": 11.7, "volume": 661046.0}, {"date": "2023-04-19", "close": 11.88, "volume": 654410.0}, {"date": "2023-04-20", "close": 10.87, "volume": 642684.0}, {"date": "2023-04-21", "close": 10.8, "volume": 329764.0}, {"date": "2023-04-24", "close": 10.38, "volume": 497616.0}, {"date": "2023-04-25", "close": 10.11, "volume": 289871.0}, {"date": "2023-04-26", "close": 10.37, "volume": 416991.0}, {"date": "2023-04-27", "close": 9.62, "volume": 273992.0}, {"date": "2023-04-28", "close": 9.63, "volume": 215345.0}, {"date": "2023-05-01", "close": 9.9, "volume": 262549.0}, {"date": "2023-05-02", "close": 9.4, "volume": 400350.0}, {"date": "2023-05-03", "close": 9.36, "volume": 418311.0}, {"date": "2023-05-04", "close": 9.44, "volume": 250440.0}, {"date": "2023-05-05", "close": 9.68, "volume": 330448.0}, {"date": "2023-05-08", "close": 9.22, "volume": 260096.0}, {"date": "2023-05-09", "close": 9.7, "volume": 252082.0}, {"date": "2023-05-10", "close": 10.23, "volume": 302017.0}, {"date": "2023-05-11", "close": 10.18, "volume": 238820.0}, {"date": "2023-05-12", "close": 10.34, "volume": 133870.0}, {"date": "2023-05-15", "close": 10.86, "volume": 262902.0}, {"date": "2023-05-16", "close": 9.83, "volume": 241790.0}, {"date": "2023-05-17", "close": 10.01, "volume": 218015.0}, {"date": "2023-05-18", "close": 9.74, "volume": 213945.0}, {"date": "2023-05-19", "close": 9.71, "volume": 152198.0}, {"date": "2023-05-22", "close": 9.89, "volume": 160926.0}, {"date": "2023-05-23", "close": 10.24, "volume": 262710.0}, {"date": "2023-05-24", "close": 9.87, "volume": 189381.0}, {"date": "2023-05-25", "close": 9.73, "volume": 206448.0}, {"date": "2023-05-26", "close": 9.79, "volume": 165595.0}, {"date": "2023-05-30", "close": 9.8, "volume": 205788.0}, {"date": "2023-05-31", "close": 10.12, "volume": 351471.0}, {"date": "2023-06-01", "close": 10.17, "volume": 172977.0}, {"date": "2023-06-02", "close": 10.92, "volume": 272544.0}, {"date": "2023-06-05", "close": 10.97, "volume": 167033.0}, {"date": "2023-06-06", "close": 11.33, "volume": 266401.0}, {"date": "2023-06-07", "close": 11.61, "volume": 361156.0}, {"date": "2023-06-08", "close": 10.84, "volume": 245575.0}, {"date": "2023-06-09", "close": 10.14, "volume": 256154.0}, {"date": "2023-06-12", "close": 10.77, "volume": 237323.0}, {"date": "2023-06-13", "close": 11.52, "volume": 268298.0}, {"date": "2023-06-14", "close": 10.97, "volume": 266910.0}, {"date": "2023-06-15", "close": 11.11, "volume": 310512.0}, {"date": "2023-06-16", "close": 10.89, "volume": 1097013.0}, {"date": "2023-06-20", "close": 10.46, "volume": 334607.0}, {"date": "2023-06-21", "close": 10.01, "volume": 481901.0}, {"date": "2023-06-22", "close": 10.19, "volume": 204344.0}, {"date": "2023-06-23", "close": 10.01, "volume": 382122.0}, {"date": "2023-06-26", "close": 9.62, "volume": 298007.0}, {"date": "2023-06-27", "close": 9.74, "volume": 262390.0}, {"date": "2023-06-28", "close": 10.12, "volume": 256981.0}, {"date": "2023-06-29", "close": 10.0, "volume": 261301.0}, {"date": "2023-06-30", "close": 9.99, "volume": 245265.0}, {"date": "2023-07-03", "close": 10.06, "volume": 191041.0}, {"date": "2023-07-05", "close": 10.05, "volume": 211090.0}, {"date": "2023-07-06", "close": 9.87, "volume": 253709.0}, {"date": "2023-07-07", "close": 9.94, "volume": 208955.0}, {"date": "2023-07-10", "close": 9.99, "volume": 295957.0}, {"date": "2023-07-11", "close": 9.61, "volume": 313700.0}, {"date": "2023-07-12", "close": 9.98, "volume": 288061.0}, {"date": "2023-07-13", "close": 10.08, "volume": 427584.0}, {"date": "2023-07-14", "close": 9.76, "volume": 721626.0}, {"date": "2023-07-17", "close": 9.86, "volume": 611848.0}, {"date": "2023-07-18", "close": 9.75, "volume": 268869.0}, {"date": "2023-07-19", "close": 9.73, "volume": 410113.0}, {"date": "2023-07-20", "close": 9.675, "volume": 392633.0}, {"date": "2023-07-21", "close": 10.07, "volume": 464349.0}, {"date": "2023-07-24", "close": 9.64, "volume": 404338.0}, {"date": "2023-07-25", "close": 9.56, "volume": 248288.0}, {"date": "2023-07-26", "close": 9.41, "volume": 222454.0}, {"date": "2023-07-27", "close": 9.21, "volume": 357535.0}, {"date": "2023-07-28", "close": 9.74, "volume": 306606.0}, {"date": "2023-07-31", "close": 9.71, "volume": 249242.0}, {"date": "2023-08-01", "close": 9.5, "volume": 196986.0}, {"date": "2023-08-02", "close": 9.35, "volume": 196610.0}, {"date": "2023-08-03", "close": 9.29, "volume": 201623.0}, {"date": "2023-08-04", "close": 9.63, "volume": 149471.0}, {"date": "2023-08-07", "close": 8.85, "volume": 305004.0}, {"date": "2023-08-08", "close": 8.81, "volume": 254910.0}, {"date": "2023-08-09", "close": 9.09, "volume": 276110.0}, {"date": "2023-08-10", "close": 9.43, "volume": 220423.0}, {"date": "2023-08-11", "close": 9.25, "volume": 153143.0}, {"date": "2023-08-14", "close": 9.06, "volume": 217315.0}, {"date": "2023-08-15", "close": 8.98, "volume": 221791.0}, {"date": "2023-08-16", "close": 8.6, "volume": 152123.0}, {"date": "2023-08-17", "close": 8.54, "volume": 145298.0}, {"date": "2023-08-18", "close": 8.56, "volume": 195978.0}, {"date": "2023-08-21", "close": 8.58, "volume": 218835.0}, {"date": "2023-08-22", "close": 8.64, "volume": 177875.0}, {"date": "2023-08-23", "close": 8.57, "volume": 139048.0}, {"date": "2023-08-24", "close": 8.4, "volume": 198381.0}, {"date": "2023-08-25", "close": 8.51, "volume": 179768.0}, {"date": "2023-08-28", "close": 8.62, "volume": 318345.0}, {"date": "2023-08-29", "close": 8.59, "volume": 202299.0}, {"date": "2023-08-30", "close": 8.59, "volume": 155747.0}, {"date": "2023-08-31", "close": 8.5, "volume": 256261.0}, {"date": "2023-09-01", "close": 8.65, "volume": 178431.0}, {"date": "2023-09-05", "close": 8.37, "volume": 261067.0}, {"date": "2023-09-06", "close": 8.29, "volume": 181342.0}, {"date": "2023-09-07", "close": 8.98, "volume": 2216548.0}, {"date": "2023-09-08", "close": 9.45, "volume": 646364.0}, {"date": "2023-09-11", "close": 9.32, "volume": 357501.0}, {"date": "2023-09-12", "close": 9.15, "volume": 217951.0}, {"date": "2023-09-13", "close": 8.95, "volume": 492682.0}, {"date": "2023-09-14", "close": 8.88, "volume": 202452.0}, {"date": "2023-09-15", "close": 8.86, "volume": 886039.0}, {"date": "2023-09-18", "close": 8.91, "volume": 214238.0}, {"date": "2023-09-19", "close": 9.34, "volume": 164930.0}, {"date": "2023-09-20", "close": 9.23, "volume": 203091.0}, {"date": "2023-09-21", "close": 9.04, "volume": 263672.0}, {"date": "2023-09-22", "close": 8.85, "volume": 189252.0}, {"date": "2023-09-25", "close": 8.48, "volume": 279568.0}, {"date": "2023-09-26", "close": 8.52, "volume": 183110.0}, {"date": "2023-09-27", "close": 8.32, "volume": 335046.0}, {"date": "2023-09-28", "close": 8.14, "volume": 291312.0}, {"date": "2023-09-29", "close": 7.86, "volume": 288274.0}, {"date": "2023-10-02", "close": 7.23, "volume": 379919.0}, {"date": "2023-10-03", "close": 6.75, "volume": 435272.0}, {"date": "2023-10-04", "close": 6.61, "volume": 308875.0}, {"date": "2023-10-05", "close": 6.88, "volume": 512617.0}, {"date": "2023-10-06", "close": 7.12, "volume": 427790.0}, {"date": "2023-10-09", "close": 6.59, "volume": 455061.0}, {"date": "2023-10-10", "close": 6.72, "volume": 504039.0}, {"date": "2023-10-11", "close": 6.63, "volume": 583897.0}, {"date": "2023-10-12", "close": 6.23, "volume": 751058.0}, {"date": "2023-10-13", "close": 6.37, "volume": 623808.0}, {"date": "2023-10-16", "close": 6.41, "volume": 837956.0}, {"date": "2023-10-17", "close": 6.08, "volume": 641398.0}, {"date": "2023-10-18", "close": 5.28, "volume": 813351.0}, {"date": "2023-10-19", "close": 4.765, "volume": 654750.0}, {"date": "2023-10-20", "close": 4.78, "volume": 1334252.0}, {"date": "2023-10-23", "close": 4.69, "volume": 481630.0}, {"date": "2023-10-24", "close": 4.65, "volume": 851771.0}, {"date": "2023-10-25", "close": 4.25, "volume": 800310.0}, {"date": "2023-10-26", "close": 4.42, "volume": 419713.0}, {"date": "2023-10-27", "close": 4.4, "volume": 455060.0}, {"date": "2023-10-30", "close": 5.26, "volume": 1032972.0}, {"date": "2023-10-31", "close": 5.59, "volume": 827885.0}, {"date": "2023-11-01", "close": 5.66, "volume": 483856.0}, {"date": "2023-11-02", "close": 5.555, "volume": 1137153.0}, {"date": "2023-11-03", "close": 6.46, "volume": 650323.0}, {"date": "2023-11-06", "close": 5.905, "volume": 450157.0}, {"date": "2023-11-07", "close": 6.02, "volume": 441945.0}, {"date": "2023-11-08", "close": 5.58, "volume": 1253098.0}, {"date": "2023-11-09", "close": 5.28, "volume": 486154.0}, {"date": "2023-11-10", "close": 5.27, "volume": 380952.0}, {"date": "2023-11-13", "close": 5.26, "volume": 317219.0}, {"date": "2023-11-14", "close": 6.3, "volume": 1226122.0}, {"date": "2023-11-15", "close": 6.45, "volume": 677302.0}, {"date": "2023-11-16", "close": 6.07, "volume": 379082.0}, {"date": "2023-11-17", "close": 6.3, "volume": 494739.0}, {"date": "2023-11-20", "close": 6.51, "volume": 417006.0}, {"date": "2023-11-21", "close": 6.17, "volume": 250479.0}, {"date": "2023-11-22", "close": 6.22, "volume": 247482.0}, {"date": "2023-11-24", "close": 6.22, "volume": 153490.0}, {"date": "2023-11-27", "close": 5.94, "volume": 614812.0}, {"date": "2023-11-28", "close": 5.8, "volume": 395386.0}, {"date": "2023-11-29", "close": 6.13, "volume": 432342.0}, {"date": "2023-11-30", "close": 6.22, "volume": 2424096.0}, {"date": "2023-12-01", "close": 6.91, "volume": 555305.0}, {"date": "2023-12-04", "close": 7.51, "volume": 857349.0}, {"date": "2023-12-05", "close": 7.71, "volume": 698690.0}, {"date": "2023-12-06", "close": 8.335, "volume": 575121.0}, {"date": "2023-12-07", "close": 8.55, "volume": 593576.0}, {"date": "2023-12-08", "close": 8.6, "volume": 962066.0}, {"date": "2023-12-11", "close": 8.41, "volume": 906286.0}, {"date": "2023-12-12", "close": 8.29, "volume": 429497.0}, {"date": "2023-12-13", "close": 8.41, "volume": 1106459.0}, {"date": "2023-12-14", "close": 8.94, "volume": 1457335.0}, {"date": "2023-12-15", "close": 9.08, "volume": 2558711.0}, {"date": "2023-12-18", "close": 9.0, "volume": 484928.0}, {"date": "2023-12-19", "close": 9.93, "volume": 1131420.0}, {"date": "2023-12-20", "close": 9.83, "volume": 783448.0}, {"date": "2023-12-21", "close": 9.2, "volume": 596876.0}, {"date": "2023-12-22", "close": 9.57, "volume": 1407876.0}, {"date": "2023-12-26", "close": 9.68, "volume": 2160015.0}, {"date": "2023-12-27", "close": 9.75, "volume": 915322.0}, {"date": "2023-12-28", "close": 10.71, "volume": 815630.0}, {"date": "2023-12-29", "close": 10.32, "volume": 428106.0}, {"date": "2024-01-02", "close": 10.22, "volume": 1022916.0}, {"date": "2024-01-03", "close": 9.64, "volume": 1382210.0}, {"date": "2024-01-04", "close": 9.85, "volume": 1002207.0}, {"date": "2024-01-05", "close": 9.87, "volume": 679128.0}, {"date": "2024-01-08", "close": 9.96, "volume": 736742.0}, {"date": "2024-01-09", "close": 9.75, "volume": 1066933.0}, {"date": "2024-01-10", "close": 9.87, "volume": 1049187.0}, {"date": "2024-01-11", "close": 9.35, "volume": 652367.0}, {"date": "2024-01-12", "close": 9.37, "volume": 351347.0}, {"date": "2024-01-16", "close": 8.72, "volume": 438571.0}, {"date": "2024-01-17", "close": 8.41, "volume": 784959.0}, {"date": "2024-01-18", "close": 8.19, "volume": 443786.0}, {"date": "2024-01-19", "close": 8.16, "volume": 327512.0}, {"date": "2024-01-22", "close": 7.96, "volume": 677844.0}, {"date": "2024-01-23", "close": 8.01, "volume": 392304.0}, {"date": "2024-01-24", "close": 7.77, "volume": 342734.0}, {"date": "2024-01-25", "close": 8.1, "volume": 289244.0}, {"date": "2024-01-26", "close": 7.86, "volume": 260425.0}, {"date": "2024-01-29", "close": 8.37, "volume": 272124.0}, {"date": "2024-01-30", "close": 7.99, "volume": 1207605.0}, {"date": "2024-01-31", "close": 7.9, "volume": 464376.0}, {"date": "2024-02-01", "close": 8.15, "volume": 505830.0}, {"date": "2024-02-02", "close": 8.14, "volume": 324257.0}, {"date": "2024-02-05", "close": 8.41, "volume": 1137178.0}, {"date": "2024-02-06", "close": 8.54, "volume": 400128.0}, {"date": "2024-02-07", "close": 8.29, "volume": 312510.0}, {"date": "2024-02-08", "close": 8.62, "volume": 349073.0}, {"date": "2024-02-09", "close": 8.85, "volume": 329961.0}, {"date": "2024-02-12", "close": 9.37, "volume": 1165260.0}, {"date": "2024-02-13", "close": 8.72, "volume": 485274.0}, {"date": "2024-02-14", "close": 9.21, "volume": 382941.0}, {"date": "2024-02-15", "close": 9.85, "volume": 471234.0}, {"date": "2024-02-16", "close": 9.87, "volume": 879527.0}, {"date": "2024-02-20", "close": 10.09, "volume": 722592.0}, {"date": "2024-02-21", "close": 10.04, "volume": 1169088.0}, {"date": "2024-02-22", "close": 10.55, "volume": 2448731.0}, {"date": "2024-02-23", "close": 10.2, "volume": 970328.0}, {"date": "2024-02-26", "close": 11.15, "volume": 758488.0}, {"date": "2024-02-27", "close": 11.88, "volume": 842789.0}, {"date": "2024-02-28", "close": 11.91, "volume": 791491.0}, {"date": "2024-02-29", "close": 12.35, "volume": 823683.0}, {"date": "2024-03-01", "close": 13.56, "volume": 704709.0}, {"date": "2024-03-04", "close": 13.46, "volume": 579592.0}, {"date": "2024-03-05", "close": 13.34, "volume": 533042.0}, {"date": "2024-03-06", "close": 15.66, "volume": 1454870.0}, {"date": "2024-03-07", "close": 14.5, "volume": 1199336.0}, {"date": "2024-03-08", "close": 14.85, "volume": 548523.0}, {"date": "2024-03-11", "close": 14.13, "volume": 907151.0}, {"date": "2024-03-12", "close": 14.38, "volume": 933572.0}, {"date": "2024-03-13", "close": 14.48, "volume": 706110.0}, {"date": "2024-03-14", "close": 14.04, "volume": 1379788.0}, {"date": "2024-03-15", "close": 13.08, "volume": 3891471.0}, {"date": "2024-03-18", "close": 12.84, "volume": 1312958.0}, {"date": "2024-03-19", "close": 12.74, "volume": 664814.0}, {"date": "2024-03-20", "close": 13.28, "volume": 505497.0}, {"date": "2024-03-21", "close": 13.02, "volume": 498694.0}, {"date": "2024-03-22", "close": 13.42, "volume": 531994.0}, {"date": "2024-03-25", "close": 13.53, "volume": 549000.0}, {"date": "2024-03-26", "close": 13.02, "volume": 672044.0}, {"date": "2024-03-27", "close": 14.54, "volume": 1391304.0}, {"date": "2024-03-28", "close": 14.7, "volume": 1311582.0}, {"date": "2024-04-01", "close": 14.58, "volume": 936713.0}, {"date": "2024-04-02", "close": 14.86, "volume": 763860.0}, {"date": "2024-04-03", "close": 14.59, "volume": 621361.0}, {"date": "2024-04-04", "close": 13.94, "volume": 921812.0}, {"date": "2024-04-05", "close": 13.9, "volume": 416768.0}, {"date": "2024-04-08", "close": 13.8, "volume": 634223.0}, {"date": "2024-04-09", "close": 17.48, "volume": 1910012.0}, {"date": "2024-04-10", "close": 15.69, "volume": 3500551.0}, {"date": "2024-04-11", "close": 17.21, "volume": 1062156.0}, {"date": "2024-04-12", "close": 16.74, "volume": 3881441.0}, {"date": "2024-04-15", "close": 15.46, "volume": 2523949.0}, {"date": "2024-04-16", "close": 14.65, "volume": 1932544.0}, {"date": "2024-04-17", "close": 14.08, "volume": 1360922.0}, {"date": "2024-04-18", "close": 14.44, "volume": 1489147.0}, {"date": "2024-04-19", "close": 13.59, "volume": 1017281.0}, {"date": "2024-04-22", "close": 13.58, "volume": 574496.0}, {"date": "2024-04-23", "close": 14.13, "volume": 895076.0}, {"date": "2024-04-24", "close": 13.75, "volume": 519873.0}, {"date": "2024-04-25", "close": 12.36, "volume": 966502.0}, {"date": "2024-04-26", "close": 12.36, "volume": 599965.0}, {"date": "2024-04-29", "close": 12.47, "volume": 1131916.0}, {"date": "2024-04-30", "close": 12.02, "volume": 1505032.0}, {"date": "2024-05-01", "close": 13.08, "volume": 1156361.0}, {"date": "2024-05-02", "close": 12.73, "volume": 1200167.0}, {"date": "2024-05-03", "close": 12.78, "volume": 465539.0}, {"date": "2024-05-06", "close": 13.22, "volume": 670780.0}, {"date": "2024-05-07", "close": 14.16, "volume": 644614.0}, {"date": "2024-05-08", "close": 13.98, "volume": 710346.0}, {"date": "2024-05-09", "close": 13.95, "volume": 612560.0}, {"date": "2024-05-10", "close": 13.51, "volume": 335009.0}, {"date": "2024-05-13", "close": 13.94, "volume": 326778.0}, {"date": "2024-05-14", "close": 14.95, "volume": 1492411.0}, {"date": "2024-05-15", "close": 15.9, "volume": 979161.0}, {"date": "2024-05-16", "close": 15.4, "volume": 584716.0}, {"date": "2024-05-17", "close": 16.59, "volume": 3038647.0}, {"date": "2024-05-20", "close": 16.19, "volume": 1445208.0}, {"date": "2024-05-21", "close": 15.94, "volume": 497653.0}, {"date": "2024-05-22", "close": 16.11, "volume": 2009146.0}, {"date": "2024-05-23", "close": 15.17, "volume": 837597.0}, {"date": "2024-05-24", "close": 15.17, "volume": 530542.0}, {"date": "2024-05-28", "close": 15.54, "volume": 579402.0}, {"date": "2024-05-29", "close": 15.11, "volume": 464032.0}, {"date": "2024-05-30", "close": 15.58, "volume": 685374.0}, {"date": "2024-05-31", "close": 15.75, "volume": 1879787.0}, {"date": "2024-06-03", "close": 16.05, "volume": 599519.0}, {"date": "2024-06-04", "close": 15.95, "volume": 520160.0}, {"date": "2024-06-05", "close": 16.86, "volume": 516565.0}, {"date": "2024-06-06", "close": 16.33, "volume": 426869.0}, {"date": "2024-06-07", "close": 15.68, "volume": 322090.0}, {"date": "2024-06-10", "close": 15.32, "volume": 695307.0}, {"date": "2024-06-11", "close": 16.15, "volume": 633738.0}, {"date": "2024-06-12", "close": 16.5, "volume": 1250482.0}, {"date": "2024-06-13", "close": 16.73, "volume": 1375353.0}, {"date": "2024-06-14", "close": 15.18, "volume": 1385544.0}, {"date": "2024-06-17", "close": 15.29, "volume": 2059321.0}, {"date": "2024-06-18", "close": 18.44, "volume": 2842427.0}, {"date": "2024-06-20", "close": 20.97, "volume": 2798067.0}, {"date": "2024-06-21", "close": 21.3, "volume": 2192470.0}, {"date": "2024-06-24", "close": 21.03, "volume": 756732.0}, {"date": "2024-06-25", "close": 20.8, "volume": 1167757.0}, {"date": "2024-06-26", "close": 20.46, "volume": 1198652.0}, {"date": "2024-06-27", "close": 20.74, "volume": 528514.0}, {"date": "2024-06-28", "close": 20.87, "volume": 3926432.0}, {"date": "2024-07-01", "close": 20.91, "volume": 983151.0}, {"date": "2024-07-02", "close": 18.93, "volume": 868306.0}, {"date": "2024-07-03", "close": 19.41, "volume": 396383.0}, {"date": "2024-07-05", "close": 19.47, "volume": 527334.0}, {"date": "2024-07-08", "close": 20.5, "volume": 579533.0}, {"date": "2024-07-09", "close": 20.81, "volume": 1134168.0}, {"date": "2024-07-10", "close": 20.24, "volume": 429302.0}, {"date": "2024-07-11", "close": 22.03, "volume": 1142026.0}, {"date": "2024-07-12", "close": 23.82, "volume": 1417840.0}, {"date": "2024-07-15", "close": 22.68, "volume": 1494754.0}, {"date": "2024-07-16", "close": 22.81, "volume": 912337.0}, {"date": "2024-07-17", "close": 21.77, "volume": 915819.0}, {"date": "2024-07-18", "close": 21.15, "volume": 705518.0}, {"date": "2024-07-19", "close": 20.78, "volume": 559867.0}, {"date": "2024-07-22", "close": 22.1, "volume": 1025286.0}, {"date": "2024-07-23", "close": 22.6, "volume": 873543.0}, {"date": "2024-07-24", "close": 21.09, "volume": 657026.0}, {"date": "2024-07-25", "close": 21.04, "volume": 739694.0}, {"date": "2024-07-26", "close": 21.94, "volume": 590612.0}, {"date": "2024-07-29", "close": 21.25, "volume": 380230.0}, {"date": "2024-07-30", "close": 20.77, "volume": 505988.0}, {"date": "2024-07-31", "close": 21.88, "volume": 712006.0}, {"date": "2024-08-01", "close": 21.47, "volume": 540274.0}, {"date": "2024-08-02", "close": 20.78, "volume": 2113215.0}, {"date": "2024-08-05", "close": 20.725, "volume": 682685.0}, {"date": "2024-08-06", "close": 21.19, "volume": 1053949.0}, {"date": "2024-08-07", "close": 20.01, "volume": 675379.0}, {"date": "2024-08-08", "close": 20.16, "volume": 389369.0}, {"date": "2024-08-09", "close": 20.82, "volume": 394002.0}, {"date": "2024-08-12", "close": 21.21, "volume": 333997.0}, {"date": "2024-08-13", "close": 21.53, "volume": 598369.0}, {"date": "2024-08-14", "close": 21.92, "volume": 561245.0}, {"date": "2024-08-15", "close": 22.16, "volume": 597740.0}, {"date": "2024-08-16", "close": 22.28, "volume": 543977.0}, {"date": "2024-08-19", "close": 23.47, "volume": 575381.0}, {"date": "2024-08-20", "close": 23.86, "volume": 394653.0}, {"date": "2024-08-21", "close": 23.91, "volume": 417183.0}, {"date": "2024-08-22", "close": 23.08, "volume": 395632.0}, {"date": "2024-08-23", "close": 24.02, "volume": 436744.0}, {"date": "2024-08-26", "close": 25.69, "volume": 663521.0}, {"date": "2024-08-27", "close": 24.59, "volume": 381171.0}, {"date": "2024-08-28", "close": 25.09, "volume": 371630.0}, {"date": "2024-08-29", "close": 25.0, "volume": 424447.0}, {"date": "2024-08-30", "close": 25.2, "volume": 809689.0}, {"date": "2024-09-03", "close": 24.86, "volume": 677887.0}, {"date": "2024-09-04", "close": 24.69, "volume": 458537.0}, {"date": "2024-09-05", "close": 24.44, "volume": 358896.0}, {"date": "2024-09-06", "close": 23.33, "volume": 592570.0}, {"date": "2024-09-09", "close": 23.44, "volume": 387901.0}, {"date": "2024-09-10", "close": 24.42, "volume": 380146.0}, {"date": "2024-09-11", "close": 23.77, "volume": 404226.0}, {"date": "2024-09-12", "close": 23.57, "volume": 319988.0}, {"date": "2024-09-13", "close": 24.8, "volume": 398529.0}, {"date": "2024-09-16", "close": 25.44, "volume": 603264.0}, {"date": "2024-09-17", "close": 24.83, "volume": 502230.0}, {"date": "2024-09-18", "close": 24.74, "volume": 789309.0}, {"date": "2024-09-19", "close": 25.06, "volume": 703568.0}, {"date": "2024-09-20", "close": 25.62, "volume": 2226001.0}, {"date": "2024-09-23", "close": 24.1, "volume": 700813.0}, {"date": "2024-09-24", "close": 24.28, "volume": 424840.0}, {"date": "2024-09-25", "close": 23.53, "volume": 385007.0}, {"date": "2024-09-26", "close": 23.21, "volume": 326491.0}, {"date": "2024-09-27", "close": 23.05, "volume": 246113.0}, {"date": "2024-09-30", "close": 22.47, "volume": 803868.0}, {"date": "2024-10-01", "close": 22.09, "volume": 888459.0}, {"date": "2024-10-02", "close": 21.97, "volume": 590780.0}, {"date": "2024-10-03", "close": 21.67, "volume": 541639.0}, {"date": "2024-10-04", "close": 22.2, "volume": 435581.0}, {"date": "2024-10-07", "close": 21.54, "volume": 451649.0}, {"date": "2024-10-08", "close": 22.0, "volume": 326419.0}, {"date": "2024-10-09", "close": 21.99, "volume": 432160.0}, {"date": "2024-10-10", "close": 21.86, "volume": 4092529.0}, {"date": "2024-10-11", "close": 23.63, "volume": 951927.0}, {"date": "2024-10-14", "close": 25.16, "volume": 741820.0}, {"date": "2024-10-15", "close": 24.87, "volume": 830628.0}, {"date": "2024-10-16", "close": 25.81, "volume": 761619.0}, {"date": "2024-10-17", "close": 24.72, "volume": 1934611.0}, {"date": "2024-10-18", "close": 25.05, "volume": 859356.0}, {"date": "2024-10-21", "close": 25.48, "volume": 599869.0}, {"date": "2024-10-22", "close": 25.52, "volume": 331507.0}, {"date": "2024-10-23", "close": 24.78, "volume": 280640.0}, {"date": "2024-10-24", "close": 25.22, "volume": 478899.0}, {"date": "2024-10-25", "close": 26.27, "volume": 865501.0}, {"date": "2024-10-28", "close": 26.45, "volume": 897794.0}, {"date": "2024-10-29", "close": 25.2, "volume": 493790.0}, {"date": "2024-10-30", "close": 24.07, "volume": 762049.0}, {"date": "2024-10-31", "close": 24.58, "volume": 682787.0}, {"date": "2024-11-01", "close": 24.47, "volume": 618504.0}, {"date": "2024-11-04", "close": 25.04, "volume": 829868.0}, {"date": "2024-11-05", "close": 25.43, "volume": 758903.0}, {"date": "2024-11-06", "close": 27.0, "volume": 4699347.0}, {"date": "2024-11-07", "close": 27.24, "volume": 1003254.0}, {"date": "2024-11-08", "close": 27.34, "volume": 806669.0}, {"date": "2024-11-11", "close": 28.14, "volume": 954378.0}, {"date": "2024-11-12", "close": 27.03, "volume": 635814.0}, {"date": "2024-11-13", "close": 27.15, "volume": 624551.0}, {"date": "2024-11-14", "close": 26.86, "volume": 1048363.0}, {"date": "2024-11-15", "close": 22.92, "volume": 1692525.0}, {"date": "2024-11-18", "close": 21.79, "volume": 1926705.0}, {"date": "2024-11-19", "close": 22.79, "volume": 888713.0}, {"date": "2024-11-20", "close": 22.64, "volume": 682209.0}, {"date": "2024-11-21", "close": 22.37, "volume": 729264.0}, {"date": "2024-11-22", "close": 22.05, "volume": 744656.0}, {"date": "2024-11-25", "close": 21.82, "volume": 1509127.0}, {"date": "2024-11-26", "close": 21.79, "volume": 630323.0}, {"date": "2024-11-27", "close": 21.23, "volume": 563571.0}, {"date": "2024-11-29", "close": 22.11, "volume": 378726.0}, {"date": "2024-12-02", "close": 21.49, "volume": 896048.0}, {"date": "2024-12-03", "close": 20.89, "volume": 780197.0}, {"date": "2024-12-04", "close": 20.82, "volume": 767647.0}, {"date": "2024-12-05", "close": 20.06, "volume": 755284.0}, {"date": "2024-12-06", "close": 21.37, "volume": 1021668.0}, {"date": "2024-12-09", "close": 20.66, "volume": 971465.0}, {"date": "2024-12-10", "close": 22.06, "volume": 1791720.0}, {"date": "2024-12-11", "close": 21.31, "volume": 817617.0}, {"date": "2024-12-12", "close": 20.56, "volume": 859776.0}, {"date": "2024-12-13", "close": 20.27, "volume": 739206.0}, {"date": "2024-12-16", "close": 20.81, "volume": 622655.0}, {"date": "2024-12-17", "close": 21.18, "volume": 676460.0}, {"date": "2024-12-18", "close": 20.24, "volume": 1351114.0}, {"date": "2024-12-19", "close": 20.04, "volume": 977868.0}, {"date": "2024-12-20", "close": 19.83, "volume": 2913842.0}, {"date": "2024-12-23", "close": 19.98, "volume": 373610.0}, {"date": "2024-12-24", "close": 19.57, "volume": 351436.0}, {"date": "2024-12-26", "close": 19.93, "volume": 461929.0}, {"date": "2024-12-27", "close": 19.11, "volume": 690495.0}, {"date": "2024-12-30", "close": 18.64, "volume": 518696.0}, {"date": "2024-12-31", "close": 18.84, "volume": 982308.0}, {"date": "2025-01-02", "close": 19.51, "volume": 635050.0}, {"date": "2025-01-03", "close": 19.71, "volume": 750941.0}, {"date": "2025-01-06", "close": 19.22, "volume": 339228.0}, {"date": "2025-01-07", "close": 18.9, "volume": 438712.0}, {"date": "2025-01-08", "close": 19.51, "volume": 860929.0}, {"date": "2025-01-10", "close": 18.24, "volume": 895162.0}, {"date": "2025-01-13", "close": 19.01, "volume": 813735.0}, {"date": "2025-01-14", "close": 18.6, "volume": 1220846.0}, {"date": "2025-01-15", "close": 20.15, "volume": 800647.0}, {"date": "2025-01-16", "close": 19.49, "volume": 544159.0}, {"date": "2025-01-17", "close": 19.14, "volume": 784026.0}, {"date": "2025-01-21", "close": 19.6, "volume": 580937.0}, {"date": "2025-01-22", "close": 19.68, "volume": 447918.0}, {"date": "2025-01-23", "close": 19.96, "volume": 520279.0}, {"date": "2025-01-24", "close": 19.93, "volume": 535241.0}, {"date": "2025-01-27", "close": 19.81, "volume": 562156.0}, {"date": "2025-01-28", "close": 19.56, "volume": 577080.0}, {"date": "2025-01-29", "close": 19.65, "volume": 578041.0}, {"date": "2025-01-30", "close": 20.015, "volume": 695140.0}, {"date": "2025-01-31", "close": 19.71, "volume": 783281.0}, {"date": "2025-02-03", "close": 18.95, "volume": 671766.0}, {"date": "2025-02-04", "close": 18.59, "volume": 828208.0}, {"date": "2025-02-05", "close": 19.2, "volume": 667978.0}, {"date": "2025-02-06", "close": 19.04, "volume": 750653.0}, {"date": "2025-02-07", "close": 18.88, "volume": 830987.0}, {"date": "2025-02-10", "close": 18.01, "volume": 485716.0}, {"date": "2025-02-11", "close": 17.12, "volume": 946541.0}, {"date": "2025-02-12", "close": 17.31, "volume": 610901.0}, {"date": "2025-02-13", "close": 17.57, "volume": 424716.0}, {"date": "2025-02-14", "close": 17.59, "volume": 663752.0}, {"date": "2025-02-18", "close": 16.73, "volume": 651773.0}, {"date": "2025-02-19", "close": 17.35, "volume": 817901.0}, {"date": "2025-02-20", "close": 17.04, "volume": 571097.0}, {"date": "2025-02-21", "close": 16.87, "volume": 524361.0}, {"date": "2025-02-24", "close": 16.86, "volume": 553267.0}, {"date": "2025-02-25", "close": 16.47, "volume": 1151930.0}, {"date": "2025-02-26", "close": 17.06, "volume": 701737.0}, {"date": "2025-02-27", "close": 15.0, "volume": 1048405.0}, {"date": "2025-02-28", "close": 15.45, "volume": 1107856.0}, {"date": "2025-03-03", "close": 14.19, "volume": 1287854.0}, {"date": "2025-03-04", "close": 14.26, "volume": 690622.0}, {"date": "2025-03-05", "close": 14.27, "volume": 714888.0}, {"date": "2025-03-06", "close": 14.05, "volume": 509231.0}, {"date": "2025-03-07", "close": 13.86, "volume": 576560.0}, {"date": "2025-03-10", "close": 13.59, "volume": 584961.0}, {"date": "2025-03-11", "close": 13.9, "volume": 594261.0}, {"date": "2025-03-12", "close": 14.54, "volume": 1180222.0}, {"date": "2025-03-13", "close": 13.19, "volume": 1890779.0}, {"date": "2025-03-14", "close": 13.59, "volume": 680828.0}, {"date": "2025-03-17", "close": 13.93, "volume": 757479.0}, {"date": "2025-03-18", "close": 13.66, "volume": 655766.0}, {"date": "2025-03-19", "close": 13.9, "volume": 681301.0}, {"date": "2025-03-20", "close": 13.87, "volume": 1504927.0}, {"date": "2025-03-21", "close": 12.99, "volume": 2288289.0}, {"date": "2025-03-24", "close": 13.34, "volume": 976097.0}, {"date": "2025-03-25", "close": 12.58, "volume": 847242.0}, {"date": "2025-03-26", "close": 12.73, "volume": 830578.0}, {"date": "2025-03-27", "close": 12.55, "volume": 577846.0}, {"date": "2025-03-28", "close": 12.15, "volume": 623319.0}, {"date": "2025-03-31", "close": 11.88, "volume": 1354291.0}, {"date": "2025-04-01", "close": 10.47, "volume": 2398257.0}, {"date": "2025-04-02", "close": 11.38, "volume": 1229399.0}, {"date": "2025-04-03", "close": 10.51, "volume": 833995.0}, {"date": "2025-04-04", "close": 9.69, "volume": 1493806.0}, {"date": "2025-04-07", "close": 9.72, "volume": 1871156.0}, {"date": "2025-04-08", "close": 9.26, "volume": 1051354.0}, {"date": "2025-04-09", "close": 9.6, "volume": 2274137.0}, {"date": "2025-04-10", "close": 8.81, "volume": 1453614.0}, {"date": "2025-04-11", "close": 9.14, "volume": 900297.0}, {"date": "2025-04-14", "close": 9.85, "volume": 998502.0}, {"date": "2025-04-15", "close": 9.82, "volume": 785041.0}, {"date": "2025-04-16", "close": 9.8, "volume": 1056487.0}, {"date": "2025-04-17", "close": 10.24, "volume": 1322027.0}, {"date": "2025-04-21", "close": 10.55, "volume": 1321142.0}, {"date": "2025-04-22", "close": 11.46, "volume": 1149517.0}, {"date": "2025-04-23", "close": 11.61, "volume": 2507561.0}, {"date": "2025-04-24", "close": 11.52, "volume": 838582.0}, {"date": "2025-04-25", "close": 11.56, "volume": 589148.0}, {"date": "2025-04-28", "close": 11.47, "volume": 784359.0}, {"date": "2025-04-29", "close": 11.44, "volume": 548631.0}, {"date": "2025-04-30", "close": 11.53, "volume": 747531.0}, {"date": "2025-05-01", "close": 11.16, "volume": 846835.0}, {"date": "2025-05-02", "close": 11.27, "volume": 599966.0}, {"date": "2025-05-05", "close": 10.94, "volume": 525663.0}, {"date": "2025-05-06", "close": 9.645, "volume": 680850.0}, {"date": "2025-05-07", "close": 9.3, "volume": 1254419.0}, {"date": "2025-05-08", "close": 9.64, "volume": 1081903.0}, {"date": "2025-05-09", "close": 9.5, "volume": 575746.0}, {"date": "2025-05-12", "close": 10.18, "volume": 807599.0}, {"date": "2025-05-13", "close": 9.73, "volume": 534474.0}, {"date": "2025-05-14", "close": 9.58, "volume": 508349.0}, {"date": "2025-05-15", "close": 9.46, "volume": 472478.0}, {"date": "2025-05-16", "close": 9.56, "volume": 437891.0}, {"date": "2025-05-19", "close": 9.51, "volume": 1042575.0}, {"date": "2025-05-20", "close": 10.14, "volume": 1409430.0}, {"date": "2025-05-21", "close": 9.78, "volume": 640911.0}, {"date": "2025-05-22", "close": 9.99, "volume": 599909.0}, {"date": "2025-05-23", "close": 9.72, "volume": 401506.0}, {"date": "2025-05-27", "close": 9.77, "volume": 881414.0}, {"date": "2025-05-28", "close": 10.04, "volume": 551700.0}, {"date": "2025-05-29", "close": 10.64, "volume": 866487.0}, {"date": "2025-05-30", "close": 10.63, "volume": 922966.0}, {"date": "2025-06-02", "close": 12.14, "volume": 2404609.0}, {"date": "2025-06-03", "close": 12.08, "volume": 1334659.0}, {"date": "2025-06-04", "close": 12.16, "volume": 598240.0}, {"date": "2025-06-05", "close": 12.5, "volume": 853784.0}, {"date": "2025-06-06", "close": 12.78, "volume": 1088492.0}, {"date": "2025-06-09", "close": 12.54, "volume": 739662.0}, {"date": "2025-06-10", "close": 12.79, "volume": 620983.0}, {"date": "2025-06-11", "close": 12.63, "volume": 595081.0}, {"date": "2025-06-12", "close": 11.96, "volume": 891867.0}, {"date": "2025-06-13", "close": 11.93, "volume": 779250.0}, {"date": "2025-06-16", "close": 11.91, "volume": 553953.0}, {"date": "2025-06-17", "close": 11.39, "volume": 453941.0}, {"date": "2025-06-18", "close": 11.62, "volume": 491613.0}, {"date": "2025-06-20", "close": 11.49, "volume": 1483188.0}, {"date": "2025-06-23", "close": 11.98, "volume": 544743.0}, {"date": "2025-06-24", "close": 11.97, "volume": 425729.0}, {"date": "2025-06-25", "close": 11.62, "volume": 599519.0}, {"date": "2025-06-26", "close": 11.84, "volume": 428293.0}, {"date": "2025-06-27", "close": 11.64, "volume": 2059598.0}, {"date": "2025-06-30", "close": 11.39, "volume": 669821.0}, {"date": "2025-07-01", "close": 11.71, "volume": 619694.0}, {"date": "2025-07-02", "close": 12.44, "volume": 779764.0}, {"date": "2025-07-03", "close": 12.73, "volume": 279635.0}, {"date": "2025-07-07", "close": 12.36, "volume": 740525.0}, {"date": "2025-07-08", "close": 12.21, "volume": 565267.0}, {"date": "2025-07-09", "close": 13.18, "volume": 980173.0}, {"date": "2025-07-10", "close": 12.67, "volume": 4412003.0}, {"date": "2025-07-11", "close": 12.44, "volume": 1409677.0}, {"date": "2025-07-14", "close": 12.69, "volume": 995502.0}, {"date": "2025-07-15", "close": 12.15, "volume": 1126679.0}, {"date": "2025-07-16", "close": 12.42, "volume": 775482.0}, {"date": "2025-07-17", "close": 12.09, "volume": 767456.0}, {"date": "2025-07-18", "close": 11.21, "volume": 785652.0}, {"date": "2025-07-21", "close": 11.25, "volume": 410575.0}, {"date": "2025-07-22", "close": 11.25, "volume": 640926.0}, {"date": "2025-07-23", "close": 11.63, "volume": 786115.0}, {"date": "2025-07-24", "close": 11.53, "volume": 721559.0}, {"date": "2025-07-25", "close": 11.52, "volume": 476863.0}, {"date": "2025-07-28", "close": 11.93, "volume": 1342541.0}, {"date": "2025-07-29", "close": 11.89, "volume": 1001870.0}, {"date": "2025-07-30", "close": 11.88, "volume": 803866.0}, {"date": "2025-07-31", "close": 11.26, "volume": 1240336.0}, {"date": "2025-08-01", "close": 11.04, "volume": 533693.0}, {"date": "2025-08-04", "close": 11.28, "volume": 439543.0}, {"date": "2025-08-05", "close": 11.31, "volume": 487004.0}, {"date": "2025-08-06", "close": 10.46, "volume": 910612.0}, {"date": "2025-08-07", "close": 10.07, "volume": 450626.0}, {"date": "2025-08-08", "close": 9.84, "volume": 523479.0}, {"date": "2025-08-11", "close": 9.65, "volume": 720464.0}, {"date": "2025-08-12", "close": 10.02, "volume": 610421.0}, {"date": "2025-08-13", "close": 10.57, "volume": 543887.0}, {"date": "2025-08-14", "close": 10.56, "volume": 373576.0}, {"date": "2025-08-15", "close": 10.58, "volume": 502186.0}, {"date": "2025-08-18", "close": 10.205, "volume": 1784836.0}, {"date": "2025-08-19", "close": 9.84, "volume": 743734.0}, {"date": "2025-08-20", "close": 9.53, "volume": 521700.0}, {"date": "2025-08-21", "close": 9.65, "volume": 483985.0}, {"date": "2025-08-22", "close": 10.14, "volume": 617554.0}, {"date": "2025-08-25", "close": 9.67, "volume": 398644.0}, {"date": "2025-08-26", "close": 9.53, "volume": 620553.0}, {"date": "2025-08-27", "close": 9.55, "volume": 447610.0}, {"date": "2025-08-28", "close": 9.41, "volume": 504544.0}, {"date": "2025-08-29", "close": 9.34, "volume": 1832002.0}, {"date": "2025-09-02", "close": 9.11, "volume": 1225490.0}, {"date": "2025-09-03", "close": 9.46, "volume": 1067178.0}, {"date": "2025-09-04", "close": 9.12, "volume": 474788.0}, {"date": "2025-09-05", "close": 9.91, "volume": 831911.0}, {"date": "2025-09-08", "close": 9.7, "volume": 885841.0}, {"date": "2025-09-09", "close": 9.2, "volume": 786475.0}, {"date": "2025-09-10", "close": 8.95, "volume": 725415.0}, {"date": "2025-09-11", "close": 9.2, "volume": 670865.0}, {"date": "2025-09-12", "close": 9.04, "volume": 885397.0}, {"date": "2025-09-15", "close": 8.67, "volume": 1104243.0}, {"date": "2025-09-16", "close": 8.44, "volume": 1063776.0}, {"date": "2025-09-17", "close": 8.57, "volume": 1324023.0}, {"date": "2025-09-18", "close": 8.97, "volume": 1148605.0}, {"date": "2025-09-19", "close": 8.44, "volume": 1826691.0}, {"date": "2025-09-22", "close": 8.43, "volume": 777326.0}, {"date": "2025-09-23", "close": 8.24, "volume": 1140086.0}, {"date": "2025-09-24", "close": 8.7, "volume": 1714980.0}, {"date": "2025-09-25", "close": 8.33, "volume": 1148602.0}, {"date": "2025-09-26", "close": 8.93, "volume": 1460198.0}, {"date": "2025-09-29", "close": 9.28, "volume": 843496.0}, {"date": "2025-09-30", "close": 9.24, "volume": 565056.0}, {"date": "2025-10-01", "close": 9.4, "volume": 3664855.0}, {"date": "2025-10-02", "close": 9.08, "volume": 635011.0}, {"date": "2025-10-03", "close": 9.38, "volume": 770372.0}, {"date": "2025-10-06", "close": 9.95, "volume": 1722001.0}, {"date": "2025-10-07", "close": 9.83, "volume": 615578.0}, {"date": "2025-10-08", "close": 9.98, "volume": 1011871.0}, {"date": "2025-10-09", "close": 10.86, "volume": 1147774.0}, {"date": "2025-10-10", "close": 9.76, "volume": 1996741.0}, {"date": "2025-10-13", "close": 9.72, "volume": 1566225.0}, {"date": "2025-10-14", "close": 9.18, "volume": 1270209.0}, {"date": "2025-10-15", "close": 10.35, "volume": 1327063.0}, {"date": "2025-10-16", "close": 10.03, "volume": 968186.0}, {"date": "2025-10-17", "close": 9.84, "volume": 603740.0}, {"date": "2025-10-20", "close": 10.39, "volume": 838486.0}, {"date": "2025-10-21", "close": 10.42, "volume": 727899.0}, {"date": "2025-10-22", "close": 10.63, "volume": 5597869.0}, {"date": "2025-10-23", "close": 10.4, "volume": 2673929.0}, {"date": "2025-10-24", "close": 11.09, "volume": 2465345.0}, {"date": "2025-10-27", "close": 11.98, "volume": 4271876.0}, {"date": "2025-10-28", "close": 11.9, "volume": 2127765.0}, {"date": "2025-10-29", "close": 11.7, "volume": 1851512.0}, {"date": "2025-10-30", "close": 12.78, "volume": 2699220.0}, {"date": "2025-10-31", "close": 12.94, "volume": 1680520.0}, {"date": "2025-11-03", "close": 12.62, "volume": 2124781.0}, {"date": "2025-11-04", "close": 12.26, "volume": 1140868.0}, {"date": "2025-11-05", "close": 12.455, "volume": 1504401.0}, {"date": "2025-11-06", "close": 12.52, "volume": 1160390.0}, {"date": "2025-11-07", "close": 12.31, "volume": 946837.0}, {"date": "2025-11-10", "close": 12.25, "volume": 1647081.0}, {"date": "2025-11-11", "close": 12.86, "volume": 1911069.0}, {"date": "2025-11-12", "close": 12.17, "volume": 1537175.0}, {"date": "2025-11-13", "close": 12.43, "volume": 1599905.0}, {"date": "2025-11-14", "close": 12.8, "volume": 1273372.0}, {"date": "2025-11-17", "close": 12.79, "volume": 1441954.0}, {"date": "2025-11-18", "close": 12.68, "volume": 768916.0}, {"date": "2025-11-19", "close": 14.33, "volume": 1676702.0}, {"date": "2025-11-20", "close": 15.33, "volume": 2372516.0}, {"date": "2025-11-21", "close": 16.76, "volume": 2330884.0}, {"date": "2025-11-24", "close": 17.15, "volume": 2694346.0}, {"date": "2025-11-25", "close": 17.0, "volume": 1126790.0}, {"date": "2025-11-26", "close": 17.2, "volume": 1169677.0}, {"date": "2025-11-28", "close": 17.68, "volume": 906820.0}, {"date": "2025-12-01", "close": 16.91, "volume": 1916617.0}, {"date": "2025-12-02", "close": 16.35, "volume": 1732281.0}, {"date": "2025-12-03", "close": 16.83, "volume": 1593758.0}, {"date": "2025-12-04", "close": 18.02, "volume": 1563636.0}, {"date": "2025-12-05", "close": 18.09, "volume": 1228879.0}, {"date": "2025-12-08", "close": 21.47, "volume": 6061844.0}, {"date": "2025-12-09", "close": 19.55, "volume": 2881952.0}, {"date": "2025-12-10", "close": 19.61, "volume": 2095599.0}, {"date": "2025-12-11", "close": 19.07, "volume": 1420897.0}, {"date": "2025-12-12", "close": 19.07, "volume": 1893479.0}, {"date": "2025-12-15", "close": 19.01, "volume": 2247014.0}, {"date": "2025-12-16", "close": 18.84, "volume": 1846593.0}, {"date": "2025-12-17", "close": 18.21, "volume": 1796205.0}, {"date": "2025-12-18", "close": 18.01, "volume": 2184238.0}, {"date": "2025-12-19", "close": 18.52, "volume": 5298001.0}, {"date": "2025-12-22", "close": 19.34, "volume": 1219817.0}, {"date": "2025-12-23", "close": 19.29, "volume": 902383.0}, {"date": "2025-12-24", "close": 19.36, "volume": 480464.0}, {"date": "2025-12-26", "close": 19.3, "volume": 794351.0}, {"date": "2025-12-29", "close": 19.36, "volume": 825221.0}, {"date": "2025-12-30", "close": 19.02, "volume": 1089778.0}, {"date": "2025-12-31", "close": 18.97, "volume": 891189.0}, {"date": "2026-01-02", "close": 18.06, "volume": 1469781.0}, {"date": "2026-01-05", "close": 17.49, "volume": 1400299.0}, {"date": "2026-01-06", "close": 17.43, "volume": 1686063.0}, {"date": "2026-01-07", "close": 18.49, "volume": 1734473.0}, {"date": "2026-01-08", "close": 18.63, "volume": 1360502.0}, {"date": "2026-01-09", "close": 19.3, "volume": 1425295.0}, {"date": "2026-01-12", "close": 18.38, "volume": 1195374.0}, {"date": "2026-01-13", "close": 18.93, "volume": 1792103.0}, {"date": "2026-01-14", "close": 19.04, "volume": 1014775.0}, {"date": "2026-01-15", "close": 18.86, "volume": 890723.0}, {"date": "2026-01-16", "close": 19.21, "volume": 1398904.0}, {"date": "2026-01-20", "close": 18.24, "volume": 1686290.0}, {"date": "2026-01-21", "close": 19.02, "volume": 1279952.0}, {"date": "2026-01-22", "close": 19.39, "volume": 1425510.0}, {"date": "2026-01-23", "close": 18.56, "volume": 977498.0}, {"date": "2026-01-26", "close": 18.75, "volume": 950859.0}, {"date": "2026-01-27", "close": 19.41, "volume": 1025853.0}, {"date": "2026-01-28", "close": 17.87, "volume": 1043665.0}, {"date": "2026-01-29", "close": 17.59, "volume": 1587020.0}, {"date": "2026-01-30", "close": 16.52, "volume": 1561182.0}, {"date": "2026-02-02", "close": 17.09, "volume": 991435.0}, {"date": "2026-02-03", "close": 16.79, "volume": 1245696.0}, {"date": "2026-02-04", "close": 16.55, "volume": 950561.0}, {"date": "2026-02-05", "close": 15.95, "volume": 1119905.0}, {"date": "2026-02-06", "close": 16.85, "volume": 836566.0}, {"date": "2026-02-09", "close": 16.71, "volume": 890033.0}, {"date": "2026-02-10", "close": 16.45, "volume": 600985.0}, {"date": "2026-02-11", "close": 16.11, "volume": 712158.0}, {"date": "2026-02-12", "close": 15.73, "volume": 587046.0}, {"date": "2026-02-13", "close": 15.6, "volume": 766969.0}, {"date": "2026-02-17", "close": 15.64, "volume": 631657.0}, {"date": "2026-02-18", "close": 15.48, "volume": 745497.0}, {"date": "2026-02-19", "close": 15.79, "volume": 970087.0}, {"date": "2026-02-20", "close": 15.78, "volume": 1593596.0}, {"date": "2026-02-23", "close": 15.38, "volume": 832058.0}, {"date": "2026-02-24", "close": 16.02, "volume": 925463.0}, {"date": "2026-02-25", "close": 15.79, "volume": 633118.0}, {"date": "2026-02-26", "close": 16.11, "volume": 773170.0}, {"date": "2026-02-27", "close": 15.97, "volume": 686222.0}, {"date": "2026-03-02", "close": 15.81, "volume": 675824.0}, {"date": "2026-03-03", "close": 15.81, "volume": 1040604.0}, {"date": "2026-03-04", "close": 16.26, "volume": 649521.0}, {"date": "2026-03-05", "close": 15.22, "volume": 1096471.0}, {"date": "2026-03-06", "close": 15.1, "volume": 634923.0}, {"date": "2026-03-09", "close": 15.5, "volume": 715997.0}, {"date": "2026-03-10", "close": 15.9, "volume": 1040556.0}, {"date": "2026-03-11", "close": 15.95, "volume": 774009.0}, {"date": "2026-03-12", "close": 15.61, "volume": 987182.0}, {"date": "2026-03-13", "close": 15.04, "volume": 757328.0}, {"date": "2026-03-16", "close": 15.38, "volume": 717758.0}, {"date": "2026-03-17", "close": 15.48, "volume": 1305210.0}, {"date": "2026-03-18", "close": 15.05, "volume": 1223428.0}, {"date": "2026-03-19", "close": 14.92, "volume": 1199849.0}, {"date": "2026-03-20", "close": 14.43, "volume": 5442585.0}, {"date": "2026-03-23", "close": 14.69, "volume": 860239.0}, {"date": "2026-03-24", "close": 14.44, "volume": 1061787.0}, {"date": "2026-03-25", "close": 15.44, "volume": 2161129.0}, {"date": "2026-03-26", "close": 15.53, "volume": 1203521.0}, {"date": "2026-03-27", "close": 14.76, "volume": 1177883.0}, {"date": "2026-03-30", "close": 14.67, "volume": 1036653.0}, {"date": "2026-03-31", "close": 15.5, "volume": 1669361.0}, {"date": "2026-04-01", "close": 15.48, "volume": 909845.0}, {"date": "2026-04-02", "close": 15.51, "volume": 1167303.0}, {"date": "2026-04-06", "close": 15.79, "volume": 1682602.0}, {"date": "2026-04-07", "close": 16.35, "volume": 1744225.0}, {"date": "2026-04-08", "close": 15.6, "volume": 2005201.0}, {"date": "2026-04-09", "close": 16.24, "volume": 1191091.0}, {"date": "2026-04-10", "close": 16.03, "volume": 1156488.0}, {"date": "2026-04-13", "close": 15.91, "volume": 981005.0}, {"date": "2026-04-14", "close": 16.3, "volume": 1281870.0}, {"date": "2026-04-15", "close": 16.97, "volume": 1679110.0}, {"date": "2026-04-16", "close": 16.69, "volume": 888164.0}, {"date": "2026-04-17", "close": 17.51, "volume": 855998.0}, {"date": "2026-04-20", "close": 17.04, "volume": 597081.0}, {"date": "2026-04-21", "close": 16.44, "volume": 831255.0}, {"date": "2026-04-22", "close": 16.63, "volume": 694694.0}, {"date": "2026-04-23", "close": 16.57, "volume": 921529.0}, {"date": "2026-04-24", "close": 16.68, "volume": 575695.0}, {"date": "2026-04-27", "close": 16.49, "volume": 616347.0}, {"date": "2026-04-28", "close": 17.08, "volume": 1116174.0}, {"date": "2026-04-29", "close": 16.61, "volume": 834808.0}, {"date": "2026-04-30", "close": 16.7, "volume": 840241.0}, {"date": "2026-05-01", "close": 16.81, "volume": 688931.0}, {"date": "2026-05-04", "close": 16.93, "volume": 565996.0}, {"date": "2026-05-05", "close": 16.6, "volume": 1323024.0}, {"date": "2026-05-06", "close": 16.88, "volume": 977087.0}, {"date": "2026-05-07", "close": 16.28, "volume": 663142.0}, {"date": "2026-05-08", "close": 16.52, "volume": 1293837.0}, {"date": "2026-05-11", "close": 16.28, "volume": 660433.0}, {"date": "2026-05-12", "close": 15.96, "volume": 658745.0}, {"date": "2026-05-13", "close": 16.18, "volume": 979109.0}, {"date": "2026-05-14", "close": 16.0, "volume": 529131.0}, {"date": "2026-05-15", "close": 15.855, "volume": 1000308.0}, {"date": "2026-05-18", "close": 15.51, "volume": 2195128.0}, {"date": "2026-05-19", "close": 15.24, "volume": 1060387.0}, {"date": "2026-05-20", "close": 16.42, "volume": 1673947.0}, {"date": "2026-05-21", "close": 17.53, "volume": 1956355.0}, {"date": "2026-05-22", "close": 17.5, "volume": 1053788.0}, {"date": "2026-05-26", "close": 17.38, "volume": 1029544.0}, {"date": "2026-05-27", "close": 17.47, "volume": 831494.0}, {"date": "2026-05-28", "close": 17.67, "volume": 866502.0}, {"date": "2026-05-29", "close": 17.76, "volume": 1157209.0}, {"date": "2026-06-01", "close": 17.39, "volume": 851621.0}, {"date": "2026-06-02", "close": 16.37, "volume": 1050543.0}, {"date": "2026-06-03", "close": 15.48, "volume": 1326060.0}, {"date": "2026-06-04", "close": 15.28, "volume": 1578354.0}, {"date": "2026-06-05", "close": 14.64, "volume": 1633069.0}, {"date": "2026-06-08", "close": 15.64, "volume": 21065090.0}, {"date": "2026-06-09", "close": 15.64, "volume": 6665202.0}, {"date": "2026-06-10", "close": 15.3, "volume": 2539748.0}, {"date": "2026-06-11", "close": 16.98, "volume": 4030444.0}, {"date": "2026-06-12", "close": 16.95, "volume": 2562931.0}, {"date": "2026-06-15", "close": 17.04, "volume": 2683970.0}, {"date": "2026-06-16", "close": 17.07, "volume": 2675713.0}, {"date": "2026-06-17", "close": 17.12, "volume": 2514280.0}, {"date": "2026-06-18", "close": 17.55, "volume": 4250980.0}, {"date": "2026-06-22", "close": 18.65, "volume": 2214256.0}, {"date": "2026-06-23", "close": 18.86, "volume": 1947314.0}, {"date": "2026-06-24", "close": 19.3, "volume": 2135106.0}, {"date": "2026-06-25", "close": 22.46, "volume": 6026365.0}, {"date": "2026-06-26", "close": 22.9, "volume": 6491365.0}, {"date": "2026-06-29", "close": 23.85, "volume": 2746960.0}, {"date": "2026-06-30", "close": 24.26, "volume": 2156202.0}, {"date": "2026-07-01", "close": 23.91, "volume": 1190616.0}, {"date": "2026-07-02", "close": 23.97, "volume": 1427663.0}, {"date": "2026-07-06", "close": 24.04, "volume": 744851.0}, {"date": "2026-07-07", "close": 24.4, "volume": 1239830.0}, {"date": "2026-07-08", "close": 24.31, "volume": 1404748.0}, {"date": "2026-07-09", "close": 24.69, "volume": 1344872.0}, {"date": "2026-07-10", "close": 23.06, "volume": 1554089.0}, {"date": "2026-07-13", "close": 22.71, "volume": 1550880.0}, {"date": "2026-07-14", "close": 22.98, "volume": 1572819.0}, {"date": "2026-07-15", "close": 23.85, "volume": 1087611.0}, {"date": "2026-07-16", "close": 23.07, "volume": 861769.0}, {"date": "2026-07-17", "close": 23.12, "volume": 794891.0}, {"date": "2026-07-20", "close": 22.71, "volume": 1255814.0}, {"date": "2026-07-21", "close": 23.48, "volume": 961277.0}, {"date": "2026-07-22", "close": 23.6, "volume": 1130653.0}, {"date": "2026-07-23", "close": 23.74, "volume": 965874.0}, {"date": "2026-07-24", "close": 23.38, "volume": 833253.0}, {"date": "2026-07-27", "close": 23.43, "volume": 1282827.0}, {"date": "2026-07-28", "close": 24.15, "volume": 1148038.0}, {"date": "2026-07-29", "close": 23.6, "volume": 1170329.0}, {"date": "2026-07-30", "close": 23.58, "volume": 1248926.0}, {"date": "2026-07-31", "close": 23.21, "volume": 761745.0}, {"date": "2026-08-03", "close": 23.22, "volume": 1351762.0}, {"date": "2026-08-04", "close": 24.69, "volume": 1191583.0}, {"date": "2026-08-05", "close": 25.12, "volume": 1343967.0}, {"date": "2026-08-06", "close": 25.22, "volume": 805119.0}, {"date": "2026-08-07", "close": 25.53, "volume": 729851.0}, {"date": "2026-08-10", "close": 25.88, "volume": 898977.0}, {"date": "2026-08-11", "close": 25.96, "volume": 700356.0}, {"date": "2026-08-12", "close": 26.63, "volume": 912787.0}, {"date": "2026-08-13", "close": 27.19, "volume": 1372050.0}, {"date": "2026-08-14", "close": 27.05, "volume": 738504.0}, {"date": "2026-08-17", "close": 27.17, "volume": 1152768.0}, {"date": "2026-08-18", "close": 26.93, "volume": 816022.0}, {"date": "2026-08-19", "close": 27.79, "volume": 2101969.0}, {"date": "2026-08-20", "close": 27.05, "volume": 1086925.0}, {"date": "2026-08-21", "close": 26.72, "volume": 1485867.0}, {"date": "2026-08-24", "close": 26.27, "volume": 874209.0}, {"date": "2026-08-25", "close": 26.95, "volume": 1176297.0}, {"date": "2026-08-26", "close": 26.71, "volume": 551875.0}, {"date": "2026-08-27", "close": 26.875, "volume": 1256943.0}, {"date": "2026-08-28", "close": 26.21, "volume": 929230.0}, {"date": "2026-08-31", "close": 25.78, "volume": 1244221.0}, {"date": "2026-09-01", "close": 26.04, "volume": 1597357.0}, {"date": "2026-09-02", "close": 25.82, "volume": 1736081.0}, {"date": "2026-09-03", "close": 25.32, "volume": 1381489.0}, {"date": "2026-09-04", "close": 26.14, "volume": 1232151.0}, {"date": "2026-09-08", "close": 26.13, "volume": 1287859.0}, {"date": "2026-09-09", "close": 26.26, "volume": 1027510.0}, {"date": "2026-09-10", "close": 25.81, "volume": 1029499.0}, {"date": "2026-09-11", "close": 25.1, "volume": 1321662.0}, {"date": "2026-09-14", "close": 25.52, "volume": 1330848.0}, {"date": "2026-09-15", "close": 24.83, "volume": 1251053.0}, {"date": "2026-09-16", "close": 25.15, "volume": 1236382.0}, {"date": "2026-09-17", "close": 25.5, "volume": 1512018.0}, {"date": "2026-09-18", "close": 25.44, "volume": 2839521.0}, {"date": "2026-09-21", "close": 25.41, "volume": 1516682.0}, {"date": "2026-09-22", "close": 25.67, "volume": 1509644.0}, {"date": "2026-09-23", "close": 23.88, "volume": 1364031.0}, {"date": "2026-09-24", "close": 23.65, "volume": 2023122.0}, {"date": "2026-09-25", "close": 23.01, "volume": 1540070.0}, {"date": "2026-09-28", "close": 23.67, "volume": 2007853.0}, {"date": "2026-09-29", "close": 23.675, "volume": 2275387.0}, {"date": "2026-09-30", "close": 23.71, "volume": 2010650.0}, {"date": "2026-10-01", "close": 23.34, "volume": 1334902.0}, {"date": "2026-10-02", "close": 22.99, "volume": 815509.0}, {"date": "2026-10-05", "close": 22.88, "volume": 1006531.0}, {"date": "2026-10-06", "close": 22.6, "volume": 1154218.0}, {"date": "2026-10-07", "close": 22.73, "volume": 1631787.0}, {"date": "2026-10-08", "close": 22.21, "volume": 2344973.0}, {"date": "2026-10-09", "close": 22.35, "volume": 1525477.0}, {"date": "2026-10-12", "close": 22.16, "volume": 2852558.0}, {"date": "2026-10-13", "close": 22.13, "volume": 4680863.0}, {"date": "2026-10-14", "close": 23.67, "volume": 3821054.0}, {"date": "2026-10-15", "close": 24.95, "volume": 3754017.0}, {"date": "2026-10-16", "close": 24.42, "volume": 4318359.0}, {"date": "2026-10-19", "close": 24.93, "volume": 3064083.0}, {"date": "2026-10-20", "close": 26.1, "volume": 3979773.0}, {"date": "2026-10-21", "close": 26.02, "volume": 2928500.0}, {"date": "2026-10-22", "close": 25.51, "volume": 1933915.0}, {"date": "2026-10-23", "close": 25.34, "volume": 1910421.0}, {"date": "2026-10-26", "close": 25.55, "volume": 2336965.0}], "refreshing": true}