{"ticker": "OLMA", "overview": {"cik": "1750284", "ticker": "OLMA", "name": "Olema Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002806", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-423002", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001871145-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001871145-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347853", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342383", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342334", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002839", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001831410-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005357", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005343", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001653", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001831410-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001222082-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001533228-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001821194-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001336504-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001785987-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001638709-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002018686-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001162157-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001777517-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279483", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-237832", "price_sensitive": true}]}, "description": "Olema Pharmaceuticals, Inc. trades as OLMA on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 220 insider filings for the company, from November 2020 to July 2026. Across those, 13 insiders disclosed 13 open-market purchases totalling $88.75M against 66 sales totalling $112.94M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 88746173.2535, "sell_n": 66, "sell_sum": 112944459.74, "net": -24198286.486499995, "insiders": 13, "first_date": "2020-11-19", "last_date": "2026-07-24"}, "metrics": {"ticker": "OLMA", "has_prices": true, "as_of": "2026-10-26", "last": 6.62, "prev_close": 6.41, "change": 0.20999999999999996, "change_pct": 0.03276131045241809, "session_volume": 1987372.0, "vwap_5": 6.8311633222842305, "vwap_20": 7.3722693375335355, "vwap_60": 9.235502895419868, "vwap_250": 18.032882619300636, "high_52w": 35.83, "low_52w": 6.41, "avg_volume_20": 1309714.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001871145-26-000006", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Jason O'Byrne", "who_key": "O'Byrne Jason", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871145/000187114526000006/0001871145-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001831410-26-000008", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Cyrus Harmon", "who_key": "Harmon Cyrus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 291162.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $291K of OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183141026000008/0001831410-26-000008-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "13DG-0000315066-26-002088", "src": "13DG", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 13.8% passive stake in OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002088-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002839", "src": "13DG", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.1% passive stake in OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002839-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001777517-26-000002", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "G. Walmsley Graham", "who_key": "Graham G. Walmsley", "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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000177751726000002/0001777517-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001162157-26-000002", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Andrew Rappaport", "who_key": "RAPPAPORT ANDREW", "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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000116215726000002/0001162157-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0002018686-26-000010", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Prakash Raman", "who_key": "Raman Prakash", "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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000201868626000010/0002018686-26-000010-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001638709-26-000004", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Sandra Horning", "who_key": "Horning Sandra", "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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000163870926000004/0001638709-26-000004-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001785987-26-000002", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Yi Larson", "who_key": "Larson Yi", "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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000178598726000002/0001785987-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001336504-26-000006", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Ian T. Clark", "who_key": "CLARK IAN T", "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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000133650426000006/0001336504-26-000006-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001821194-26-000002", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Gorjan Hrustanovic", "who_key": "Hrustanovic Gorjan", "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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000182119426000002/0001821194-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001533228-26-000008", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "J. Scott Garland", "who_key": "Garland J. Scott", "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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000153322826000008/0001533228-26-000008-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001222082-26-000004", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Cynthia M. Butitta", "who_key": "BUTITTA CYNTHIA 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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000122208226000004/0001222082-26-000004-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001831410-26-000006", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Cyrus Harmon", "who_key": "Harmon Cyrus", "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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183141026000006/0001831410-26-000006-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0000921895-26-001653", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000092189526001653/0000921895-26-001653-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "13DG-0001193125-26-226930", "src": "13DG", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Bain Capital Life Sciences Opportunities IV, L.P.", "who_key": "Bain Capital Life Sciences Opportunities IV, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bain Capital Life Sciences Opportunities IV, L.P. moves to a 8.15% passive stake in OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2015553/0001193125-26-226930-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001274173-26-000150", "src": "13DG", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "JANUS HENDERSON GROUP PLC moves to a 8.2% passive stake in OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000150-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0002018686-26-000006", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Prakash Raman", "who_key": "Raman Prakash", "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 OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000201868626000006/0002018686-26-000006-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "0001749432-26-000004", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Shawnte Mitchell", "who_key": "Mitchell Shawnte", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 951502.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $952K of OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000174943226000004/0001749432-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001831218-26-000002", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Sean Bohen", "who_key": "Bohen Sean", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183121826000002/0001831218-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001749432-26-000002", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Shawnte Mitchell", "who_key": "Mitchell Shawnte", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000174943226000002/0001749432-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001831216-26-000005", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "David C. Myles", "who_key": "Myles David C.", "role": "CH. DISCOV. & NON-CLIN DEV OFF", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183121626000005/0001831216-26-000005-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001905871-26-000002", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Naseem Zojwalla", "who_key": "Zojwalla Naseem", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000190587126000002/0001905871-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0002110895-26-000005", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Sasha Lu Austin", "who_key": "Austin Sasha Lu", "role": "VP of Finance and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000211089526000005/0002110895-26-000005-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001831410-26-000004", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Cyrus Harmon", "who_key": "Harmon Cyrus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 268800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $269K of OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183141026000004/0001831410-26-000004-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412723}, {"id": "0001579397-26-000002", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Shane William Charles Kovacs", "who_key": "Kovacs Shane William Charles", "role": "CH. OPERATING & FINANCIAL OFF.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2980054.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider takes $3M off the table in OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000157939726000002/0001579397-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419923}, {"id": "0001831216-26-000003", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "David C. Myles", "who_key": "Myles David C.", "role": "CH. DISCOV. & NON-CLIN DEV OFF", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3107229.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $3.1M of OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183121626000003/0001831216-26-000003-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421363}, {"id": "0001831410-26-000002", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Cyrus Harmon", "who_key": "Harmon Cyrus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 101599.68000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims OLMA: $102K", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183141026000002/0001831410-26-000002-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421363}, {"id": "0001831218-25-000004", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Sean Bohen", "who_key": "Bohen Sean", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on OLMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183121825000004/0001831218-25-000004-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448723}, {"id": "0001905871-25-000004", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Naseem Zojwalla", "who_key": "Zojwalla Naseem", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7530147.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $7.5M of OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000190587125000004/0001905871-25-000004-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453043}], "recent_buys": [{"id": "0000950170-25-004870", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Bain Capital Life Sciences Investors, LLC", "who_key": "Bain Capital Life Sciences Investors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1727370.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Major holder piles $1.7M into OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000095017025004870/0000950170-25-004870-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955603}, {"id": "0000935836-24-000764", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "G. Walmsley Graham", "who_key": "Graham G. Walmsley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4730136.75, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $4.7M of OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000093583624000764/0000935836-24-000764-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993043}, {"id": "0001104659-23-124717", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Paradigm Biocapital Advisors LP", "who_key": "Paradigm Biocapital Advisors LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1160000.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000110465923124717/0001104659-23-124717-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530163}, {"id": "0000935836-23-000733", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "G. Walmsley Graham", "who_key": "Graham G. Walmsley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6871279.471, "score": 67.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000093583623000733/0000935836-23-000733-index.htm", "trade_date": "2023-12-05", "timestamp": "2023-12-05", "mins": 1531603}, {"id": "0000921895-23-002167", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14818370.879999999, "score": 68.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000092189523002167/0000921895-23-002167-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652563}, {"id": "0001415889-23-006359", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Shane William Charles Kovacs", "who_key": "Kovacs Shane William Charles", "role": "CH. OPERATING & FINANCIAL OFF.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 0.0, "score": 10.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923006359/0001415889-23-006359-index.htm", "trade_date": "2023-04-06", "timestamp": "2023-04-06", "mins": 1881523}, {"id": "0001415889-22-009915", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Sean Bohen", "who_key": "Bohen Sean", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588922009915/0001415889-22-009915-index.htm", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165203}, {"id": "0001415889-22-009373", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Shane William Charles Kovacs", "who_key": "Kovacs Shane William Charles", "role": "CH. OPERATING & FINANCIAL OFF.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 0.0, "score": 10.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588922009373/0001415889-22-009373-index.htm", "trade_date": "2022-09-02", "timestamp": "2022-09-02", "mins": 2192563}, {"id": "0000921895-22-001989", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 806900.0000000001, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000092189522001989/0000921895-22-001989-index.htm", "trade_date": "2022-06-10", "timestamp": "2022-06-10", "mins": 2313523}, {"id": "0001193805-21-001684", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6945770.1525, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000119380521001684/0001193805-21-001684-index.htm", "trade_date": "2021-11-30", "timestamp": "2021-11-30", "mins": 2590003}, {"id": "0001567619-20-020222", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 8075000.0, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying OLMA \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000156761920020222/0001567619-20-020222-index.htm", "trade_date": "2020-11-23", "timestamp": "2020-11-23", "mins": 3125683}, {"id": "0001209191-20-059979", "src": "INSIDERS", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "G. Walmsley Graham", "who_key": "Graham G. Walmsley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22040000.0, "score": 67.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OLMA draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000120919120059979/0001209191-20-059979-index.htm", "trade_date": "2020-11-23", "timestamp": "2020-11-23", "mins": 3125683}], "institutional": [{"id": "13DG-0000315066-26-002088", "src": "13DG", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 13.8% passive stake in OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002088-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002839", "src": "13DG", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.1% passive stake in OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002839-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001193125-26-226930", "src": "13DG", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Bain Capital Life Sciences Opportunities IV, L.P.", "who_key": "Bain Capital Life Sciences Opportunities IV, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bain Capital Life Sciences Opportunities IV, L.P. moves to a 8.15% passive stake in OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2015553/0001193125-26-226930-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001274173-26-000150", "src": "13DG", "ticker": "OLMA", "cik": "1750284", "company": "Olema Pharmaceuticals, Inc.", "company_raw": "Olema Pharmaceuticals, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "JANUS HENDERSON GROUP PLC moves to a 8.2% passive stake in OLMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000150-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "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": "Olema Pharmaceuticals, Inc. - Common Stock", "new_value": "Olema Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001750284", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001750284", "applied": 1, "detected_at": "2026-10-26T18:52:15.005732"}]}, "key_people": [{"who": "G. Walmsley Graham", "who_key": "Graham G. Walmsley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 33641416.221, "sold": 39627636.75, "net": -5986220.528999999, "trades": 6, "top_score": 67.6, "lean": "selling", "history": [{"action": "SELL", "amount": 4730136.75, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000093583624000763/0000935836-24-000763-index.htm"}, {"action": "BUY", "amount": 4730136.75, "date": "2024-12-13", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000093583624000764/0000935836-24-000764-index.htm"}, {"action": "SELL", "amount": 17448750.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000093583624000425/0000935836-24-000425-index.htm"}, {"action": "SELL", "amount": 17448750.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000093583624000744/0000935836-24-000744-index.htm"}, {"action": "BUY", "amount": 6871279.471, "date": "2023-12-05", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000093583623000733/0000935836-23-000733-index.htm"}, {"action": "BUY", "amount": 22040000.0, "date": "2020-11-23", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000120919120059979/0001209191-20-059979-index.htm"}], "latest": {"action": "SELL", "amount": 4730136.75, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000093583624000763/0000935836-24-000763-index.htm"}}, {"who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 44142387.0325, "sold": 0, "net": 44142387.0325, "trades": 4, "top_score": 70.3, "lean": "buying", "history": [{"action": "BUY", "amount": 14818370.879999999, "date": "2023-09-12", "score": 68.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000092189523002167/0000921895-23-002167-index.htm"}, {"action": "BUY", "amount": 806900.0000000001, "date": "2022-06-10", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000092189522001989/0000921895-22-001989-index.htm"}, {"action": "BUY", "amount": 6945770.1525, "date": "2021-11-30", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000119380521001684/0001193805-21-001684-index.htm"}, {"action": "BUY", "amount": 21571346.0, "date": "2020-11-19", "score": 70.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000092189520003088/0000921895-20-003088-index.htm"}], "latest": {"action": "BUY", "amount": 14818370.879999999, "date": "2023-09-12", "score": 68.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000092189523002167/0000921895-23-002167-index.htm"}}, {"who": "Paradigm Biocapital Advisors LP", "who_key": "Paradigm Biocapital Advisors LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1160000.0, "sold": 35796000.0, "net": -34636000.0, "trades": 2, "top_score": 49.5, "lean": "selling", "history": [{"action": "SELL", "amount": 35796000.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000110465924085835/0001104659-24-085835-index.htm"}, {"action": "BUY", "amount": 1160000.0, "date": "2023-12-06", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000110465923124717/0001104659-23-124717-index.htm"}], "latest": {"action": "SELL", "amount": 35796000.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000110465924085835/0001104659-24-085835-index.htm"}}, {"who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 8075000.0, "sold": 0, "net": 8075000.0, "trades": 1, "top_score": 59.1, "lean": "buying", "history": [{"action": "BUY", "amount": 8075000.0, "date": "2020-11-23", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000156761920020222/0001567619-20-020222-index.htm"}], "latest": {"action": "BUY", "amount": 8075000.0, "date": "2020-11-23", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000156761920020222/0001567619-20-020222-index.htm"}}, {"who": "Naseem Zojwalla", "who_key": "Zojwalla Naseem", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7989899.85, "net": -7989899.85, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7530147.84, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000190587125000004/0001905871-25-000004-index.htm"}, {"action": "SELL", "amount": 250455.83, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924029026/0001415889-24-029026-index.htm"}, {"action": "SELL", "amount": 209296.18, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923015459/0001415889-23-015459-index.htm"}], "latest": {"action": "SELL", "amount": 7530147.84, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000190587125000004/0001905871-25-000004-index.htm"}}, {"who": "Ian T. Clark", "who_key": "CLARK IAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7873109.279999999, "net": -7873109.279999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7873109.279999999, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000133650425000009/0001336504-25-000009-index.htm"}], "latest": {"action": "SELL", "amount": 7873109.279999999, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000133650425000009/0001336504-25-000009-index.htm"}}, {"who": "Cyrus Harmon", "who_key": "Harmon Cyrus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6520596.91, "net": -6520596.91, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 291162.5, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183141026000008/0001831410-26-000008-index.htm"}, {"action": "SELL", "amount": 268800.0, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183141026000004/0001831410-26-000004-index.htm"}, {"action": "SELL", "amount": 101599.68000000001, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183141026000002/0001831410-26-000002-index.htm"}, {"action": "SELL", "amount": 82194.93000000001, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183141025000007/0001831410-25-000007-index.htm"}, {"action": "SELL", "amount": 204840.63999999998, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183141025000004/0001831410-25-000004-index.htm"}, {"action": "SELL", "amount": 147955.81, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924029028/0001415889-24-029028-index.htm"}, {"action": "SELL", "amount": 77871.98, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924020461/0001415889-24-020461-index.htm"}, {"action": "SELL", "amount": 61300.0, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924019528/0001415889-24-019528-index.htm"}, {"action": "SELL", "amount": 215400.0, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924018975/0001415889-24-018975-index.htm"}, {"action": "SELL", "amount": 257450.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924015508/0001415889-24-015508-index.htm"}, {"action": "SELL", "amount": 54600.0, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924012485/0001415889-24-012485-index.htm"}, {"action": "SELL", "amount": 142650.0, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924012020/0001415889-24-012020-index.htm"}, {"action": "SELL", "amount": 219400.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924009445/0001415889-24-009445-index.htm"}, {"action": "SELL", "amount": 310309.0, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924006322/0001415889-24-006322-index.htm"}, {"action": "SELL", "amount": 383550.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924002350/0001415889-24-002350-index.htm"}, {"action": "SELL", "amount": 334500.0, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924000070/0001415889-24-000070-index.htm"}, {"action": "SELL", "amount": 314250.0, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923015701/0001415889-23-015701-index.htm"}, {"action": "SELL", "amount": 117740.22, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923015457/0001415889-23-015457-index.htm"}, {"action": "SELL", "amount": 379450.0, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923014714/0001415889-23-014714-index.htm"}, {"action": "SELL", "amount": 310250.0, "date": "2023-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923013898/0001415889-23-013898-index.htm"}, {"action": "SELL", "amount": 256600.0, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923012922/0001415889-23-012922-index.htm"}, {"action": "SELL", "amount": 152100.0, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923012360/0001415889-23-012360-index.htm"}, {"action": "SELL", "amount": 152100.0, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923012898/0001415889-23-012898-index.htm"}, {"action": "SELL", "amount": 63000.0, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923009522/0001415889-23-009522-index.htm"}, {"action": "SELL", "amount": 61700.0, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923009406/0001415889-23-009406-index.htm"}], "latest": {"action": "SELL", "amount": 291162.5, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183141026000008/0001831410-26-000008-index.htm"}}, {"who": "David C. Myles", "who_key": "Myles David C.", "role": "CH. DISCOV. & NON-CLIN DEV OFF", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5612649.79, "net": -5612649.79, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3107229.17, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183121626000003/0001831216-26-000003-index.htm"}, {"action": "SELL", "amount": 1553543.5399999998, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183121625000004/0001831216-25-000004-index.htm"}, {"action": "SELL", "amount": 234916.0, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588924029027/0001415889-24-029027-index.htm"}, {"action": "SELL", "amount": 196233.28999999998, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923015458/0001415889-23-015458-index.htm"}, {"action": "SELL", "amount": 3522.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923015041/0001415889-23-015041-index.htm"}, {"action": "SELL", "amount": 160805.79, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923014792/0001415889-23-014792-index.htm"}, {"action": "SELL", "amount": 253400.0, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588923013474/0001415889-23-013474-index.htm"}, {"action": "SELL", "amount": 103000.0, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000141588921005860/0001415889-21-005860-index.htm"}], "latest": {"action": "SELL", "amount": 3107229.17, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750284/000183121626000003/0001831216-26-000003-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002806", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-423002", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001871145-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001871145-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347853", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342383", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342334", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002839", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001831410-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005357", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005343", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001653", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001831410-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001222082-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001533228-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001821194-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001336504-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001785987-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001638709-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002018686-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001162157-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001777517-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279483", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-237832", "price_sensitive": true}], "performance": {"ticker": "OLMA", "has_prices": true, "summary": {"n": 13, "avg": -0.03139309849787145, "win_rate": 0.38461538461538464, "best": 1.2289562289562288, "worst": -0.8745737021599091, "as_of": "2026-10-26"}, "buys": [{"who": "Bain Capital Life Sciences Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1727370.0, "date": "2025-01-08", "score": 52.0, "ref_price": 5.75, "return": 0.15130434782608698}, {"who": "Graham G. Walmsley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4730136.75, "date": "2024-12-13", "score": 59.1, "ref_price": 6.75, "return": -0.019259259259259243}, {"who": "Paradigm Biocapital Advisors LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1160000.0, "date": "2023-12-06", "score": 49.5, "ref_price": 11.72, "return": -0.4351535836177475}, {"who": "Graham G. Walmsley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6871279.471, "date": "2023-12-05", "score": 67.6, "ref_price": 12.91, "return": -0.4872192099147947}, {"who": "BVF PARTNERS L P/IL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14818370.879999999, "date": "2023-09-12", "score": 68.5, "ref_price": 11.97, "return": -0.4469507101086049}, {"who": "Kovacs Shane William Charles", "person_type": "EXEC", "person_label": "Execs", "role": "CH. OPERATING & FINANCIAL OFF.", "amount": 0.0, "date": "2023-04-06", "score": 10.4, "ref_price": 3.29, "return": 1.0121580547112463}, {"who": "Bohen Sean", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 0.0, "date": "2022-09-21", "score": 30.5, "ref_price": 2.97, "return": 1.2289562289562288}, {"who": "Kovacs Shane William Charles", "person_type": "EXEC", "person_label": "Execs", "role": "CH. OPERATING & FINANCIAL OFF.", "amount": 0.0, "date": "2022-09-02", "score": 10.8, "ref_price": 3.47, "return": 0.9077809798270893}, {"who": "BVF PARTNERS L P/IL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 806900.0000000001, "date": "2022-06-10", "score": 50.5, "ref_price": 4.305, "return": 0.5377468060394891}, {"who": "BVF PARTNERS L P/IL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6945770.1525, "date": "2021-11-30", "score": 63.1, "ref_price": 8.75, "return": -0.2434285714285714}, {"who": "Cormorant Asset Management, LP", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8075000.0, "date": "2020-11-23", "score": 59.1, "ref_price": 52.78, "return": -0.8745737021599091}, {"who": "Graham G. Walmsley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22040000.0, "date": "2020-11-23", "score": 67.1, "ref_price": 52.78, "return": -0.8745737021599091}, {"who": "BVF PARTNERS L P/IL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 21571346.0, "date": "2020-11-19", "score": 70.3, "ref_price": 49.0, "return": -0.8648979591836735}]}, "price_series": [{"date": "2020-11-19", "close": 49.0, "volume": 1525380.0}, {"date": "2020-11-20", "close": 48.9, "volume": 499697.0}, {"date": "2020-11-23", "close": 52.78, "volume": 577765.0}, {"date": "2020-11-24", "close": 47.11, "volume": 538553.0}, {"date": "2020-11-25", "close": 49.5, "volume": 980346.0}, {"date": "2020-11-27", "close": 49.8, "volume": 67402.0}, {"date": "2020-11-30", "close": 51.0, "volume": 114605.0}, {"date": "2020-12-01", "close": 54.5, "volume": 157761.0}, {"date": "2020-12-02", "close": 53.39, "volume": 145026.0}, {"date": "2020-12-03", "close": 50.83, "volume": 310785.0}, {"date": "2020-12-04", "close": 49.0, "volume": 224553.0}, {"date": "2020-12-07", "close": 44.93, "volume": 166035.0}, {"date": "2020-12-08", "close": 42.87, "volume": 114115.0}, {"date": "2020-12-09", "close": 43.72, "volume": 63236.0}, {"date": "2020-12-10", "close": 45.73, "volume": 81933.0}, {"date": "2020-12-11", "close": 43.28, "volume": 32463.0}, {"date": "2020-12-14", "close": 40.2, "volume": 112088.0}, {"date": "2020-12-15", "close": 39.26, "volume": 69373.0}, {"date": "2020-12-16", "close": 37.09, "volume": 81510.0}, {"date": "2020-12-17", "close": 40.07, "volume": 95093.0}, {"date": "2020-12-18", "close": 44.0, "volume": 304240.0}, {"date": "2020-12-21", "close": 43.0, "volume": 113927.0}, {"date": "2020-12-22", "close": 46.24, "volume": 127236.0}, {"date": "2020-12-23", "close": 49.75, "volume": 101470.0}, {"date": "2020-12-24", "close": 51.5, "volume": 38442.0}, {"date": "2020-12-28", "close": 48.74, "volume": 36989.0}, {"date": "2020-12-29", "close": 46.76, "volume": 31670.0}, {"date": "2020-12-30", "close": 48.76, "volume": 103605.0}, {"date": "2020-12-31", "close": 48.08, "volume": 73773.0}, {"date": "2021-01-04", "close": 45.68, "volume": 36275.0}, {"date": "2021-01-05", "close": 42.32, "volume": 71730.0}, {"date": "2021-01-06", "close": 43.12, "volume": 87063.0}, {"date": "2021-01-07", "close": 42.77, "volume": 113087.0}, {"date": "2021-01-08", "close": 42.21, "volume": 55516.0}, {"date": "2021-01-11", "close": 41.39, "volume": 78531.0}, {"date": "2021-01-12", "close": 42.0, "volume": 122406.0}, {"date": "2021-01-13", "close": 42.1, "volume": 109586.0}, {"date": "2021-01-14", "close": 41.37, "volume": 102865.0}, {"date": "2021-01-15", "close": 41.79, "volume": 90060.0}, {"date": "2021-01-19", "close": 42.97, "volume": 63635.0}, {"date": "2021-01-20", "close": 41.86, "volume": 98131.0}, {"date": "2021-01-21", "close": 42.63, "volume": 68573.0}, {"date": "2021-01-22", "close": 44.95, "volume": 93644.0}, {"date": "2021-01-25", "close": 46.36, "volume": 43113.0}, {"date": "2021-01-26", "close": 48.73, "volume": 104274.0}, {"date": "2021-01-27", "close": 46.06, "volume": 80817.0}, {"date": "2021-01-28", "close": 42.09, "volume": 55887.0}, {"date": "2021-01-29", "close": 42.45, "volume": 43926.0}, {"date": "2021-02-01", "close": 41.76, "volume": 68420.0}, {"date": "2021-02-02", "close": 43.0, "volume": 53911.0}, {"date": "2021-02-03", "close": 42.74, "volume": 63881.0}, {"date": "2021-02-04", "close": 42.0, "volume": 77320.0}, {"date": "2021-02-05", "close": 47.4, "volume": 152216.0}, {"date": "2021-02-08", "close": 49.95, "volume": 135071.0}, {"date": "2021-02-09", "close": 49.7, "volume": 54925.0}, {"date": "2021-02-10", "close": 51.46, "volume": 53060.0}, {"date": "2021-02-11", "close": 52.76, "volume": 78191.0}, {"date": "2021-02-12", "close": 47.6, "volume": 95805.0}, {"date": "2021-02-16", "close": 48.55, "volume": 60691.0}, {"date": "2021-02-17", "close": 50.98, "volume": 152474.0}, {"date": "2021-02-18", "close": 50.1, "volume": 114512.0}, {"date": "2021-02-19", "close": 53.64, "volume": 69450.0}, {"date": "2021-02-22", "close": 51.56, "volume": 122348.0}, {"date": "2021-02-23", "close": 43.82, "volume": 237768.0}, {"date": "2021-02-24", "close": 43.18, "volume": 99317.0}, {"date": "2021-02-25", "close": 41.63, "volume": 113208.0}, {"date": "2021-02-26", "close": 39.92, "volume": 121517.0}, {"date": "2021-03-01", "close": 40.43, "volume": 137698.0}, {"date": "2021-03-02", "close": 39.38, "volume": 102793.0}, {"date": "2021-03-03", "close": 37.75, "volume": 93698.0}, {"date": "2021-03-04", "close": 36.41, "volume": 144563.0}, {"date": "2021-03-05", "close": 37.66, "volume": 181761.0}, {"date": "2021-03-08", "close": 38.34, "volume": 115734.0}, {"date": "2021-03-09", "close": 41.17, "volume": 97707.0}, {"date": "2021-03-10", "close": 44.8, "volume": 128588.0}, {"date": "2021-03-11", "close": 42.9, "volume": 179704.0}, {"date": "2021-03-12", "close": 47.12, "volume": 76093.0}, {"date": "2021-03-15", "close": 45.63, "volume": 147720.0}, {"date": "2021-03-16", "close": 49.64, "volume": 145191.0}, {"date": "2021-03-17", "close": 49.67, "volume": 194045.0}, {"date": "2021-03-18", "close": 44.59, "volume": 201706.0}, {"date": "2021-03-19", "close": 44.3, "volume": 2324009.0}, {"date": "2021-03-22", "close": 38.14, "volume": 250834.0}, {"date": "2021-03-23", "close": 37.675, "volume": 213129.0}, {"date": "2021-03-24", "close": 31.44, "volume": 340455.0}, {"date": "2021-03-25", "close": 32.01, "volume": 272206.0}, {"date": "2021-03-26", "close": 30.48, "volume": 168386.0}, {"date": "2021-03-29", "close": 27.81, "volume": 127867.0}, {"date": "2021-03-30", "close": 28.92, "volume": 101004.0}, {"date": "2021-03-31", "close": 33.18, "volume": 159746.0}, {"date": "2021-04-01", "close": 34.39, "volume": 293487.0}, {"date": "2021-04-05", "close": 34.8, "volume": 190710.0}, {"date": "2021-04-06", "close": 31.92, "volume": 87642.0}, {"date": "2021-04-07", "close": 29.94, "volume": 113127.0}, {"date": "2021-04-08", "close": 32.72, "volume": 63345.0}, {"date": "2021-04-09", "close": 32.84, "volume": 54293.0}, {"date": "2021-04-12", "close": 31.73, "volume": 131737.0}, {"date": "2021-04-13", "close": 32.48, "volume": 101570.0}, {"date": "2021-04-14", "close": 35.86, "volume": 96727.0}, {"date": "2021-04-15", "close": 35.37, "volume": 109267.0}, {"date": "2021-04-16", "close": 36.14, "volume": 98123.0}, {"date": "2021-04-19", "close": 34.67, "volume": 134026.0}, {"date": "2021-04-20", "close": 33.55, "volume": 113889.0}, {"date": "2021-04-21", "close": 35.21, "volume": 72539.0}, {"date": "2021-04-22", "close": 34.15, "volume": 255013.0}, {"date": "2021-04-23", "close": 31.04, "volume": 122579.0}, {"date": "2021-04-26", "close": 31.01, "volume": 106164.0}, {"date": "2021-04-27", "close": 31.5, "volume": 70772.0}, {"date": "2021-04-28", "close": 31.98, "volume": 81220.0}, {"date": "2021-04-29", "close": 29.95, "volume": 114037.0}, {"date": "2021-04-30", "close": 28.05, "volume": 132029.0}, {"date": "2021-05-03", "close": 25.8, "volume": 134274.0}, {"date": "2021-05-04", "close": 23.34, "volume": 259967.0}, {"date": "2021-05-05", "close": 22.0, "volume": 173049.0}, {"date": "2021-05-06", "close": 21.15, "volume": 415336.0}, {"date": "2021-05-07", "close": 21.6, "volume": 213949.0}, {"date": "2021-05-10", "close": 21.87, "volume": 134050.0}, {"date": "2021-05-11", "close": 21.67, "volume": 125453.0}, {"date": "2021-05-12", "close": 24.48, "volume": 178041.0}, {"date": "2021-05-13", "close": 24.07, "volume": 298503.0}, {"date": "2021-05-14", "close": 25.11, "volume": 194580.0}, {"date": "2021-05-17", "close": 23.93, "volume": 162720.0}, {"date": "2021-05-18", "close": 24.49, "volume": 197370.0}, {"date": "2021-05-19", "close": 24.31, "volume": 126804.0}, {"date": "2021-05-20", "close": 25.52, "volume": 383328.0}, {"date": "2021-05-21", "close": 25.05, "volume": 243443.0}, {"date": "2021-05-24", "close": 25.23, "volume": 171257.0}, {"date": "2021-05-25", "close": 24.9, "volume": 114084.0}, {"date": "2021-05-26", "close": 25.53, "volume": 102100.0}, {"date": "2021-05-27", "close": 28.28, "volume": 206246.0}, {"date": "2021-05-28", "close": 27.96, "volume": 208126.0}, {"date": "2021-06-01", "close": 27.64, "volume": 227923.0}, {"date": "2021-06-02", "close": 28.09, "volume": 138314.0}, {"date": "2021-06-03", "close": 27.63, "volume": 186388.0}, {"date": "2021-06-04", "close": 27.71, "volume": 162672.0}, {"date": "2021-06-07", "close": 28.81, "volume": 347282.0}, {"date": "2021-06-08", "close": 28.03, "volume": 205086.0}, {"date": "2021-06-09", "close": 27.66, "volume": 203158.0}, {"date": "2021-06-10", "close": 29.7, "volume": 200681.0}, {"date": "2021-06-11", "close": 28.81, "volume": 160341.0}, {"date": "2021-06-14", "close": 29.91, "volume": 461005.0}, {"date": "2021-06-15", "close": 30.51, "volume": 565765.0}, {"date": "2021-06-16", "close": 29.23, "volume": 438467.0}, {"date": "2021-06-17", "close": 27.61, "volume": 487298.0}, {"date": "2021-06-18", "close": 24.51, "volume": 889228.0}, {"date": "2021-06-21", "close": 25.39, "volume": 605279.0}, {"date": "2021-06-22", "close": 26.14, "volume": 486460.0}, {"date": "2021-06-23", "close": 26.64, "volume": 81197.0}, {"date": "2021-06-24", "close": 28.07, "volume": 201884.0}, {"date": "2021-06-25", "close": 30.06, "volume": 410084.0}, {"date": "2021-06-28", "close": 29.01, "volume": 133720.0}, {"date": "2021-06-29", "close": 27.98, "volume": 89970.0}, {"date": "2021-06-30", "close": 27.98, "volume": 188398.0}, {"date": "2021-07-01", "close": 27.17, "volume": 135075.0}, {"date": "2021-07-02", "close": 26.67, "volume": 101402.0}, {"date": "2021-07-06", "close": 25.69, "volume": 75531.0}, {"date": "2021-07-07", "close": 25.86, "volume": 271022.0}, {"date": "2021-07-08", "close": 25.86, "volume": 157083.0}, {"date": "2021-07-09", "close": 26.61, "volume": 91247.0}, {"date": "2021-07-12", "close": 27.01, "volume": 89829.0}, {"date": "2021-07-13", "close": 25.64, "volume": 274263.0}, {"date": "2021-07-14", "close": 24.3, "volume": 80330.0}, {"date": "2021-07-15", "close": 24.9, "volume": 252075.0}, {"date": "2021-07-16", "close": 24.46, "volume": 221631.0}, {"date": "2021-07-19", "close": 24.66, "volume": 264848.0}, {"date": "2021-07-20", "close": 25.45, "volume": 173089.0}, {"date": "2021-07-21", "close": 26.25, "volume": 188844.0}, {"date": "2021-07-22", "close": 24.91, "volume": 552782.0}, {"date": "2021-07-23", "close": 25.82, "volume": 303706.0}, {"date": "2021-07-26", "close": 23.43, "volume": 263055.0}, {"date": "2021-07-27", "close": 22.96, "volume": 134022.0}, {"date": "2021-07-28", "close": 23.92, "volume": 165591.0}, {"date": "2021-07-29", "close": 23.52, "volume": 212736.0}, {"date": "2021-07-30", "close": 23.48, "volume": 231149.0}, {"date": "2021-08-02", "close": 23.96, "volume": 284463.0}, {"date": "2021-08-03", "close": 24.1, "volume": 369416.0}, {"date": "2021-08-04", "close": 24.17, "volume": 417075.0}, {"date": "2021-08-05", "close": 24.05, "volume": 186075.0}, {"date": "2021-08-06", "close": 26.14, "volume": 366534.0}, {"date": "2021-08-09", "close": 26.31, "volume": 220291.0}, {"date": "2021-08-10", "close": 25.93, "volume": 337985.0}, {"date": "2021-08-11", "close": 27.21, "volume": 164165.0}, {"date": "2021-08-12", "close": 27.32, "volume": 215435.0}, {"date": "2021-08-13", "close": 26.8, "volume": 221255.0}, {"date": "2021-08-16", "close": 26.16, "volume": 161434.0}, {"date": "2021-08-17", "close": 27.0, "volume": 184812.0}, {"date": "2021-08-18", "close": 25.95, "volume": 105657.0}, {"date": "2021-08-19", "close": 26.07, "volume": 311542.0}, {"date": "2021-08-20", "close": 27.54, "volume": 243456.0}, {"date": "2021-08-23", "close": 29.51, "volume": 482836.0}, {"date": "2021-08-24", "close": 29.38, "volume": 308257.0}, {"date": "2021-08-25", "close": 29.96, "volume": 182173.0}, {"date": "2021-08-26", "close": 29.73, "volume": 358193.0}, {"date": "2021-08-27", "close": 30.13, "volume": 244586.0}, {"date": "2021-08-30", "close": 30.06, "volume": 269163.0}, {"date": "2021-08-31", "close": 29.92, "volume": 283805.0}, {"date": "2021-09-01", "close": 29.58, "volume": 215720.0}, {"date": "2021-09-02", "close": 29.49, "volume": 359480.0}, {"date": "2021-09-03", "close": 29.42, "volume": 258554.0}, {"date": "2021-09-07", "close": 29.86, "volume": 309872.0}, {"date": "2021-09-08", "close": 29.87, "volume": 271922.0}, {"date": "2021-09-09", "close": 29.25, "volume": 293365.0}, {"date": "2021-09-10", "close": 29.3, "volume": 285632.0}, {"date": "2021-09-13", "close": 27.9, "volume": 326841.0}, {"date": "2021-09-14", "close": 27.27, "volume": 227896.0}, {"date": "2021-09-15", "close": 27.27, "volume": 297465.0}, {"date": "2021-09-16", "close": 28.75, "volume": 380001.0}, {"date": "2021-09-17", "close": 27.38, "volume": 2492027.0}, {"date": "2021-09-20", "close": 26.56, "volume": 609824.0}, {"date": "2021-09-21", "close": 27.86, "volume": 388381.0}, {"date": "2021-09-22", "close": 28.06, "volume": 324055.0}, {"date": "2021-09-23", "close": 29.49, "volume": 130829.0}, {"date": "2021-09-24", "close": 28.47, "volume": 167533.0}, {"date": "2021-09-27", "close": 30.08, "volume": 283881.0}, {"date": "2021-09-28", "close": 29.31, "volume": 204765.0}, {"date": "2021-09-29", "close": 28.85, "volume": 165466.0}, {"date": "2021-09-30", "close": 27.56, "volume": 246388.0}, {"date": "2021-10-01", "close": 29.1, "volume": 464816.0}, {"date": "2021-10-04", "close": 28.57, "volume": 284925.0}, {"date": "2021-10-05", "close": 27.67, "volume": 238981.0}, {"date": "2021-10-06", "close": 27.76, "volume": 222006.0}, {"date": "2021-10-07", "close": 27.44, "volume": 151753.0}, {"date": "2021-10-08", "close": 27.39, "volume": 194475.0}, {"date": "2021-10-11", "close": 28.6, "volume": 234049.0}, {"date": "2021-10-12", "close": 29.0, "volume": 269365.0}, {"date": "2021-10-13", "close": 29.86, "volume": 186385.0}, {"date": "2021-10-14", "close": 30.55, "volume": 305099.0}, {"date": "2021-10-15", "close": 30.71, "volume": 299244.0}, {"date": "2021-10-18", "close": 28.5, "volume": 269891.0}, {"date": "2021-10-19", "close": 26.8, "volume": 302235.0}, {"date": "2021-10-20", "close": 30.0, "volume": 1853899.0}, {"date": "2021-10-21", "close": 28.5, "volume": 320607.0}, {"date": "2021-10-22", "close": 27.78, "volume": 273288.0}, {"date": "2021-10-25", "close": 28.0, "volume": 345738.0}, {"date": "2021-10-26", "close": 27.09, "volume": 373022.0}, {"date": "2021-10-27", "close": 26.82, "volume": 285605.0}, {"date": "2021-10-28", "close": 26.93, "volume": 433037.0}, {"date": "2021-10-29", "close": 27.0, "volume": 317118.0}, {"date": "2021-11-01", "close": 27.0, "volume": 240052.0}, {"date": "2021-11-02", "close": 26.83, "volume": 330805.0}, {"date": "2021-11-03", "close": 28.0, "volume": 231809.0}, {"date": "2021-11-04", "close": 28.74, "volume": 363676.0}, {"date": "2021-11-05", "close": 27.89, "volume": 345516.0}, {"date": "2021-11-08", "close": 27.35, "volume": 193199.0}, {"date": "2021-11-09", "close": 26.8, "volume": 277869.0}, {"date": "2021-11-10", "close": 26.78, "volume": 334605.0}, {"date": "2021-11-11", "close": 27.09, "volume": 223732.0}, {"date": "2021-11-12", "close": 27.02, "volume": 323643.0}, {"date": "2021-11-15", "close": 26.29, "volume": 373938.0}, {"date": "2021-11-16", "close": 26.45, "volume": 411594.0}, {"date": "2021-11-17", "close": 25.3, "volume": 482393.0}, {"date": "2021-11-18", "close": 24.92, "volume": 554997.0}, {"date": "2021-11-19", "close": 22.76, "volume": 1379679.0}, {"date": "2021-11-22", "close": 21.25, "volume": 238560.0}, {"date": "2021-11-23", "close": 20.43, "volume": 747479.0}, {"date": "2021-11-24", "close": 22.17, "volume": 659831.0}, {"date": "2021-11-26", "close": 20.87, "volume": 259883.0}, {"date": "2021-11-29", "close": 21.8875, "volume": 2874871.0}, {"date": "2021-11-30", "close": 8.75, "volume": 10707540.0}, {"date": "2021-12-01", "close": 9.48, "volume": 5596564.0}, {"date": "2021-12-02", "close": 9.4, "volume": 1623518.0}, {"date": "2021-12-03", "close": 10.47, "volume": 2117433.0}, {"date": "2021-12-06", "close": 10.5, "volume": 1017762.0}, {"date": "2021-12-07", "close": 11.07, "volume": 1371938.0}, {"date": "2021-12-08", "close": 11.62, "volume": 1083326.0}, {"date": "2021-12-09", "close": 11.23, "volume": 576317.0}, {"date": "2021-12-10", "close": 10.22, "volume": 881409.0}, {"date": "2021-12-13", "close": 10.31, "volume": 494854.0}, {"date": "2021-12-14", "close": 9.05, "volume": 857813.0}, {"date": "2021-12-15", "close": 9.19, "volume": 875544.0}, {"date": "2021-12-16", "close": 9.14, "volume": 850846.0}, {"date": "2021-12-17", "close": 9.62, "volume": 888090.0}, {"date": "2021-12-20", "close": 9.61, "volume": 1265569.0}, {"date": "2021-12-21", "close": 9.78, "volume": 511806.0}, {"date": "2021-12-22", "close": 9.54, "volume": 317363.0}, {"date": "2021-12-23", "close": 9.91, "volume": 320585.0}, {"date": "2021-12-27", "close": 9.63, "volume": 242735.0}, {"date": "2021-12-28", "close": 9.55, "volume": 252159.0}, {"date": "2021-12-29", "close": 9.29, "volume": 257174.0}, {"date": "2021-12-30", "close": 9.4, "volume": 352761.0}, {"date": "2021-12-31", "close": 9.36, "volume": 347631.0}, {"date": "2022-01-03", "close": 9.43, "volume": 237433.0}, {"date": "2022-01-04", "close": 8.88, "volume": 391990.0}, {"date": "2022-01-05", "close": 8.11, "volume": 761579.0}, {"date": "2022-01-06", "close": 7.61, "volume": 917552.0}, {"date": "2022-01-07", "close": 7.3, "volume": 429589.0}, {"date": "2022-01-10", "close": 7.16, "volume": 820348.0}, {"date": "2022-01-11", "close": 7.33, "volume": 494194.0}, {"date": "2022-01-12", "close": 6.86, "volume": 288235.0}, {"date": "2022-01-13", "close": 6.56, "volume": 272182.0}, {"date": "2022-01-14", "close": 6.69, "volume": 297604.0}, {"date": "2022-01-18", "close": 6.56, "volume": 423233.0}, {"date": "2022-01-19", "close": 6.35, "volume": 387042.0}, {"date": "2022-01-20", "close": 6.2, "volume": 234377.0}, {"date": "2022-01-21", "close": 5.95, "volume": 263261.0}, {"date": "2022-01-24", "close": 6.31, "volume": 347462.0}, {"date": "2022-01-25", "close": 6.15, "volume": 308495.0}, {"date": "2022-01-26", "close": 5.92, "volume": 669057.0}, {"date": "2022-01-27", "close": 5.74, "volume": 385223.0}, {"date": "2022-01-28", "close": 5.88, "volume": 422283.0}, {"date": "2022-01-31", "close": 6.43, "volume": 432185.0}, {"date": "2022-02-01", "close": 7.02, "volume": 1149597.0}, {"date": "2022-02-02", "close": 6.41, "volume": 520405.0}, {"date": "2022-02-03", "close": 5.88, "volume": 621733.0}, {"date": "2022-02-04", "close": 5.88, "volume": 766663.0}, {"date": "2022-02-07", "close": 5.71, "volume": 416120.0}, {"date": "2022-02-08", "close": 5.26, "volume": 384606.0}, {"date": "2022-02-09", "close": 5.59, "volume": 534439.0}, {"date": "2022-02-10", "close": 5.2, "volume": 437873.0}, {"date": "2022-02-11", "close": 4.99, "volume": 409171.0}, {"date": "2022-02-14", "close": 4.79, "volume": 298024.0}, {"date": "2022-02-15", "close": 5.12, "volume": 257920.0}, {"date": "2022-02-16", "close": 4.95, "volume": 252221.0}, {"date": "2022-02-17", "close": 4.79, "volume": 416907.0}, {"date": "2022-02-18", "close": 4.5, "volume": 507042.0}, {"date": "2022-02-22", "close": 4.31, "volume": 412293.0}, {"date": "2022-02-23", "close": 4.15, "volume": 254535.0}, {"date": "2022-02-24", "close": 4.45, "volume": 496642.0}, {"date": "2022-02-25", "close": 4.6, "volume": 352283.0}, {"date": "2022-02-28", "close": 4.68, "volume": 438349.0}, {"date": "2022-03-01", "close": 5.38, "volume": 584386.0}, {"date": "2022-03-02", "close": 5.43, "volume": 499125.0}, {"date": "2022-03-03", "close": 4.87, "volume": 353693.0}, {"date": "2022-03-04", "close": 4.5, "volume": 454404.0}, {"date": "2022-03-07", "close": 4.38, "volume": 395283.0}, {"date": "2022-03-08", "close": 4.38, "volume": 217747.0}, {"date": "2022-03-09", "close": 4.9, "volume": 331713.0}, {"date": "2022-03-10", "close": 4.69, "volume": 220125.0}, {"date": "2022-03-11", "close": 4.41, "volume": 206283.0}, {"date": "2022-03-14", "close": 3.98, "volume": 483190.0}, {"date": "2022-03-15", "close": 3.89, "volume": 625106.0}, {"date": "2022-03-16", "close": 4.13, "volume": 711233.0}, {"date": "2022-03-17", "close": 4.55, "volume": 554470.0}, {"date": "2022-03-18", "close": 4.97, "volume": 1096995.0}, {"date": "2022-03-21", "close": 4.87, "volume": 559726.0}, {"date": "2022-03-22", "close": 5.11, "volume": 371992.0}, {"date": "2022-03-23", "close": 4.79, "volume": 150465.0}, {"date": "2022-03-24", "close": 4.76, "volume": 241431.0}, {"date": "2022-03-25", "close": 4.47, "volume": 185653.0}, {"date": "2022-03-28", "close": 4.38, "volume": 278824.0}, {"date": "2022-03-29", "close": 4.54, "volume": 232332.0}, {"date": "2022-03-30", "close": 4.33, "volume": 192838.0}, {"date": "2022-03-31", "close": 4.26, "volume": 295496.0}, {"date": "2022-04-01", "close": 4.1, "volume": 289713.0}, {"date": "2022-04-04", "close": 4.32, "volume": 692625.0}, {"date": "2022-04-05", "close": 3.93, "volume": 231140.0}, {"date": "2022-04-06", "close": 3.79, "volume": 766735.0}, {"date": "2022-04-07", "close": 3.7, "volume": 203331.0}, {"date": "2022-04-08", "close": 3.6, "volume": 238209.0}, {"date": "2022-04-11", "close": 3.33, "volume": 225061.0}, {"date": "2022-04-12", "close": 3.24, "volume": 205915.0}, {"date": "2022-04-13", "close": 3.26, "volume": 317425.0}, {"date": "2022-04-14", "close": 3.08, "volume": 297464.0}, {"date": "2022-04-18", "close": 2.93, "volume": 304036.0}, {"date": "2022-04-19", "close": 3.2, "volume": 963639.0}, {"date": "2022-04-20", "close": 3.16, "volume": 313613.0}, {"date": "2022-04-21", "close": 2.96, "volume": 512148.0}, {"date": "2022-04-22", "close": 2.85, "volume": 265115.0}, {"date": "2022-04-25", "close": 3.08, "volume": 339495.0}, {"date": "2022-04-26", "close": 2.78, "volume": 221786.0}, {"date": "2022-04-27", "close": 2.74, "volume": 251914.0}, {"date": "2022-04-28", "close": 2.72, "volume": 220656.0}, {"date": "2022-04-29", "close": 2.55, "volume": 253758.0}, {"date": "2022-05-02", "close": 2.68, "volume": 170623.0}, {"date": "2022-05-03", "close": 2.61, "volume": 201661.0}, {"date": "2022-05-04", "close": 2.71, "volume": 270840.0}, {"date": "2022-05-05", "close": 2.41, "volume": 213901.0}, {"date": "2022-05-06", "close": 2.23, "volume": 292630.0}, {"date": "2022-05-09", "close": 2.06, "volume": 257983.0}, {"date": "2022-05-10", "close": 2.2, "volume": 828514.0}, {"date": "2022-05-11", "close": 2.04, "volume": 439337.0}, {"date": "2022-05-12", "close": 2.17, "volume": 326194.0}, {"date": "2022-05-13", "close": 2.16, "volume": 483373.0}, {"date": "2022-05-16", "close": 2.2, "volume": 421873.0}, {"date": "2022-05-17", "close": 2.2, "volume": 451813.0}, {"date": "2022-05-18", "close": 2.1, "volume": 447795.0}, {"date": "2022-05-19", "close": 2.3, "volume": 445362.0}, {"date": "2022-05-20", "close": 2.26, "volume": 457481.0}, {"date": "2022-05-23", "close": 2.37, "volume": 686815.0}, {"date": "2022-05-24", "close": 2.61, "volume": 941899.0}, {"date": "2022-05-25", "close": 2.86, "volume": 530705.0}, {"date": "2022-05-26", "close": 2.81, "volume": 369767.0}, {"date": "2022-05-27", "close": 2.95, "volume": 272108.0}, {"date": "2022-05-31", "close": 2.86, "volume": 869692.0}, {"date": "2022-06-01", "close": 2.8, "volume": 286992.0}, {"date": "2022-06-02", "close": 2.89, "volume": 151990.0}, {"date": "2022-06-03", "close": 3.36, "volume": 319420.0}, {"date": "2022-06-06", "close": 3.47, "volume": 550611.0}, {"date": "2022-06-07", "close": 3.75, "volume": 596732.0}, {"date": "2022-06-08", "close": 4.0, "volume": 658930.0}, {"date": "2022-06-09", "close": 4.34, "volume": 1650176.0}, {"date": "2022-06-10", "close": 4.305, "volume": 898380.0}, {"date": "2022-06-13", "close": 3.67, "volume": 664059.0}, {"date": "2022-06-14", "close": 3.37, "volume": 348101.0}, {"date": "2022-06-15", "close": 3.71, "volume": 475683.0}, {"date": "2022-06-16", "close": 3.43, "volume": 304314.0}, {"date": "2022-06-17", "close": 3.61, "volume": 584452.0}, {"date": "2022-06-21", "close": 3.75, "volume": 322808.0}, {"date": "2022-06-22", "close": 3.94, "volume": 319391.0}, {"date": "2022-06-23", "close": 4.38, "volume": 262631.0}, {"date": "2022-06-24", "close": 4.37, "volume": 3527407.0}, {"date": "2022-06-27", "close": 4.35, "volume": 152677.0}, {"date": "2022-06-28", "close": 4.34, "volume": 166143.0}, {"date": "2022-06-29", "close": 4.61, "volume": 257220.0}, {"date": "2022-06-30", "close": 4.07, "volume": 485104.0}, {"date": "2022-07-01", "close": 4.18, "volume": 424128.0}, {"date": "2022-07-05", "close": 4.48, "volume": 135779.0}, {"date": "2022-07-06", "close": 4.57, "volume": 247186.0}, {"date": "2022-07-07", "close": 4.95, "volume": 406986.0}, {"date": "2022-07-08", "close": 4.83, "volume": 316028.0}, {"date": "2022-07-11", "close": 4.51, "volume": 284530.0}, {"date": "2022-07-12", "close": 4.51, "volume": 196329.0}, {"date": "2022-07-13", "close": 4.6, "volume": 121868.0}, {"date": "2022-07-14", "close": 4.6, "volume": 162948.0}, {"date": "2022-07-15", "close": 4.7, "volume": 235559.0}, {"date": "2022-07-18", "close": 4.75, "volume": 237349.0}, {"date": "2022-07-19", "close": 4.71, "volume": 200909.0}, {"date": "2022-07-20", "close": 4.71, "volume": 265128.0}, {"date": "2022-07-21", "close": 5.68, "volume": 6609413.0}, {"date": "2022-07-22", "close": 4.86, "volume": 903804.0}, {"date": "2022-07-25", "close": 4.71, "volume": 343514.0}, {"date": "2022-07-26", "close": 4.87, "volume": 205423.0}, {"date": "2022-07-27", "close": 5.01, "volume": 179391.0}, {"date": "2022-07-28", "close": 5.03, "volume": 205715.0}, {"date": "2022-07-29", "close": 5.02, "volume": 178628.0}, {"date": "2022-08-01", "close": 4.95, "volume": 128097.0}, {"date": "2022-08-02", "close": 5.1, "volume": 134245.0}, {"date": "2022-08-03", "close": 5.36, "volume": 213810.0}, {"date": "2022-08-04", "close": 5.51, "volume": 226536.0}, {"date": "2022-08-05", "close": 5.88, "volume": 226802.0}, {"date": "2022-08-08", "close": 5.75, "volume": 198247.0}, {"date": "2022-08-09", "close": 5.61, "volume": 133097.0}, {"date": "2022-08-10", "close": 4.11, "volume": 1428290.0}, {"date": "2022-08-11", "close": 3.85, "volume": 376985.0}, {"date": "2022-08-12", "close": 4.06, "volume": 380951.0}, {"date": "2022-08-15", "close": 4.27, "volume": 256274.0}, {"date": "2022-08-16", "close": 4.27, "volume": 318747.0}, {"date": "2022-08-17", "close": 3.91, "volume": 255233.0}, {"date": "2022-08-18", "close": 3.78, "volume": 94484.0}, {"date": "2022-08-19", "close": 4.02, "volume": 215255.0}, {"date": "2022-08-22", "close": 3.78, "volume": 108133.0}, {"date": "2022-08-23", "close": 4.23, "volume": 267093.0}, {"date": "2022-08-24", "close": 4.33, "volume": 166011.0}, {"date": "2022-08-25", "close": 4.33, "volume": 123889.0}, {"date": "2022-08-26", "close": 4.15, "volume": 114620.0}, {"date": "2022-08-29", "close": 4.2, "volume": 93936.0}, {"date": "2022-08-30", "close": 4.09, "volume": 147570.0}, {"date": "2022-08-31", "close": 3.95, "volume": 105482.0}, {"date": "2022-09-01", "close": 3.69, "volume": 182467.0}, {"date": "2022-09-02", "close": 3.47, "volume": 248305.0}, {"date": "2022-09-06", "close": 3.6, "volume": 131440.0}, {"date": "2022-09-07", "close": 3.73, "volume": 270820.0}, {"date": "2022-09-08", "close": 4.42, "volume": 240723.0}, {"date": "2022-09-09", "close": 4.22, "volume": 87432.0}, {"date": "2022-09-12", "close": 4.19, "volume": 89493.0}, {"date": "2022-09-13", "close": 4.08, "volume": 94678.0}, {"date": "2022-09-14", "close": 3.93, "volume": 128377.0}, {"date": "2022-09-15", "close": 4.1, "volume": 74229.0}, {"date": "2022-09-16", "close": 3.77, "volume": 682288.0}, {"date": "2022-09-19", "close": 3.42, "volume": 556024.0}, {"date": "2022-09-20", "close": 3.21, "volume": 371354.0}, {"date": "2022-09-21", "close": 2.97, "volume": 148811.0}, {"date": "2022-09-22", "close": 2.85, "volume": 185631.0}, {"date": "2022-09-23", "close": 2.86, "volume": 224541.0}, {"date": "2022-09-26", "close": 2.87, "volume": 88618.0}, {"date": "2022-09-27", "close": 2.84, "volume": 51858.0}, {"date": "2022-09-28", "close": 2.96, "volume": 65415.0}, {"date": "2022-09-29", "close": 2.72, "volume": 40688.0}, {"date": "2022-09-30", "close": 2.76, "volume": 78534.0}, {"date": "2022-10-03", "close": 2.91, "volume": 138755.0}, {"date": "2022-10-04", "close": 2.98, "volume": 177596.0}, {"date": "2022-10-05", "close": 2.84, "volume": 62595.0}, {"date": "2022-10-06", "close": 2.87, "volume": 247513.0}, {"date": "2022-10-07", "close": 2.77, "volume": 1034264.0}, {"date": "2022-10-10", "close": 2.88, "volume": 70868.0}, {"date": "2022-10-11", "close": 3.0, "volume": 82480.0}, {"date": "2022-10-12", "close": 2.84, "volume": 47238.0}, {"date": "2022-10-13", "close": 2.96, "volume": 48088.0}, {"date": "2022-10-14", "close": 2.86, "volume": 33097.0}, {"date": "2022-10-17", "close": 2.89, "volume": 16784.0}, {"date": "2022-10-18", "close": 2.94, "volume": 106036.0}, {"date": "2022-10-19", "close": 2.9, "volume": 108383.0}, {"date": "2022-10-20", "close": 3.4, "volume": 380919.0}, {"date": "2022-10-21", "close": 3.5, "volume": 112545.0}, {"date": "2022-10-24", "close": 3.47, "volume": 116010.0}, {"date": "2022-10-25", "close": 3.57, "volume": 59216.0}, {"date": "2022-10-26", "close": 3.75, "volume": 278802.0}, {"date": "2022-10-27", "close": 3.65, "volume": 223059.0}, {"date": "2022-10-28", "close": 3.71, "volume": 56957.0}, {"date": "2022-10-31", "close": 3.76, "volume": 104965.0}, {"date": "2022-11-01", "close": 3.72, "volume": 122297.0}, {"date": "2022-11-02", "close": 3.69, "volume": 100519.0}, {"date": "2022-11-03", "close": 3.62, "volume": 94316.0}, {"date": "2022-11-04", "close": 3.37, "volume": 79092.0}, {"date": "2022-11-07", "close": 3.2, "volume": 64856.0}, {"date": "2022-11-08", "close": 3.13, "volume": 107958.0}, {"date": "2022-11-09", "close": 2.97, "volume": 111489.0}, {"date": "2022-11-10", "close": 3.25, "volume": 145364.0}, {"date": "2022-11-11", "close": 3.38, "volume": 103303.0}, {"date": "2022-11-14", "close": 3.24, "volume": 53074.0}, {"date": "2022-11-15", "close": 3.2, "volume": 47449.0}, {"date": "2022-11-16", "close": 3.09, "volume": 47608.0}, {"date": "2022-11-17", "close": 2.7, "volume": 198320.0}, {"date": "2022-11-18", "close": 2.63, "volume": 188136.0}, {"date": "2022-11-21", "close": 2.7, "volume": 259456.0}, {"date": "2022-11-22", "close": 2.54, "volume": 247124.0}, {"date": "2022-11-23", "close": 2.74, "volume": 263415.0}, {"date": "2022-11-25", "close": 3.15, "volume": 62181.0}, {"date": "2022-11-28", "close": 2.82, "volume": 60977.0}, {"date": "2022-11-29", "close": 2.67, "volume": 37019.0}, {"date": "2022-11-30", "close": 2.87, "volume": 92821.0}, {"date": "2022-12-01", "close": 2.85, "volume": 37775.0}, {"date": "2022-12-02", "close": 2.73, "volume": 56195.0}, {"date": "2022-12-05", "close": 2.79, "volume": 87682.0}, {"date": "2022-12-06", "close": 2.49, "volume": 112160.0}, {"date": "2022-12-07", "close": 2.62, "volume": 183714.0}, {"date": "2022-12-08", "close": 2.48, "volume": 122501.0}, {"date": "2022-12-09", "close": 2.44, "volume": 28575.0}, {"date": "2022-12-12", "close": 2.38, "volume": 67778.0}, {"date": "2022-12-13", "close": 2.47, "volume": 164411.0}, {"date": "2022-12-14", "close": 2.45, "volume": 81729.0}, {"date": "2022-12-15", "close": 2.45, "volume": 48557.0}, {"date": "2022-12-16", "close": 2.33, "volume": 400720.0}, {"date": "2022-12-19", "close": 2.38, "volume": 96901.0}, {"date": "2022-12-20", "close": 2.31, "volume": 84466.0}, {"date": "2022-12-21", "close": 2.27, "volume": 67644.0}, {"date": "2022-12-22", "close": 2.58, "volume": 167296.0}, {"date": "2022-12-23", "close": 2.65, "volume": 155142.0}, {"date": "2022-12-27", "close": 2.57, "volume": 172612.0}, {"date": "2022-12-28", "close": 2.44, "volume": 66339.0}, {"date": "2022-12-29", "close": 2.48, "volume": 107509.0}, {"date": "2022-12-30", "close": 2.45, "volume": 196681.0}, {"date": "2023-01-03", "close": 2.64, "volume": 97856.0}, {"date": "2023-01-04", "close": 2.55, "volume": 113856.0}, {"date": "2023-01-05", "close": 2.75, "volume": 56469.0}, {"date": "2023-01-06", "close": 2.85, "volume": 139814.0}, {"date": "2023-01-09", "close": 3.12, "volume": 214540.0}, {"date": "2023-01-10", "close": 3.22, "volume": 97180.0}, {"date": "2023-01-11", "close": 3.92, "volume": 274892.0}, {"date": "2023-01-12", "close": 4.01, "volume": 793312.0}, {"date": "2023-01-13", "close": 4.15, "volume": 79759.0}, {"date": "2023-01-17", "close": 4.41, "volume": 142602.0}, {"date": "2023-01-18", "close": 4.55, "volume": 197067.0}, {"date": "2023-01-19", "close": 4.71, "volume": 344994.0}, {"date": "2023-01-20", "close": 4.65, "volume": 149801.0}, {"date": "2023-01-23", "close": 4.97, "volume": 484120.0}, {"date": "2023-01-24", "close": 4.97, "volume": 215403.0}, {"date": "2023-01-25", "close": 4.96, "volume": 272432.0}, {"date": "2023-01-26", "close": 4.74, "volume": 211251.0}, {"date": "2023-01-27", "close": 4.71, "volume": 106451.0}, {"date": "2023-01-30", "close": 4.79, "volume": 165978.0}, {"date": "2023-01-31", "close": 4.83, "volume": 179960.0}, {"date": "2023-02-01", "close": 4.87, "volume": 171379.0}, {"date": "2023-02-02", "close": 4.87, "volume": 174725.0}, {"date": "2023-02-03", "close": 4.55, "volume": 77421.0}, {"date": "2023-02-06", "close": 4.53, "volume": 187007.0}, {"date": "2023-02-07", "close": 4.85, "volume": 71016.0}, {"date": "2023-02-08", "close": 4.65, "volume": 224288.0}, {"date": "2023-02-09", "close": 4.66, "volume": 827341.0}, {"date": "2023-02-10", "close": 4.54, "volume": 76179.0}, {"date": "2023-02-13", "close": 4.79, "volume": 107612.0}, {"date": "2023-02-14", "close": 4.525, "volume": 91923.0}, {"date": "2023-02-15", "close": 4.49, "volume": 24551.0}, {"date": "2023-02-16", "close": 4.27, "volume": 126911.0}, {"date": "2023-02-17", "close": 4.55, "volume": 85283.0}, {"date": "2023-02-21", "close": 4.16, "volume": 37687.0}, {"date": "2023-02-22", "close": 4.56, "volume": 77840.0}, {"date": "2023-02-23", "close": 4.33, "volume": 59074.0}, {"date": "2023-02-24", "close": 4.1, "volume": 33645.0}, {"date": "2023-02-27", "close": 3.89, "volume": 52705.0}, {"date": "2023-02-28", "close": 4.1, "volume": 42010.0}, {"date": "2023-03-01", "close": 4.01, "volume": 118061.0}, {"date": "2023-03-02", "close": 4.095, "volume": 26615.0}, {"date": "2023-03-03", "close": 4.1, "volume": 44345.0}, {"date": "2023-03-06", "close": 3.95, "volume": 33022.0}, {"date": "2023-03-07", "close": 3.77, "volume": 40994.0}, {"date": "2023-03-08", "close": 3.89, "volume": 80466.0}, {"date": "2023-03-09", "close": 3.76, "volume": 64532.0}, {"date": "2023-03-10", "close": 3.89, "volume": 238080.0}, {"date": "2023-03-13", "close": 3.93, "volume": 102733.0}, {"date": "2023-03-14", "close": 3.9, "volume": 53365.0}, {"date": "2023-03-15", "close": 3.98, "volume": 102983.0}, {"date": "2023-03-16", "close": 3.81, "volume": 37083.0}, {"date": "2023-03-17", "close": 3.63, "volume": 118323.0}, {"date": "2023-03-20", "close": 3.61, "volume": 77873.0}, {"date": "2023-03-21", "close": 3.64, "volume": 113115.0}, {"date": "2023-03-22", "close": 3.41, "volume": 108772.0}, {"date": "2023-03-23", "close": 3.53, "volume": 73439.0}, {"date": "2023-03-24", "close": 3.6, "volume": 144587.0}, {"date": "2023-03-27", "close": 3.45, "volume": 58691.0}, {"date": "2023-03-28", "close": 3.51, "volume": 90954.0}, {"date": "2023-03-29", "close": 3.63, "volume": 372798.0}, {"date": "2023-03-30", "close": 3.54, "volume": 198891.0}, {"date": "2023-03-31", "close": 3.47, "volume": 392731.0}, {"date": "2023-04-03", "close": 3.49, "volume": 106174.0}, {"date": "2023-04-04", "close": 3.24, "volume": 126371.0}, {"date": "2023-04-05", "close": 3.22, "volume": 43606.0}, {"date": "2023-04-06", "close": 3.29, "volume": 1672647.0}, {"date": "2023-04-10", "close": 3.28, "volume": 98617.0}, {"date": "2023-04-11", "close": 3.3, "volume": 131731.0}, {"date": "2023-04-12", "close": 3.52, "volume": 322517.0}, {"date": "2023-04-13", "close": 3.79, "volume": 566574.0}, {"date": "2023-04-14", "close": 3.66, "volume": 85279.0}, {"date": "2023-04-17", "close": 3.7, "volume": 118623.0}, {"date": "2023-04-18", "close": 3.7, "volume": 273035.0}, {"date": "2023-04-19", "close": 4.0, "volume": 124273.0}, {"date": "2023-04-20", "close": 4.12, "volume": 67637.0}, {"date": "2023-04-21", "close": 4.15, "volume": 100417.0}, {"date": "2023-04-24", "close": 4.04, "volume": 24467.0}, {"date": "2023-04-25", "close": 4.08, "volume": 99365.0}, {"date": "2023-04-26", "close": 4.34, "volume": 91045.0}, {"date": "2023-04-27", "close": 4.63, "volume": 66535.0}, {"date": "2023-04-28", "close": 4.79, "volume": 231244.0}, {"date": "2023-05-01", "close": 5.43, "volume": 296853.0}, {"date": "2023-05-02", "close": 5.47, "volume": 295177.0}, {"date": "2023-05-03", "close": 5.98, "volume": 392764.0}, {"date": "2023-05-04", "close": 6.35, "volume": 272056.0}, {"date": "2023-05-05", "close": 6.66, "volume": 238606.0}, {"date": "2023-05-08", "close": 6.57, "volume": 232958.0}, {"date": "2023-05-09", "close": 7.27, "volume": 194363.0}, {"date": "2023-05-10", "close": 6.64, "volume": 247063.0}, {"date": "2023-05-11", "close": 6.8, "volume": 109479.0}, {"date": "2023-05-12", "close": 6.97, "volume": 133019.0}, {"date": "2023-05-15", "close": 6.69, "volume": 85990.0}, {"date": "2023-05-16", "close": 6.34, "volume": 89878.0}, {"date": "2023-05-17", "close": 6.95, "volume": 168923.0}, {"date": "2023-05-18", "close": 6.7, "volume": 163731.0}, {"date": "2023-05-19", "close": 6.85, "volume": 158459.0}, {"date": "2023-05-22", "close": 6.24, "volume": 149732.0}, {"date": "2023-05-23", "close": 5.55, "volume": 275949.0}, {"date": "2023-05-24", "close": 5.57, "volume": 425056.0}, {"date": "2023-05-25", "close": 5.39, "volume": 257244.0}, {"date": "2023-05-26", "close": 5.25, "volume": 116902.0}, {"date": "2023-05-30", "close": 5.37, "volume": 109946.0}, {"date": "2023-05-31", "close": 5.17, "volume": 142554.0}, {"date": "2023-06-01", "close": 5.75, "volume": 183260.0}, {"date": "2023-06-02", "close": 5.67, "volume": 112055.0}, {"date": "2023-06-05", "close": 5.95, "volume": 134785.0}, {"date": "2023-06-06", "close": 6.31, "volume": 140921.0}, {"date": "2023-06-07", "close": 6.05, "volume": 91638.0}, {"date": "2023-06-08", "close": 6.55, "volume": 201207.0}, {"date": "2023-06-09", "close": 7.82, "volume": 773652.0}, {"date": "2023-06-12", "close": 8.75, "volume": 892680.0}, {"date": "2023-06-13", "close": 9.22, "volume": 632218.0}, {"date": "2023-06-14", "close": 8.93, "volume": 446924.0}, {"date": "2023-06-15", "close": 9.08, "volume": 570211.0}, {"date": "2023-06-16", "close": 7.84, "volume": 648378.0}, {"date": "2023-06-20", "close": 8.51, "volume": 689749.0}, {"date": "2023-06-21", "close": 8.4, "volume": 315360.0}, {"date": "2023-06-22", "close": 8.32, "volume": 295588.0}, {"date": "2023-06-23", "close": 7.87, "volume": 3954506.0}, {"date": "2023-06-26", "close": 8.13, "volume": 420304.0}, {"date": "2023-06-27", "close": 9.13, "volume": 503529.0}, {"date": "2023-06-28", "close": 9.65, "volume": 691708.0}, {"date": "2023-06-29", "close": 8.815, "volume": 795903.0}, {"date": "2023-06-30", "close": 9.03, "volume": 856209.0}, {"date": "2023-07-03", "close": 8.76, "volume": 129164.0}, {"date": "2023-07-05", "close": 9.03, "volume": 266002.0}, {"date": "2023-07-06", "close": 9.03, "volume": 517008.0}, {"date": "2023-07-07", "close": 8.77, "volume": 499905.0}, {"date": "2023-07-10", "close": 8.77, "volume": 185917.0}, {"date": "2023-07-11", "close": 8.61, "volume": 295367.0}, {"date": "2023-07-12", "close": 8.94, "volume": 157088.0}, {"date": "2023-07-13", "close": 8.72, "volume": 555768.0}, {"date": "2023-07-14", "close": 8.19, "volume": 350312.0}, {"date": "2023-07-17", "close": 8.41, "volume": 224046.0}, {"date": "2023-07-18", "close": 8.89, "volume": 247790.0}, {"date": "2023-07-19", "close": 9.14, "volume": 475097.0}, {"date": "2023-07-20", "close": 8.94, "volume": 319950.0}, {"date": "2023-07-21", "close": 9.25, "volume": 303233.0}, {"date": "2023-07-24", "close": 9.05, "volume": 214550.0}, {"date": "2023-07-25", "close": 8.72, "volume": 151051.0}, {"date": "2023-07-26", "close": 8.78, "volume": 114219.0}, {"date": "2023-07-27", "close": 8.39, "volume": 118955.0}, {"date": "2023-07-28", "close": 8.42, "volume": 107528.0}, {"date": "2023-07-31", "close": 8.65, "volume": 261620.0}, {"date": "2023-08-01", "close": 9.08, "volume": 183987.0}, {"date": "2023-08-02", "close": 9.72, "volume": 206906.0}, {"date": "2023-08-03", "close": 9.26, "volume": 201208.0}, {"date": "2023-08-04", "close": 9.36, "volume": 79155.0}, {"date": "2023-08-07", "close": 9.19, "volume": 138369.0}, {"date": "2023-08-08", "close": 9.46, "volume": 182730.0}, {"date": "2023-08-09", "close": 10.6, "volume": 559114.0}, {"date": "2023-08-10", "close": 10.12, "volume": 436297.0}, {"date": "2023-08-11", "close": 10.48, "volume": 286110.0}, {"date": "2023-08-14", "close": 10.33, "volume": 192643.0}, {"date": "2023-08-15", "close": 10.81, "volume": 202320.0}, {"date": "2023-08-16", "close": 9.52, "volume": 274302.0}, {"date": "2023-08-17", "close": 8.78, "volume": 198387.0}, {"date": "2023-08-18", "close": 8.72, "volume": 203604.0}, {"date": "2023-08-21", "close": 9.34, "volume": 210687.0}, {"date": "2023-08-22", "close": 9.51, "volume": 150400.0}, {"date": "2023-08-23", "close": 9.74, "volume": 101401.0}, {"date": "2023-08-24", "close": 9.35, "volume": 90362.0}, {"date": "2023-08-25", "close": 9.4, "volume": 68393.0}, {"date": "2023-08-28", "close": 9.25, "volume": 94998.0}, {"date": "2023-08-29", "close": 9.86, "volume": 127962.0}, {"date": "2023-08-30", "close": 9.33, "volume": 70305.0}, {"date": "2023-08-31", "close": 10.15, "volume": 369770.0}, {"date": "2023-09-01", "close": 10.61, "volume": 133967.0}, {"date": "2023-09-05", "close": 12.68, "volume": 1212362.0}, {"date": "2023-09-06", "close": 11.79, "volume": 342065.0}, {"date": "2023-09-07", "close": 11.46, "volume": 139246.0}, {"date": "2023-09-08", "close": 11.67, "volume": 187010.0}, {"date": "2023-09-11", "close": 12.38, "volume": 329670.0}, {"date": "2023-09-12", "close": 11.97, "volume": 435063.0}, {"date": "2023-09-13", "close": 12.07, "volume": 130109.0}, {"date": "2023-09-14", "close": 12.15, "volume": 262776.0}, {"date": "2023-09-15", "close": 12.89, "volume": 1013810.0}, {"date": "2023-09-18", "close": 12.57, "volume": 274317.0}, {"date": "2023-09-19", "close": 12.64, "volume": 209132.0}, {"date": "2023-09-20", "close": 12.09, "volume": 247929.0}, {"date": "2023-09-21", "close": 12.03, "volume": 180373.0}, {"date": "2023-09-22", "close": 12.48, "volume": 217910.0}, {"date": "2023-09-25", "close": 12.76, "volume": 378573.0}, {"date": "2023-09-26", "close": 12.86, "volume": 241858.0}, {"date": "2023-09-27", "close": 12.9, "volume": 562562.0}, {"date": "2023-09-28", "close": 12.98, "volume": 556601.0}, {"date": "2023-09-29", "close": 12.35, "volume": 462778.0}, {"date": "2023-10-02", "close": 11.66, "volume": 378299.0}, {"date": "2023-10-03", "close": 11.25, "volume": 289349.0}, {"date": "2023-10-04", "close": 11.45, "volume": 249424.0}, {"date": "2023-10-05", "close": 12.72, "volume": 439094.0}, {"date": "2023-10-06", "close": 12.71, "volume": 215148.0}, {"date": "2023-10-09", "close": 12.95, "volume": 276592.0}, {"date": "2023-10-10", "close": 12.75, "volume": 238619.0}, {"date": "2023-10-11", "close": 12.09, "volume": 239995.0}, {"date": "2023-10-12", "close": 11.74, "volume": 244997.0}, {"date": "2023-10-13", "close": 12.63, "volume": 281795.0}, {"date": "2023-10-16", "close": 10.54, "volume": 515728.0}, {"date": "2023-10-17", "close": 10.975, "volume": 433619.0}, {"date": "2023-10-18", "close": 10.66, "volume": 303695.0}, {"date": "2023-10-19", "close": 10.53, "volume": 296335.0}, {"date": "2023-10-20", "close": 10.59, "volume": 275803.0}, {"date": "2023-10-23", "close": 10.9, "volume": 782878.0}, {"date": "2023-10-24", "close": 11.48, "volume": 322630.0}, {"date": "2023-10-25", "close": 12.35, "volume": 244302.0}, {"date": "2023-10-26", "close": 12.85, "volume": 688370.0}, {"date": "2023-10-27", "close": 13.09, "volume": 449644.0}, {"date": "2023-10-30", "close": 13.26, "volume": 267633.0}, {"date": "2023-10-31", "close": 13.29, "volume": 424765.0}, {"date": "2023-11-01", "close": 14.94, "volume": 490075.0}, {"date": "2023-11-02", "close": 15.74, "volume": 401392.0}, {"date": "2023-11-03", "close": 16.59, "volume": 1106804.0}, {"date": "2023-11-06", "close": 15.05, "volume": 760594.0}, {"date": "2023-11-07", "close": 16.62, "volume": 496656.0}, {"date": "2023-11-08", "close": 17.14, "volume": 509988.0}, {"date": "2023-11-09", "close": 16.15, "volume": 462585.0}, {"date": "2023-11-10", "close": 15.83, "volume": 487431.0}, {"date": "2023-11-13", "close": 14.75, "volume": 708608.0}, {"date": "2023-11-14", "close": 15.88, "volume": 701871.0}, {"date": "2023-11-15", "close": 16.82, "volume": 577057.0}, {"date": "2023-11-16", "close": 16.78, "volume": 340170.0}, {"date": "2023-11-17", "close": 15.91, "volume": 600696.0}, {"date": "2023-11-20", "close": 15.95, "volume": 897769.0}, {"date": "2023-11-21", "close": 14.2, "volume": 874782.0}, {"date": "2023-11-22", "close": 13.75, "volume": 798930.0}, {"date": "2023-11-24", "close": 14.0, "volume": 366500.0}, {"date": "2023-11-27", "close": 13.19, "volume": 1202106.0}, {"date": "2023-11-28", "close": 13.55, "volume": 1792764.0}, {"date": "2023-11-29", "close": 13.18, "volume": 1246296.0}, {"date": "2023-11-30", "close": 13.95, "volume": 1933451.0}, {"date": "2023-12-01", "close": 14.58, "volume": 1038962.0}, {"date": "2023-12-04", "close": 15.25, "volume": 578059.0}, {"date": "2023-12-05", "close": 12.91, "volume": 2616548.0}, {"date": "2023-12-06", "close": 11.72, "volume": 4149681.0}, {"date": "2023-12-07", "close": 11.66, "volume": 1639024.0}, {"date": "2023-12-08", "close": 12.13, "volume": 922782.0}, {"date": "2023-12-11", "close": 11.44, "volume": 894779.0}, {"date": "2023-12-12", "close": 12.45, "volume": 957533.0}, {"date": "2023-12-13", "close": 12.75, "volume": 832209.0}, {"date": "2023-12-14", "close": 12.32, "volume": 1465606.0}, {"date": "2023-12-15", "close": 12.2, "volume": 2877687.0}, {"date": "2023-12-18", "close": 13.04, "volume": 2085254.0}, {"date": "2023-12-19", "close": 13.52, "volume": 1571387.0}, {"date": "2023-12-20", "close": 13.28, "volume": 520015.0}, {"date": "2023-12-21", "close": 13.41, "volume": 315736.0}, {"date": "2023-12-22", "close": 13.78, "volume": 533897.0}, {"date": "2023-12-26", "close": 14.6, "volume": 669553.0}, {"date": "2023-12-27", "close": 14.55, "volume": 446529.0}, {"date": "2023-12-28", "close": 14.49, "volume": 260664.0}, {"date": "2023-12-29", "close": 14.03, "volume": 903034.0}, {"date": "2024-01-02", "close": 13.73, "volume": 402742.0}, {"date": "2024-01-03", "close": 13.44, "volume": 308379.0}, {"date": "2024-01-04", "close": 12.48, "volume": 633744.0}, {"date": "2024-01-05", "close": 11.285, "volume": 1379444.0}, {"date": "2024-01-08", "close": 11.83, "volume": 969879.0}, {"date": "2024-01-09", "close": 11.93, "volume": 1735652.0}, {"date": "2024-01-10", "close": 11.9, "volume": 503705.0}, {"date": "2024-01-11", "close": 11.48, "volume": 440405.0}, {"date": "2024-01-12", "close": 11.6, "volume": 306089.0}, {"date": "2024-01-16", "close": 11.51, "volume": 288075.0}, {"date": "2024-01-17", "close": 11.25, "volume": 431236.0}, {"date": "2024-01-18", "close": 11.21, "volume": 296656.0}, {"date": "2024-01-19", "close": 11.28, "volume": 491093.0}, {"date": "2024-01-22", "close": 11.37, "volume": 886377.0}, {"date": "2024-01-23", "close": 11.19, "volume": 598126.0}, {"date": "2024-01-24", "close": 11.39, "volume": 665978.0}, {"date": "2024-01-25", "close": 11.49, "volume": 545628.0}, {"date": "2024-01-26", "close": 11.16, "volume": 755078.0}, {"date": "2024-01-29", "close": 11.62, "volume": 306239.0}, {"date": "2024-01-30", "close": 12.05, "volume": 549350.0}, {"date": "2024-01-31", "close": 13.04, "volume": 982766.0}, {"date": "2024-02-01", "close": 15.25, "volume": 2692990.0}, {"date": "2024-02-02", "close": 15.23, "volume": 569768.0}, {"date": "2024-02-05", "close": 15.05, "volume": 463585.0}, {"date": "2024-02-06", "close": 15.495, "volume": 718742.0}, {"date": "2024-02-07", "close": 15.36, "volume": 399903.0}, {"date": "2024-02-08", "close": 15.25, "volume": 328265.0}, {"date": "2024-02-09", "close": 15.59, "volume": 615191.0}, {"date": "2024-02-12", "close": 16.62, "volume": 694638.0}, {"date": "2024-02-13", "close": 15.47, "volume": 520727.0}, {"date": "2024-02-14", "close": 15.05, "volume": 342995.0}, {"date": "2024-02-15", "close": 14.81, "volume": 1095991.0}, {"date": "2024-02-16", "close": 14.99, "volume": 661469.0}, {"date": "2024-02-20", "close": 14.34, "volume": 840301.0}, {"date": "2024-02-21", "close": 13.87, "volume": 944597.0}, {"date": "2024-02-22", "close": 13.48, "volume": 531639.0}, {"date": "2024-02-23", "close": 13.49, "volume": 431619.0}, {"date": "2024-02-26", "close": 13.53, "volume": 401130.0}, {"date": "2024-02-27", "close": 13.72, "volume": 403838.0}, {"date": "2024-02-28", "close": 12.97, "volume": 457151.0}, {"date": "2024-02-29", "close": 12.4, "volume": 592910.0}, {"date": "2024-03-01", "close": 14.8, "volume": 1753484.0}, {"date": "2024-03-04", "close": 14.56, "volume": 508223.0}, {"date": "2024-03-05", "close": 13.83, "volume": 447947.0}, {"date": "2024-03-06", "close": 14.31, "volume": 725572.0}, {"date": "2024-03-07", "close": 14.07, "volume": 483253.0}, {"date": "2024-03-08", "close": 13.0, "volume": 564003.0}, {"date": "2024-03-11", "close": 13.0, "volume": 990674.0}, {"date": "2024-03-12", "close": 12.14, "volume": 1204286.0}, {"date": "2024-03-13", "close": 12.5, "volume": 894563.0}, {"date": "2024-03-14", "close": 11.57, "volume": 1504685.0}, {"date": "2024-03-15", "close": 11.55, "volume": 5010463.0}, {"date": "2024-03-18", "close": 11.08, "volume": 1607501.0}, {"date": "2024-03-19", "close": 11.55, "volume": 1481287.0}, {"date": "2024-03-20", "close": 11.63, "volume": 1117540.0}, {"date": "2024-03-21", "close": 11.55, "volume": 882027.0}, {"date": "2024-03-22", "close": 11.23, "volume": 1128457.0}, {"date": "2024-03-25", "close": 10.97, "volume": 659919.0}, {"date": "2024-03-26", "close": 10.95, "volume": 432189.0}, {"date": "2024-03-27", "close": 11.2, "volume": 458304.0}, {"date": "2024-03-28", "close": 11.32, "volume": 499221.0}, {"date": "2024-04-01", "close": 10.89, "volume": 1049748.0}, {"date": "2024-04-02", "close": 10.84, "volume": 1087622.0}, {"date": "2024-04-03", "close": 11.08, "volume": 472284.0}, {"date": "2024-04-04", "close": 10.51, "volume": 562544.0}, {"date": "2024-04-05", "close": 10.7, "volume": 773387.0}, {"date": "2024-04-08", "close": 11.27, "volume": 613563.0}, {"date": "2024-04-09", "close": 11.53, "volume": 693348.0}, {"date": "2024-04-10", "close": 10.94, "volume": 721404.0}, {"date": "2024-04-11", "close": 11.55, "volume": 643373.0}, {"date": "2024-04-12", "close": 10.86, "volume": 681923.0}, {"date": "2024-04-15", "close": 10.85, "volume": 676249.0}, {"date": "2024-04-16", "close": 10.82, "volume": 320836.0}, {"date": "2024-04-17", "close": 10.71, "volume": 513600.0}, {"date": "2024-04-18", "close": 9.9, "volume": 764863.0}, {"date": "2024-04-19", "close": 9.93, "volume": 744449.0}, {"date": "2024-04-22", "close": 9.87, "volume": 806213.0}, {"date": "2024-04-23", "close": 10.0, "volume": 575233.0}, {"date": "2024-04-24", "close": 10.15, "volume": 546692.0}, {"date": "2024-04-25", "close": 9.83, "volume": 1281773.0}, {"date": "2024-04-26", "close": 9.95, "volume": 434481.0}, {"date": "2024-04-29", "close": 10.16, "volume": 344108.0}, {"date": "2024-04-30", "close": 10.17, "volume": 759750.0}, {"date": "2024-05-01", "close": 10.4, "volume": 952661.0}, {"date": "2024-05-02", "close": 10.07, "volume": 968451.0}, {"date": "2024-05-03", "close": 10.67, "volume": 697741.0}, {"date": "2024-05-06", "close": 10.9, "volume": 380104.0}, {"date": "2024-05-07", "close": 11.24, "volume": 670592.0}, {"date": "2024-05-08", "close": 10.85, "volume": 611232.0}, {"date": "2024-05-09", "close": 9.84, "volume": 1170868.0}, {"date": "2024-05-10", "close": 9.32, "volume": 606720.0}, {"date": "2024-05-13", "close": 9.22, "volume": 669194.0}, {"date": "2024-05-14", "close": 10.17, "volume": 947145.0}, {"date": "2024-05-15", "close": 9.85, "volume": 1634201.0}, {"date": "2024-05-16", "close": 9.66, "volume": 923048.0}, {"date": "2024-05-17", "close": 9.84, "volume": 547955.0}, {"date": "2024-05-20", "close": 9.52, "volume": 516490.0}, {"date": "2024-05-21", "close": 9.36, "volume": 618063.0}, {"date": "2024-05-22", "close": 9.21, "volume": 448119.0}, {"date": "2024-05-23", "close": 8.73, "volume": 626327.0}, {"date": "2024-05-24", "close": 9.06, "volume": 625146.0}, {"date": "2024-05-28", "close": 9.25, "volume": 634818.0}, {"date": "2024-05-29", "close": 9.65, "volume": 1091260.0}, {"date": "2024-05-30", "close": 9.62, "volume": 1327094.0}, {"date": "2024-05-31", "close": 9.68, "volume": 992776.0}, {"date": "2024-06-03", "close": 11.76, "volume": 4327106.0}, {"date": "2024-06-04", "close": 13.99, "volume": 6219483.0}, {"date": "2024-06-05", "close": 13.92, "volume": 1468699.0}, {"date": "2024-06-06", "close": 13.29, "volume": 1064668.0}, {"date": "2024-06-07", "close": 13.13, "volume": 1389880.0}, {"date": "2024-06-10", "close": 13.56, "volume": 1021447.0}, {"date": "2024-06-11", "close": 13.62, "volume": 693634.0}, {"date": "2024-06-12", "close": 12.87, "volume": 1103868.0}, {"date": "2024-06-13", "close": 12.46, "volume": 1212957.0}, {"date": "2024-06-14", "close": 12.36, "volume": 653952.0}, {"date": "2024-06-17", "close": 11.87, "volume": 649933.0}, {"date": "2024-06-18", "close": 12.0, "volume": 668328.0}, {"date": "2024-06-20", "close": 11.42, "volume": 803215.0}, {"date": "2024-06-21", "close": 11.63, "volume": 2761460.0}, {"date": "2024-06-24", "close": 11.88, "volume": 560138.0}, {"date": "2024-06-25", "close": 11.73, "volume": 455729.0}, {"date": "2024-06-26", "close": 11.06, "volume": 368372.0}, {"date": "2024-06-27", "close": 11.21, "volume": 438331.0}, {"date": "2024-06-28", "close": 10.82, "volume": 2736150.0}, {"date": "2024-07-01", "close": 11.14, "volume": 708437.0}, {"date": "2024-07-02", "close": 10.41, "volume": 714308.0}, {"date": "2024-07-03", "close": 10.67, "volume": 286541.0}, {"date": "2024-07-05", "close": 10.67, "volume": 382984.0}, {"date": "2024-07-08", "close": 11.02, "volume": 565529.0}, {"date": "2024-07-09", "close": 11.52, "volume": 496249.0}, {"date": "2024-07-10", "close": 11.61, "volume": 338272.0}, {"date": "2024-07-11", "close": 12.5, "volume": 664812.0}, {"date": "2024-07-12", "close": 12.3, "volume": 861012.0}, {"date": "2024-07-15", "close": 13.14, "volume": 573457.0}, {"date": "2024-07-16", "close": 14.68, "volume": 1217312.0}, {"date": "2024-07-17", "close": 14.43, "volume": 1148785.0}, {"date": "2024-07-18", "close": 14.45, "volume": 547613.0}, {"date": "2024-07-19", "close": 14.31, "volume": 428573.0}, {"date": "2024-07-22", "close": 15.15, "volume": 616064.0}, {"date": "2024-07-23", "close": 15.19, "volume": 542536.0}, {"date": "2024-07-24", "close": 14.82, "volume": 500013.0}, {"date": "2024-07-25", "close": 14.69, "volume": 627136.0}, {"date": "2024-07-26", "close": 15.43, "volume": 543998.0}, {"date": "2024-07-29", "close": 15.19, "volume": 561627.0}, {"date": "2024-07-30", "close": 15.64, "volume": 399967.0}, {"date": "2024-07-31", "close": 16.16, "volume": 618752.0}, {"date": "2024-08-01", "close": 16.46, "volume": 707844.0}, {"date": "2024-08-02", "close": 14.12, "volume": 2113637.0}, {"date": "2024-08-05", "close": 13.87, "volume": 1078785.0}, {"date": "2024-08-06", "close": 13.94, "volume": 336760.0}, {"date": "2024-08-07", "close": 12.56, "volume": 791111.0}, {"date": "2024-08-08", "close": 12.74, "volume": 933815.0}, {"date": "2024-08-09", "close": 11.85, "volume": 697547.0}, {"date": "2024-08-12", "close": 12.2, "volume": 814380.0}, {"date": "2024-08-13", "close": 12.53, "volume": 476070.0}, {"date": "2024-08-14", "close": 12.02, "volume": 286846.0}, {"date": "2024-08-15", "close": 12.39, "volume": 362945.0}, {"date": "2024-08-16", "close": 12.21, "volume": 388637.0}, {"date": "2024-08-19", "close": 12.49, "volume": 1200843.0}, {"date": "2024-08-20", "close": 12.27, "volume": 325207.0}, {"date": "2024-08-21", "close": 12.4, "volume": 525035.0}, {"date": "2024-08-22", "close": 11.53, "volume": 1040917.0}, {"date": "2024-08-23", "close": 11.95, "volume": 783713.0}, {"date": "2024-08-26", "close": 12.0, "volume": 458449.0}, {"date": "2024-08-27", "close": 11.68, "volume": 293694.0}, {"date": "2024-08-28", "close": 11.44, "volume": 387924.0}, {"date": "2024-08-29", "close": 11.55, "volume": 271551.0}, {"date": "2024-08-30", "close": 11.8, "volume": 313380.0}, {"date": "2024-09-03", "close": 11.35, "volume": 400105.0}, {"date": "2024-09-04", "close": 11.45, "volume": 286320.0}, {"date": "2024-09-05", "close": 11.83, "volume": 829933.0}, {"date": "2024-09-06", "close": 11.83, "volume": 608516.0}, {"date": "2024-09-09", "close": 12.49, "volume": 461138.0}, {"date": "2024-09-10", "close": 12.33, "volume": 324073.0}, {"date": "2024-09-11", "close": 12.34, "volume": 310802.0}, {"date": "2024-09-12", "close": 11.85, "volume": 329114.0}, {"date": "2024-09-13", "close": 12.7, "volume": 349178.0}, {"date": "2024-09-16", "close": 12.22, "volume": 429525.0}, {"date": "2024-09-17", "close": 12.27, "volume": 609574.0}, {"date": "2024-09-18", "close": 12.81, "volume": 911377.0}, {"date": "2024-09-19", "close": 13.6, "volume": 588098.0}, {"date": "2024-09-20", "close": 13.64, "volume": 1686400.0}, {"date": "2024-09-23", "close": 12.98, "volume": 497176.0}, {"date": "2024-09-24", "close": 12.62, "volume": 1580661.0}, {"date": "2024-09-25", "close": 12.4, "volume": 258485.0}, {"date": "2024-09-26", "close": 12.22, "volume": 294284.0}, {"date": "2024-09-27", "close": 12.19, "volume": 427023.0}, {"date": "2024-09-30", "close": 11.94, "volume": 240054.0}, {"date": "2024-10-01", "close": 12.3, "volume": 577763.0}, {"date": "2024-10-02", "close": 12.05, "volume": 399520.0}, {"date": "2024-10-03", "close": 11.56, "volume": 557622.0}, {"date": "2024-10-04", "close": 11.6, "volume": 202456.0}, {"date": "2024-10-07", "close": 11.33, "volume": 259692.0}, {"date": "2024-10-08", "close": 11.4, "volume": 248163.0}, {"date": "2024-10-09", "close": 11.26, "volume": 507864.0}, {"date": "2024-10-10", "close": 11.16, "volume": 265163.0}, {"date": "2024-10-11", "close": 11.74, "volume": 456746.0}, {"date": "2024-10-14", "close": 11.73, "volume": 252153.0}, {"date": "2024-10-15", "close": 11.65, "volume": 262414.0}, {"date": "2024-10-16", "close": 12.3, "volume": 359266.0}, {"date": "2024-10-17", "close": 12.31, "volume": 308788.0}, {"date": "2024-10-18", "close": 12.43, "volume": 196131.0}, {"date": "2024-10-21", "close": 12.07, "volume": 347200.0}, {"date": "2024-10-22", "close": 12.46, "volume": 237665.0}, {"date": "2024-10-23", "close": 11.91, "volume": 570991.0}, {"date": "2024-10-24", "close": 11.72, "volume": 245427.0}, {"date": "2024-10-25", "close": 11.55, "volume": 287702.0}, {"date": "2024-10-28", "close": 11.81, "volume": 535034.0}, {"date": "2024-10-29", "close": 11.86, "volume": 243299.0}, {"date": "2024-10-30", "close": 11.63, "volume": 186767.0}, {"date": "2024-10-31", "close": 11.53, "volume": 306364.0}, {"date": "2024-11-01", "close": 11.62, "volume": 295871.0}, {"date": "2024-11-04", "close": 11.86, "volume": 494067.0}, {"date": "2024-11-05", "close": 12.06, "volume": 266404.0}, {"date": "2024-11-06", "close": 12.52, "volume": 660163.0}, {"date": "2024-11-07", "close": 12.4, "volume": 259335.0}, {"date": "2024-11-08", "close": 12.4, "volume": 355179.0}, {"date": "2024-11-11", "close": 12.72, "volume": 611016.0}, {"date": "2024-11-12", "close": 11.54, "volume": 650568.0}, {"date": "2024-11-13", "close": 11.48, "volume": 594529.0}, {"date": "2024-11-14", "close": 10.1, "volume": 614997.0}, {"date": "2024-11-15", "close": 9.17, "volume": 591594.0}, {"date": "2024-11-18", "close": 8.63, "volume": 684365.0}, {"date": "2024-11-19", "close": 8.72, "volume": 571066.0}, {"date": "2024-11-20", "close": 8.28, "volume": 357590.0}, {"date": "2024-11-21", "close": 7.87, "volume": 1230828.0}, {"date": "2024-11-22", "close": 8.78, "volume": 1206240.0}, {"date": "2024-11-25", "close": 8.91, "volume": 969743.0}, {"date": "2024-11-26", "close": 9.72, "volume": 616312.0}, {"date": "2024-11-27", "close": 10.12, "volume": 379346.0}, {"date": "2024-11-29", "close": 10.12, "volume": 170867.0}, {"date": "2024-12-02", "close": 10.21, "volume": 1025371.0}, {"date": "2024-12-03", "close": 10.0, "volume": 772804.0}, {"date": "2024-12-04", "close": 10.09, "volume": 642552.0}, {"date": "2024-12-05", "close": 10.28, "volume": 420787.0}, {"date": "2024-12-06", "close": 10.45, "volume": 610570.0}, {"date": "2024-12-09", "close": 9.44, "volume": 629117.0}, {"date": "2024-12-10", "close": 9.64, "volume": 1111575.0}, {"date": "2024-12-11", "close": 8.41, "volume": 2120030.0}, {"date": "2024-12-12", "close": 6.72, "volume": 2992302.0}, {"date": "2024-12-13", "close": 6.75, "volume": 2675621.0}, {"date": "2024-12-16", "close": 6.44, "volume": 1095162.0}, {"date": "2024-12-17", "close": 6.14, "volume": 1362552.0}, {"date": "2024-12-18", "close": 5.85, "volume": 1759648.0}, {"date": "2024-12-19", "close": 5.79, "volume": 1466929.0}, {"date": "2024-12-20", "close": 6.1, "volume": 1282144.0}, {"date": "2024-12-23", "close": 6.3, "volume": 779709.0}, {"date": "2024-12-24", "close": 6.32, "volume": 423158.0}, {"date": "2024-12-26", "close": 6.32, "volume": 516915.0}, {"date": "2024-12-27", "close": 6.15, "volume": 816379.0}, {"date": "2024-12-30", "close": 5.61, "volume": 1754763.0}, {"date": "2024-12-31", "close": 5.83, "volume": 2083384.0}, {"date": "2025-01-02", "close": 5.57, "volume": 905227.0}, {"date": "2025-01-03", "close": 5.89, "volume": 1330133.0}, {"date": "2025-01-06", "close": 5.5, "volume": 1046178.0}, {"date": "2025-01-07", "close": 5.24, "volume": 2390140.0}, {"date": "2025-01-08", "close": 5.75, "volume": 2183420.0}, {"date": "2025-01-10", "close": 5.04, "volume": 1181558.0}, {"date": "2025-01-13", "close": 4.84, "volume": 982535.0}, {"date": "2025-01-14", "close": 5.14, "volume": 1408995.0}, {"date": "2025-01-15", "close": 5.52, "volume": 1170310.0}, {"date": "2025-01-16", "close": 5.28, "volume": 1372943.0}, {"date": "2025-01-17", "close": 5.66, "volume": 1699204.0}, {"date": "2025-01-21", "close": 5.5, "volume": 1067648.0}, {"date": "2025-01-22", "close": 5.68, "volume": 509781.0}, {"date": "2025-01-23", "close": 5.85, "volume": 613070.0}, {"date": "2025-01-24", "close": 5.95, "volume": 656841.0}, {"date": "2025-01-27", "close": 6.16, "volume": 2378624.0}, {"date": "2025-01-28", "close": 6.02, "volume": 1786144.0}, {"date": "2025-01-29", "close": 6.21, "volume": 1820931.0}, {"date": "2025-01-30", "close": 6.33, "volume": 1479208.0}, {"date": "2025-01-31", "close": 6.11, "volume": 643491.0}, {"date": "2025-02-03", "close": 5.96, "volume": 1605790.0}, {"date": "2025-02-04", "close": 6.17, "volume": 601131.0}, {"date": "2025-02-05", "close": 6.63, "volume": 560771.0}, {"date": "2025-02-06", "close": 6.25, "volume": 520664.0}, {"date": "2025-02-07", "close": 5.69, "volume": 1236616.0}, {"date": "2025-02-10", "close": 5.16, "volume": 1276922.0}, {"date": "2025-02-11", "close": 5.22, "volume": 574773.0}, {"date": "2025-02-12", "close": 4.94, "volume": 1178449.0}, {"date": "2025-02-13", "close": 4.83, "volume": 816697.0}, {"date": "2025-02-14", "close": 4.97, "volume": 714814.0}, {"date": "2025-02-18", "close": 5.04, "volume": 560256.0}, {"date": "2025-02-19", "close": 5.16, "volume": 600865.0}, {"date": "2025-02-20", "close": 5.08, "volume": 504637.0}, {"date": "2025-02-21", "close": 4.99, "volume": 505716.0}, {"date": "2025-02-24", "close": 4.82, "volume": 687713.0}, {"date": "2025-02-25", "close": 4.66, "volume": 704165.0}, {"date": "2025-02-26", "close": 4.6, "volume": 913777.0}, {"date": "2025-02-27", "close": 4.41, "volume": 978176.0}, {"date": "2025-02-28", "close": 4.37, "volume": 1379914.0}, {"date": "2025-03-03", "close": 4.21, "volume": 1249116.0}, {"date": "2025-03-04", "close": 4.2, "volume": 1275531.0}, {"date": "2025-03-05", "close": 4.26, "volume": 791145.0}, {"date": "2025-03-06", "close": 4.49, "volume": 636470.0}, {"date": "2025-03-07", "close": 4.61, "volume": 437621.0}, {"date": "2025-03-10", "close": 4.42, "volume": 851887.0}, {"date": "2025-03-11", "close": 4.33, "volume": 1018678.0}, {"date": "2025-03-12", "close": 4.51, "volume": 546113.0}, {"date": "2025-03-13", "close": 4.37, "volume": 465761.0}, {"date": "2025-03-14", "close": 4.41, "volume": 607701.0}, {"date": "2025-03-17", "close": 4.45, "volume": 625309.0}, {"date": "2025-03-18", "close": 4.14, "volume": 487497.0}, {"date": "2025-03-19", "close": 4.11, "volume": 1103384.0}, {"date": "2025-03-20", "close": 4.12, "volume": 1062352.0}, {"date": "2025-03-21", "close": 4.23, "volume": 2079395.0}, {"date": "2025-03-24", "close": 4.32, "volume": 3604628.0}, {"date": "2025-03-25", "close": 4.19, "volume": 542369.0}, {"date": "2025-03-26", "close": 4.14, "volume": 580954.0}, {"date": "2025-03-27", "close": 4.2, "volume": 566642.0}, {"date": "2025-03-28", "close": 4.11, "volume": 261272.0}, {"date": "2025-03-31", "close": 3.76, "volume": 1337334.0}, {"date": "2025-04-01", "close": 3.34, "volume": 1233868.0}, {"date": "2025-04-02", "close": 3.33, "volume": 2202353.0}, {"date": "2025-04-03", "close": 3.35, "volume": 1400263.0}, {"date": "2025-04-04", "close": 3.25, "volume": 1237243.0}, {"date": "2025-04-07", "close": 3.18, "volume": 1153550.0}, {"date": "2025-04-08", "close": 3.06, "volume": 779596.0}, {"date": "2025-04-09", "close": 3.15, "volume": 2126550.0}, {"date": "2025-04-10", "close": 3.41, "volume": 1275585.0}, {"date": "2025-04-11", "close": 3.77, "volume": 1027043.0}, {"date": "2025-04-14", "close": 4.06, "volume": 754577.0}, {"date": "2025-04-15", "close": 4.21, "volume": 719353.0}, {"date": "2025-04-16", "close": 4.26, "volume": 771776.0}, {"date": "2025-04-17", "close": 4.42, "volume": 615574.0}, {"date": "2025-04-21", "close": 4.75, "volume": 897361.0}, {"date": "2025-04-22", "close": 4.96, "volume": 927077.0}, {"date": "2025-04-23", "close": 5.01, "volume": 1232805.0}, {"date": "2025-04-24", "close": 5.1, "volume": 744859.0}, {"date": "2025-04-25", "close": 4.91, "volume": 719331.0}, {"date": "2025-04-28", "close": 4.89, "volume": 708824.0}, {"date": "2025-04-29", "close": 5.04, "volume": 513820.0}, {"date": "2025-04-30", "close": 5.16, "volume": 707166.0}, {"date": "2025-05-01", "close": 5.29, "volume": 762285.0}, {"date": "2025-05-02", "close": 5.62, "volume": 983186.0}, {"date": "2025-05-05", "close": 5.56, "volume": 1973285.0}, {"date": "2025-05-06", "close": 4.6, "volume": 1634018.0}, {"date": "2025-05-07", "close": 4.63, "volume": 591835.0}, {"date": "2025-05-08", "close": 4.67, "volume": 487842.0}, {"date": "2025-05-09", "close": 4.6, "volume": 469271.0}, {"date": "2025-05-12", "close": 4.76, "volume": 651707.0}, {"date": "2025-05-13", "close": 4.68, "volume": 528861.0}, {"date": "2025-05-14", "close": 4.5, "volume": 872283.0}, {"date": "2025-05-15", "close": 4.69, "volume": 420971.0}, {"date": "2025-05-16", "close": 4.71, "volume": 479940.0}, {"date": "2025-05-19", "close": 4.8, "volume": 505603.0}, {"date": "2025-05-20", "close": 5.08, "volume": 527132.0}, {"date": "2025-05-21", "close": 5.01, "volume": 526998.0}, {"date": "2025-05-22", "close": 5.16, "volume": 387870.0}, {"date": "2025-05-23", "close": 5.04, "volume": 519216.0}, {"date": "2025-05-27", "close": 5.15, "volume": 570941.0}, {"date": "2025-05-28", "close": 4.96, "volume": 487564.0}, {"date": "2025-05-29", "close": 5.3, "volume": 780606.0}, {"date": "2025-05-30", "close": 5.28, "volume": 361624.0}, {"date": "2025-06-02", "close": 4.375, "volume": 1448293.0}, {"date": "2025-06-03", "close": 4.05, "volume": 1870093.0}, {"date": "2025-06-04", "close": 4.22, "volume": 1124190.0}, {"date": "2025-06-05", "close": 4.21, "volume": 848501.0}, {"date": "2025-06-06", "close": 4.46, "volume": 995786.0}, {"date": "2025-06-09", "close": 4.38, "volume": 790505.0}, {"date": "2025-06-10", "close": 4.21, "volume": 1292315.0}, {"date": "2025-06-11", "close": 4.08, "volume": 746706.0}, {"date": "2025-06-12", "close": 4.06, "volume": 508634.0}, {"date": "2025-06-13", "close": 4.17, "volume": 942505.0}, {"date": "2025-06-16", "close": 4.19, "volume": 1111579.0}, {"date": "2025-06-17", "close": 4.01, "volume": 915372.0}, {"date": "2025-06-18", "close": 4.1, "volume": 644292.0}, {"date": "2025-06-20", "close": 4.13, "volume": 1027571.0}, {"date": "2025-06-23", "close": 4.19, "volume": 870224.0}, {"date": "2025-06-24", "close": 4.69, "volume": 1031857.0}, {"date": "2025-06-25", "close": 4.75, "volume": 721828.0}, {"date": "2025-06-26", "close": 4.56, "volume": 859418.0}, {"date": "2025-06-27", "close": 4.62, "volume": 3459062.0}, {"date": "2025-06-30", "close": 4.26, "volume": 1084256.0}, {"date": "2025-07-01", "close": 4.37, "volume": 585009.0}, {"date": "2025-07-02", "close": 4.54, "volume": 613170.0}, {"date": "2025-07-03", "close": 4.57, "volume": 210218.0}, {"date": "2025-07-07", "close": 4.45, "volume": 514135.0}, {"date": "2025-07-08", "close": 4.63, "volume": 500943.0}, {"date": "2025-07-09", "close": 4.99, "volume": 457001.0}, {"date": "2025-07-10", "close": 4.85, "volume": 383419.0}, {"date": "2025-07-11", "close": 4.65, "volume": 300510.0}, {"date": "2025-07-14", "close": 4.83, "volume": 322020.0}, {"date": "2025-07-15", "close": 4.59, "volume": 344326.0}, {"date": "2025-07-16", "close": 4.56, "volume": 362153.0}, {"date": "2025-07-17", "close": 4.51, "volume": 334123.0}, {"date": "2025-07-18", "close": 4.41, "volume": 287496.0}, {"date": "2025-07-21", "close": 4.59, "volume": 481310.0}, {"date": "2025-07-22", "close": 4.54, "volume": 444854.0}, {"date": "2025-07-23", "close": 4.66, "volume": 336609.0}, {"date": "2025-07-24", "close": 4.57, "volume": 300578.0}, {"date": "2025-07-25", "close": 4.71, "volume": 490272.0}, {"date": "2025-07-28", "close": 4.83, "volume": 395950.0}, {"date": "2025-07-29", "close": 5.01, "volume": 761139.0}, {"date": "2025-07-30", "close": 5.1, "volume": 649209.0}, {"date": "2025-07-31", "close": 5.14, "volume": 393108.0}, {"date": "2025-08-01", "close": 5.33, "volume": 707448.0}, {"date": "2025-08-04", "close": 5.41, "volume": 513506.0}, {"date": "2025-08-05", "close": 5.37, "volume": 772124.0}, {"date": "2025-08-06", "close": 4.98, "volume": 469979.0}, {"date": "2025-08-07", "close": 4.72, "volume": 388047.0}, {"date": "2025-08-08", "close": 4.64, "volume": 515170.0}, {"date": "2025-08-11", "close": 4.57, "volume": 315299.0}, {"date": "2025-08-12", "close": 5.31, "volume": 1400252.0}, {"date": "2025-08-13", "close": 5.27, "volume": 579079.0}, {"date": "2025-08-14", "close": 5.26, "volume": 415952.0}, {"date": "2025-08-15", "close": 5.51, "volume": 439776.0}, {"date": "2025-08-18", "close": 5.76, "volume": 401517.0}, {"date": "2025-08-19", "close": 5.43, "volume": 415464.0}, {"date": "2025-08-20", "close": 5.45, "volume": 287967.0}, {"date": "2025-08-21", "close": 5.54, "volume": 398691.0}, {"date": "2025-08-22", "close": 5.76, "volume": 432641.0}, {"date": "2025-08-25", "close": 5.59, "volume": 231946.0}, {"date": "2025-08-26", "close": 5.73, "volume": 159644.0}, {"date": "2025-08-27", "close": 5.74, "volume": 274263.0}, {"date": "2025-08-28", "close": 5.52, "volume": 298927.0}, {"date": "2025-08-29", "close": 5.46, "volume": 303190.0}, {"date": "2025-09-02", "close": 6.47, "volume": 1389979.0}, {"date": "2025-09-03", "close": 6.29, "volume": 1823880.0}, {"date": "2025-09-04", "close": 6.35, "volume": 3051244.0}, {"date": "2025-09-05", "close": 8.31, "volume": 3852474.0}, {"date": "2025-09-08", "close": 7.58, "volume": 1467903.0}, {"date": "2025-09-09", "close": 7.44, "volume": 921366.0}, {"date": "2025-09-10", "close": 7.81, "volume": 1619847.0}, {"date": "2025-09-11", "close": 8.0, "volume": 999481.0}, {"date": "2025-09-12", "close": 7.77, "volume": 1345364.0}, {"date": "2025-09-15", "close": 8.0, "volume": 1244213.0}, {"date": "2025-09-16", "close": 7.89, "volume": 962068.0}, {"date": "2025-09-17", "close": 7.75, "volume": 695154.0}, {"date": "2025-09-18", "close": 8.51, "volume": 1048329.0}, {"date": "2025-09-19", "close": 8.17, "volume": 1677378.0}, {"date": "2025-09-22", "close": 8.33, "volume": 1118616.0}, {"date": "2025-09-23", "close": 8.79, "volume": 1162332.0}, {"date": "2025-09-24", "close": 8.35, "volume": 930962.0}, {"date": "2025-09-25", "close": 8.19, "volume": 523568.0}, {"date": "2025-09-26", "close": 9.51, "volume": 1408804.0}, {"date": "2025-09-29", "close": 9.54, "volume": 1376453.0}, {"date": "2025-09-30", "close": 9.79, "volume": 1707060.0}, {"date": "2025-10-01", "close": 11.04, "volume": 2269819.0}, {"date": "2025-10-02", "close": 11.14, "volume": 1288092.0}, {"date": "2025-10-03", "close": 11.1, "volume": 787823.0}, {"date": "2025-10-06", "close": 11.06, "volume": 1160614.0}, {"date": "2025-10-07", "close": 10.44, "volume": 1117704.0}, {"date": "2025-10-08", "close": 10.73, "volume": 939971.0}, {"date": "2025-10-09", "close": 10.68, "volume": 1080376.0}, {"date": "2025-10-10", "close": 10.57, "volume": 1568550.0}, {"date": "2025-10-13", "close": 10.75, "volume": 600141.0}, {"date": "2025-10-14", "close": 10.74, "volume": 1218126.0}, {"date": "2025-10-15", "close": 10.37, "volume": 1296671.0}, {"date": "2025-10-16", "close": 9.6, "volume": 1997950.0}, {"date": "2025-10-17", "close": 9.36, "volume": 2306121.0}, {"date": "2025-10-20", "close": 7.77, "volume": 5812318.0}, {"date": "2025-10-21", "close": 8.28, "volume": 1284126.0}, {"date": "2025-10-22", "close": 8.19, "volume": 1304579.0}, {"date": "2025-10-23", "close": 8.09, "volume": 651301.0}, {"date": "2025-10-24", "close": 8.03, "volume": 1137007.0}, {"date": "2025-10-27", "close": 8.79, "volume": 1155601.0}, {"date": "2025-10-28", "close": 8.72, "volume": 849850.0}, {"date": "2025-10-29", "close": 8.64, "volume": 773140.0}, {"date": "2025-10-30", "close": 8.78, "volume": 1292132.0}, {"date": "2025-10-31", "close": 8.97, "volume": 1283712.0}, {"date": "2025-11-03", "close": 8.42, "volume": 792953.0}, {"date": "2025-11-04", "close": 8.2, "volume": 1214617.0}, {"date": "2025-11-05", "close": 7.95, "volume": 1044019.0}, {"date": "2025-11-06", "close": 8.19, "volume": 913844.0}, {"date": "2025-11-07", "close": 8.35, "volume": 570490.0}, {"date": "2025-11-10", "close": 8.7, "volume": 723235.0}, {"date": "2025-11-11", "close": 8.19, "volume": 904297.0}, {"date": "2025-11-12", "close": 8.06, "volume": 1105108.0}, {"date": "2025-11-13", "close": 7.94, "volume": 1506942.0}, {"date": "2025-11-14", "close": 8.4, "volume": 712963.0}, {"date": "2025-11-17", "close": 8.52, "volume": 626521.0}, {"date": "2025-11-18", "close": 20.14, "volume": 87328040.0}, {"date": "2025-11-19", "close": 19.43, "volume": 18827900.0}, {"date": "2025-11-20", "close": 22.01, "volume": 12277780.0}, {"date": "2025-11-21", "close": 23.17, "volume": 5200251.0}, {"date": "2025-11-24", "close": 25.05, "volume": 5378433.0}, {"date": "2025-11-25", "close": 26.07, "volume": 3780769.0}, {"date": "2025-11-26", "close": 28.12, "volume": 4124918.0}, {"date": "2025-11-28", "close": 28.32, "volume": 1099171.0}, {"date": "2025-12-01", "close": 27.95, "volume": 2409329.0}, {"date": "2025-12-02", "close": 27.15, "volume": 2636648.0}, {"date": "2025-12-03", "close": 27.25, "volume": 2763254.0}, {"date": "2025-12-04", "close": 27.64, "volume": 2862046.0}, {"date": "2025-12-05", "close": 27.21, "volume": 2164381.0}, {"date": "2025-12-08", "close": 27.98, "volume": 2339990.0}, {"date": "2025-12-09", "close": 26.58, "volume": 2458526.0}, {"date": "2025-12-10", "close": 30.68, "volume": 7806131.0}, {"date": "2025-12-11", "close": 31.58, "volume": 3217386.0}, {"date": "2025-12-12", "close": 33.05, "volume": 3684582.0}, {"date": "2025-12-15", "close": 35.83, "volume": 3406941.0}, {"date": "2025-12-16", "close": 34.28, "volume": 3002682.0}, {"date": "2025-12-17", "close": 32.6, "volume": 3413049.0}, {"date": "2025-12-18", "close": 30.81, "volume": 2340675.0}, {"date": "2025-12-19", "close": 27.93, "volume": 5124475.0}, {"date": "2025-12-22", "close": 28.18, "volume": 2375576.0}, {"date": "2025-12-23", "close": 27.67, "volume": 1493298.0}, {"date": "2025-12-24", "close": 27.45, "volume": 1029881.0}, {"date": "2025-12-26", "close": 26.23, "volume": 785664.0}, {"date": "2025-12-29", "close": 25.64, "volume": 1095635.0}, {"date": "2025-12-30", "close": 25.07, "volume": 708504.0}, {"date": "2025-12-31", "close": 25.0, "volume": 949246.0}, {"date": "2026-01-02", "close": 25.28, "volume": 914430.0}, {"date": "2026-01-05", "close": 25.1, "volume": 1482982.0}, {"date": "2026-01-06", "close": 25.04, "volume": 1166458.0}, {"date": "2026-01-07", "close": 27.07, "volume": 1738370.0}, {"date": "2026-01-08", "close": 25.57, "volume": 1306707.0}, {"date": "2026-01-09", "close": 28.08, "volume": 2542770.0}, {"date": "2026-01-12", "close": 28.79, "volume": 2027324.0}, {"date": "2026-01-13", "close": 27.89, "volume": 1042728.0}, {"date": "2026-01-14", "close": 28.77, "volume": 1326924.0}, {"date": "2026-01-15", "close": 29.19, "volume": 1138243.0}, {"date": "2026-01-16", "close": 27.14, "volume": 872235.0}, {"date": "2026-01-20", "close": 26.72, "volume": 845124.0}, {"date": "2026-01-21", "close": 26.29, "volume": 723757.0}, {"date": "2026-01-22", "close": 26.42, "volume": 1391873.0}, {"date": "2026-01-23", "close": 25.23, "volume": 766565.0}, {"date": "2026-01-26", "close": 25.09, "volume": 633355.0}, {"date": "2026-01-27", "close": 26.1, "volume": 827658.0}, {"date": "2026-01-28", "close": 24.57, "volume": 846699.0}, {"date": "2026-01-29", "close": 26.06, "volume": 1200735.0}, {"date": "2026-01-30", "close": 25.72, "volume": 1210704.0}, {"date": "2026-02-02", "close": 25.65, "volume": 3409780.0}, {"date": "2026-02-03", "close": 26.14, "volume": 1471298.0}, {"date": "2026-02-04", "close": 26.34, "volume": 2124427.0}, {"date": "2026-02-05", "close": 25.01, "volume": 1115481.0}, {"date": "2026-02-06", "close": 25.36, "volume": 962290.0}, {"date": "2026-02-09", "close": 24.95, "volume": 741781.0}, {"date": "2026-02-10", "close": 23.37, "volume": 2205040.0}, {"date": "2026-02-11", "close": 23.65, "volume": 1837861.0}, {"date": "2026-02-12", "close": 23.75, "volume": 1264678.0}, {"date": "2026-02-13", "close": 22.59, "volume": 857442.0}, {"date": "2026-02-17", "close": 22.62, "volume": 955930.0}, {"date": "2026-02-18", "close": 22.41, "volume": 1032962.0}, {"date": "2026-02-19", "close": 23.81, "volume": 1670009.0}, {"date": "2026-02-20", "close": 24.08, "volume": 1077018.0}, {"date": "2026-02-23", "close": 24.36, "volume": 1317879.0}, {"date": "2026-02-24", "close": 24.69, "volume": 1629201.0}, {"date": "2026-02-25", "close": 24.1, "volume": 958397.0}, {"date": "2026-02-26", "close": 24.39, "volume": 796148.0}, {"date": "2026-02-27", "close": 24.2, "volume": 1491221.0}, {"date": "2026-03-02", "close": 24.02, "volume": 851997.0}, {"date": "2026-03-03", "close": 23.43, "volume": 1019740.0}, {"date": "2026-03-04", "close": 24.34, "volume": 1349860.0}, {"date": "2026-03-05", "close": 22.56, "volume": 1760864.0}, {"date": "2026-03-06", "close": 21.55, "volume": 1125238.0}, {"date": "2026-03-09", "close": 16.0, "volume": 13980090.0}, {"date": "2026-03-10", "close": 15.76, "volume": 3777760.0}, {"date": "2026-03-11", "close": 15.61, "volume": 1930828.0}, {"date": "2026-03-12", "close": 14.91, "volume": 1591512.0}, {"date": "2026-03-13", "close": 14.71, "volume": 1259017.0}, {"date": "2026-03-16", "close": 16.6, "volume": 2250120.0}, {"date": "2026-03-17", "close": 15.055, "volume": 1595938.0}, {"date": "2026-03-18", "close": 14.565, "volume": 1356334.0}, {"date": "2026-03-19", "close": 14.96, "volume": 1503102.0}, {"date": "2026-03-20", "close": 14.08, "volume": 8304999.0}, {"date": "2026-03-23", "close": 13.97, "volume": 1414187.0}, {"date": "2026-03-24", "close": 13.93, "volume": 1484478.0}, {"date": "2026-03-25", "close": 14.17, "volume": 1386157.0}, {"date": "2026-03-26", "close": 14.12, "volume": 758905.0}, {"date": "2026-03-27", "close": 13.67, "volume": 1203868.0}, {"date": "2026-03-30", "close": 13.42, "volume": 990729.0}, {"date": "2026-03-31", "close": 14.91, "volume": 1345352.0}, {"date": "2026-04-01", "close": 15.12, "volume": 1138865.0}, {"date": "2026-04-02", "close": 15.06, "volume": 904353.0}, {"date": "2026-04-06", "close": 15.17, "volume": 870415.0}, {"date": "2026-04-07", "close": 15.25, "volume": 636347.0}, {"date": "2026-04-08", "close": 15.69, "volume": 925454.0}, {"date": "2026-04-09", "close": 16.64, "volume": 1017354.0}, {"date": "2026-04-10", "close": 16.1, "volume": 1212579.0}, {"date": "2026-04-13", "close": 15.93, "volume": 795742.0}, {"date": "2026-04-14", "close": 16.3, "volume": 795068.0}, {"date": "2026-04-15", "close": 16.49, "volume": 678622.0}, {"date": "2026-04-16", "close": 16.48, "volume": 625031.0}, {"date": "2026-04-17", "close": 16.82, "volume": 802971.0}, {"date": "2026-04-20", "close": 16.58, "volume": 1199606.0}, {"date": "2026-04-21", "close": 16.63, "volume": 751311.0}, {"date": "2026-04-22", "close": 16.24, "volume": 953455.0}, {"date": "2026-04-23", "close": 15.35, "volume": 723183.0}, {"date": "2026-04-24", "close": 15.53, "volume": 661363.0}, {"date": "2026-04-27", "close": 15.29, "volume": 720663.0}, {"date": "2026-04-28", "close": 14.59, "volume": 807257.0}, {"date": "2026-04-29", "close": 14.14, "volume": 757801.0}, {"date": "2026-04-30", "close": 14.41, "volume": 798532.0}, {"date": "2026-05-01", "close": 14.32, "volume": 792498.0}, {"date": "2026-05-04", "close": 14.63, "volume": 995317.0}, {"date": "2026-05-05", "close": 14.64, "volume": 673515.0}, {"date": "2026-05-06", "close": 15.19, "volume": 561800.0}, {"date": "2026-05-07", "close": 15.13, "volume": 1376501.0}, {"date": "2026-05-08", "close": 14.9, "volume": 592427.0}, {"date": "2026-05-11", "close": 14.86, "volume": 1306397.0}, {"date": "2026-05-12", "close": 13.97, "volume": 2623222.0}, {"date": "2026-05-13", "close": 13.58, "volume": 1271239.0}, {"date": "2026-05-14", "close": 13.82, "volume": 1164628.0}, {"date": "2026-05-15", "close": 13.59, "volume": 1223931.0}, {"date": "2026-05-18", "close": 12.9, "volume": 1654053.0}, {"date": "2026-05-19", "close": 13.1, "volume": 962449.0}, {"date": "2026-05-20", "close": 13.96, "volume": 818922.0}, {"date": "2026-05-21", "close": 14.06, "volume": 1081368.0}, {"date": "2026-05-22", "close": 13.68, "volume": 1067377.0}, {"date": "2026-05-26", "close": 13.55, "volume": 1081735.0}, {"date": "2026-05-27", "close": 12.91, "volume": 958225.0}, {"date": "2026-05-28", "close": 12.76, "volume": 1173485.0}, {"date": "2026-05-29", "close": 13.19, "volume": 1607340.0}, {"date": "2026-06-01", "close": 12.71, "volume": 1346478.0}, {"date": "2026-06-02", "close": 10.69, "volume": 2737393.0}, {"date": "2026-06-03", "close": 10.51, "volume": 1450400.0}, {"date": "2026-06-04", "close": 10.68, "volume": 1064288.0}, {"date": "2026-06-05", "close": 10.31, "volume": 2519669.0}, {"date": "2026-06-08", "close": 9.96, "volume": 1377509.0}, {"date": "2026-06-09", "close": 10.45, "volume": 1008894.0}, {"date": "2026-06-10", "close": 9.82, "volume": 1789150.0}, {"date": "2026-06-11", "close": 9.75, "volume": 1985097.0}, {"date": "2026-06-12", "close": 9.87, "volume": 1600067.0}, {"date": "2026-06-15", "close": 9.88, "volume": 1322099.0}, {"date": "2026-06-16", "close": 9.19, "volume": 1207385.0}, {"date": "2026-06-17", "close": 9.44, "volume": 1733718.0}, {"date": "2026-06-18", "close": 9.51, "volume": 2868788.0}, {"date": "2026-06-22", "close": 10.0, "volume": 2548272.0}, {"date": "2026-06-23", "close": 10.53, "volume": 2368325.0}, {"date": "2026-06-24", "close": 11.14, "volume": 2334255.0}, {"date": "2026-06-25", "close": 11.43, "volume": 2568632.0}, {"date": "2026-06-26", "close": 11.39, "volume": 5541136.0}, {"date": "2026-06-29", "close": 12.2, "volume": 1442880.0}, {"date": "2026-06-30", "close": 12.51, "volume": 2468738.0}, {"date": "2026-07-01", "close": 12.08, "volume": 2354214.0}, {"date": "2026-07-02", "close": 12.64, "volume": 1376001.0}, {"date": "2026-07-06", "close": 12.77, "volume": 1277605.0}, {"date": "2026-07-07", "close": 12.63, "volume": 1597494.0}, {"date": "2026-07-08", "close": 12.27, "volume": 1521796.0}, {"date": "2026-07-09", "close": 12.28, "volume": 1420412.0}, {"date": "2026-07-10", "close": 11.91, "volume": 983814.0}, {"date": "2026-07-13", "close": 11.85, "volume": 1226625.0}, {"date": "2026-07-14", "close": 11.85, "volume": 817009.0}, {"date": "2026-07-15", "close": 11.82, "volume": 958160.0}, {"date": "2026-07-16", "close": 11.07, "volume": 1176136.0}, {"date": "2026-07-17", "close": 11.47, "volume": 1488387.0}, {"date": "2026-07-20", "close": 11.35, "volume": 747820.0}, {"date": "2026-07-21", "close": 11.59, "volume": 521481.0}, {"date": "2026-07-22", "close": 11.49, "volume": 681568.0}, {"date": "2026-07-23", "close": 11.74, "volume": 879496.0}, {"date": "2026-07-24", "close": 11.7, "volume": 806832.0}, {"date": "2026-07-27", "close": 12.01, "volume": 1128953.0}, {"date": "2026-07-28", "close": 11.62, "volume": 1165678.0}, {"date": "2026-07-29", "close": 11.19, "volume": 656476.0}, {"date": "2026-07-30", "close": 11.82, "volume": 689353.0}, {"date": "2026-07-31", "close": 11.45, "volume": 709778.0}, {"date": "2026-08-03", "close": 11.28, "volume": 763685.0}, {"date": "2026-08-04", "close": 11.76, "volume": 1217486.0}, {"date": "2026-08-05", "close": 11.58, "volume": 722435.0}, {"date": "2026-08-06", "close": 11.8, "volume": 747898.0}, {"date": "2026-08-07", "close": 12.05, "volume": 757198.0}, {"date": "2026-08-10", "close": 11.94, "volume": 724110.0}, {"date": "2026-08-11", "close": 10.43, "volume": 2671324.0}, {"date": "2026-08-12", "close": 10.44, "volume": 1301556.0}, {"date": "2026-08-13", "close": 10.51, "volume": 1152061.0}, {"date": "2026-08-14", "close": 10.63, "volume": 1163129.0}, {"date": "2026-08-17", "close": 10.77, "volume": 889851.0}, {"date": "2026-08-18", "close": 10.65, "volume": 960519.0}, {"date": "2026-08-19", "close": 11.31, "volume": 1757970.0}, {"date": "2026-08-20", "close": 10.9, "volume": 1039091.0}, {"date": "2026-08-21", "close": 10.69, "volume": 748704.0}, {"date": "2026-08-24", "close": 10.43, "volume": 727325.0}, {"date": "2026-08-25", "close": 10.91, "volume": 799924.0}, {"date": "2026-08-26", "close": 10.85, "volume": 472336.0}, {"date": "2026-08-27", "close": 10.79, "volume": 383347.0}, {"date": "2026-08-28", "close": 10.27, "volume": 740849.0}, {"date": "2026-08-31", "close": 10.43, "volume": 937028.0}, {"date": "2026-09-01", "close": 10.56, "volume": 766112.0}, {"date": "2026-09-02", "close": 10.83, "volume": 866429.0}, {"date": "2026-09-03", "close": 10.73, "volume": 773316.0}, {"date": "2026-09-04", "close": 10.75, "volume": 505266.0}, {"date": "2026-09-08", "close": 10.985, "volume": 736717.0}, {"date": "2026-09-09", "close": 10.36, "volume": 863842.0}, {"date": "2026-09-10", "close": 10.69, "volume": 1116381.0}, {"date": "2026-09-11", "close": 10.22, "volume": 1013488.0}, {"date": "2026-09-14", "close": 10.29, "volume": 1822830.0}, {"date": "2026-09-15", "close": 9.78, "volume": 1733328.0}, {"date": "2026-09-16", "close": 9.73, "volume": 1247711.0}, {"date": "2026-09-17", "close": 9.9, "volume": 1087923.0}, {"date": "2026-09-18", "close": 9.82, "volume": 3061450.0}, {"date": "2026-09-21", "close": 9.63, "volume": 1070360.0}, {"date": "2026-09-22", "close": 9.64, "volume": 1490505.0}, {"date": "2026-09-23", "close": 8.83, "volume": 1642260.0}, {"date": "2026-09-24", "close": 9.04, "volume": 1486203.0}, {"date": "2026-09-25", "close": 8.75, "volume": 1382802.0}, {"date": "2026-09-28", "close": 8.61, "volume": 979229.0}, {"date": "2026-09-29", "close": 8.54, "volume": 1081253.0}, {"date": "2026-09-30", "close": 8.64, "volume": 1542813.0}, {"date": "2026-10-01", "close": 8.27, "volume": 1009506.0}, {"date": "2026-10-02", "close": 8.225, "volume": 1071938.0}, {"date": "2026-10-05", "close": 8.25, "volume": 1006119.0}, {"date": "2026-10-06", "close": 7.92, "volume": 1038941.0}, {"date": "2026-10-07", "close": 7.94, "volume": 819455.0}, {"date": "2026-10-08", "close": 7.82, "volume": 1400282.0}, {"date": "2026-10-09", "close": 7.82, "volume": 758251.0}, {"date": "2026-10-12", "close": 7.36, "volume": 1018749.0}, {"date": "2026-10-13", "close": 7.02, "volume": 2013841.0}, {"date": "2026-10-14", "close": 6.8, "volume": 1846219.0}, {"date": "2026-10-15", "close": 6.87, "volume": 1088440.0}, {"date": "2026-10-16", "close": 6.58, "volume": 1081294.0}, {"date": "2026-10-19", "close": 7.11, "volume": 1272638.0}, {"date": "2026-10-20", "close": 7.25, "volume": 1871547.0}, {"date": "2026-10-21", "close": 7.05, "volume": 1236203.0}, {"date": "2026-10-22", "close": 7.02, "volume": 1064868.0}, {"date": "2026-10-23", "close": 6.41, "volume": 1984563.0}, {"date": "2026-10-26", "close": 6.62, "volume": 1987372.0}], "refreshing": true}