{"ticker": "PRLD", "overview": {"cik": "1678660", "ticker": "PRLD", "name": "Prelude Therapeutics Inc", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343475", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343469", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-076456", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265965", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001617541-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001435618-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001572451-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001620368-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001236927-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265835", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-218173", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218162", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001489966-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191603", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001193125-26-191565", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191532", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001231919-26-000422", "price_sensitive": false}, {"form": "3", "date": "2026-04-28", "title": "Initial insider holdings", "accession": "0001231919-26-000420", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-23", "title": "Form SCHEDULE 13D/A", "accession": "0000947871-26-000463", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0000947871-26-000462", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0000947871-26-000461", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-046848", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001193125-26-170468", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-164510", "price_sensitive": true}]}, "description": "Prelude Therapeutics Inc trades as PRLD on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 154 insider filings for the company, from September 2020 to April 2026. Across those, 14 insiders disclosed 28 open-market purchases totalling $113.48M against 25 sales totalling $9.22M. The most recent filing on record is dated 8 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 28, "buy_sum": 113477902.9534, "sell_n": 25, "sell_sum": 9218463.2495, "net": 104259439.7039, "insiders": 14, "first_date": "2020-09-25", "last_date": "2026-04-21"}, "metrics": {"ticker": "PRLD", "has_prices": true, "as_of": "2026-08-14", "last": 5.55, "prev_close": 5.36, "change": 0.1899999999999995, "change_pct": 0.03544776119402976, "session_volume": 452138.0, "vwap_5": 5.420315830520446, "vwap_20": 4.817955835600531, "vwap_60": 4.533827563876984, "vwap_250": 3.0286072670614077, "high_52w": 5.73, "low_52w": 1.19, "avg_volume_20": 409573.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001236927-26-000003", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Paul A. Friedman", "who_key": "FRIEDMAN PAUL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000123692726000003/0001236927-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001620368-26-000003", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Victor Sandor", "who_key": "Sandor Victor", "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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000162036826000003/0001620368-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001572451-26-000003", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "David P. Bonita", "who_key": "Bonita David P", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000157245126000003/0001572451-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001435618-26-000006", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Martin Babler", "who_key": "Babler Martin", "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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000143561826000006/0001435618-26-000006-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001617541-26-000005", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Katina Dorton", "who_key": "Dorton Katina", "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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000161754126000005/0001617541-26-000005-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001193125-26-265965", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000119312526265965/0001193125-26-265965-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001489966-26-000004", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Charles Q. Morris", "who_key": "Morris Charles Q", "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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000148996626000004/0001489966-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}, {"id": "13DG-0001346824-26-000121", "src": "13DG", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Prelude Therapeutics Inc", "who_key": "Prelude Therapeutics Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Prelude Therapeutics Inc crosses 5% of PRLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/0001346824-26-000121-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0001231919-26-000422", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000123191926000422/0001231919-26-000422-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "13DG-0000947871-26-000463", "src": "13DG", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORBIMED ADVISORS LLC adjusts its stake in PRLD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000463-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278801}, {"id": "13DG-0001104659-26-046848", "src": "13DG", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BAKER BROS. ADVISORS LP adjusts its stake in PRLD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-046848-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280241}, {"id": "0001193125-26-170468", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000119312526170468/0001193125-26-170468-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "0000947871-26-000461", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12499998.600000001, "score": 66.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PRLD lands a director's $12.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000094787126000461/0000947871-26-000461-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "0000947871-26-000462", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "David P. Bonita", "who_key": "Bonita David P", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12499998.600000001, "score": 66.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $12.5M of PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000094787126000462/0000947871-26-000462-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "13DG-0001213900-26-076456", "src": "13DG", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Prelude Therapeutics Inc", "who_key": "Prelude Therapeutics Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Prelude Therapeutics Inc takes a 1% passive stake in PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/0001213900-26-076456-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-04-21", "mins": 281681}, {"id": "0001824633-26-000002", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Krishna Vaddi", "who_key": "Vaddi Krishna", "role": "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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000182463326000002/0001824633-26-000002-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391121}, {"id": "0001752888-26-000002", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Bryant David Lim", "who_key": "Lim Bryant David", "role": "CLO, CFO, Corp Sec.", "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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000175288826000002/0001752888-26-000002-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391121}, {"id": "0001824632-26-000002", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Peggy Scherle", "who_key": "Scherle Peggy", "role": "Chief Scientific 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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000182463226000002/0001824632-26-000002-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391121}, {"id": "0001825005-26-000002", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Andrew Combs", "who_key": "Combs Andrew", "role": "Chief Chemistry 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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000182500526000002/0001825005-26-000002-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391121}, {"id": "0001620368-25-000005", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Victor Sandor", "who_key": "Sandor Victor", "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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000162036825000005/0001620368-25-000005-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522161}, {"id": "0001617541-25-000005", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Katina Dorton", "who_key": "Dorton Katina", "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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000161754125000005/0001617541-25-000005-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549521}, {"id": "0001683913-25-000004", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Jane Huang", "who_key": "Huang Jane", "role": "President, CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4931.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000168391325000004/0001683913-25-000004-index.htm", "trade_date": "2025-10-04", "timestamp": "2025-10-04", "mins": 568241}, {"id": "0001562180-25-005346", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Jane Huang", "who_key": "Huang Jane", "role": "President, CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2663.5345, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025005346/0001562180-25-005346-index.htm", "trade_date": "2025-07-04", "timestamp": "2025-07-04", "mins": 700721}, {"id": "0001562180-25-004786", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Martin Babler", "who_key": "Babler Martin", "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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025004786/0001562180-25-004786-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732401}, {"id": "0001562180-25-004790", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "David P. Bonita", "who_key": "Bonita David P", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025004790/0001562180-25-004790-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732401}, {"id": "0001562180-25-004795", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Paul A. Friedman", "who_key": "FRIEDMAN PAUL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025004795/0001562180-25-004795-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732401}, {"id": "0001562180-25-004797", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Mardi Dier", "who_key": "Dier Mardi", "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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025004797/0001562180-25-004797-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732401}, {"id": "0001562180-25-004798", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Victor Sandor", "who_key": "Sandor Victor", "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 PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025004798/0001562180-25-004798-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732401}, {"id": "0001562180-25-003036", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Jane Huang", "who_key": "Huang Jane", "role": "President, CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2264.625, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on PRLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025003036/0001562180-25-003036-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831761}, {"id": "0001562180-25-002778", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Krishna Vaddi", "who_key": "Vaddi Krishna", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 467437.5, "score": 64.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025002778/0001562180-25-002778-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846161}], "recent_buys": [{"id": "0000947871-26-000462", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "David P. Bonita", "who_key": "Bonita David P", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12499998.600000001, "score": 66.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $12.5M of PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000094787126000462/0000947871-26-000462-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "0000947871-26-000461", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12499998.600000001, "score": 66.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PRLD lands a director's $12.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000094787126000461/0000947871-26-000461-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "0001562180-25-002779", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Andrew Combs", "who_key": "Combs Andrew", "role": "Chief Chemistry Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 69250.0, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025002779/0001562180-25-002779-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846161}, {"id": "0001562180-25-002778", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Krishna Vaddi", "who_key": "Vaddi Krishna", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 467437.5, "score": 64.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025002778/0001562180-25-002778-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846161}, {"id": "0001562180-25-002697", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Krishna Vaddi", "who_key": "Vaddi Krishna", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14909.430400000001, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025002697/0001562180-25-002697-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851921}, {"id": "0001562180-25-002541", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Krishna Vaddi", "who_key": "Vaddi Krishna", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29459.835, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025002541/0001562180-25-002541-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857681}, {"id": "0001562180-25-002392", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Krishna Vaddi", "who_key": "Vaddi Krishna", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 69564.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PRLD draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025002392/0001562180-25-002392-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863441}, {"id": "0001562180-25-000031", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Krishna Vaddi", "who_key": "Vaddi Krishna", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6043.500000000001, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025000031/0001562180-25-000031-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967121}, {"id": "0001562180-25-000008", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Krishna Vaddi", "who_key": "Vaddi Krishna", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12000.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025000008/0001562180-25-000008-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968561}, {"id": "0001562180-24-008532", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Bryant David Lim", "who_key": "Lim Bryant David", "role": "CLO, Interim CFO, Corp Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22637.5, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218024008532/0001562180-24-008532-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984401}, {"id": "0001562180-24-008531", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Krishna Vaddi", "who_key": "Vaddi Krishna", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99325.8552, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218024008531/0001562180-24-008531-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984401}, {"id": "0001562180-23-004517", "src": "INSIDERS", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Krishna Vaddi", "who_key": "Vaddi Krishna", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9790.4, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying PRLD \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218023004517/0001562180-23-004517-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810961}], "institutional": [{"id": "13DG-0001213900-26-076456", "src": "13DG", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Prelude Therapeutics Inc", "who_key": "Prelude Therapeutics Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Prelude Therapeutics Inc takes a 1% passive stake in PRLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/0001213900-26-076456-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-04-21", "mins": 281681}, {"id": "13DG-0001346824-26-000121", "src": "13DG", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Prelude Therapeutics Inc", "who_key": "Prelude Therapeutics Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Prelude Therapeutics Inc crosses 5% of PRLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/0001346824-26-000121-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "13DG-0000947871-26-000463", "src": "13DG", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORBIMED ADVISORS LLC adjusts its stake in PRLD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000463-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278801}, {"id": "13DG-0001104659-26-046848", "src": "13DG", "ticker": "PRLD", "cik": "1678660", "company": "Prelude Therapeutics Inc", "company_raw": "Prelude Therapeutics Inc", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BAKER BROS. ADVISORS LP adjusts its stake in PRLD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-046848-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280241}], "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": "Prelude Therapeutics Incorporated - Common Stock", "new_value": "Prelude Therapeutics Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001678660", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001678660", "applied": 1, "detected_at": "2026-10-27T02:34:29.506389"}]}, "key_people": [{"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 40999197.35, "sold": 0, "net": 40999197.35, "trades": 3, "top_score": 82.5, "lean": "buying", "history": [{"action": "BUY", "amount": 12499998.600000001, "date": "2026-04-21", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000094787126000461/0000947871-26-000461-index.htm"}, {"action": "BUY", "amount": 4999998.75, "date": "2023-05-22", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000094787123000628/0000947871-23-000628-index.htm"}, {"action": "BUY", "amount": 23499200.0, "date": "2020-09-25", "score": 82.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919120052404/0001209191-20-052404-index.htm"}], "latest": {"action": "BUY", "amount": 12499998.600000001, "date": "2026-04-21", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000094787126000461/0000947871-26-000461-index.htm"}}, {"who": "David P. Bonita", "who_key": "Bonita David P", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 40999197.35, "sold": 0, "net": 40999197.35, "trades": 3, "top_score": 82.5, "lean": "buying", "history": [{"action": "BUY", "amount": 12499998.600000001, "date": "2026-04-21", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000094787126000462/0000947871-26-000462-index.htm"}, {"action": "BUY", "amount": 4999998.75, "date": "2023-05-22", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000094787123000627/0000947871-23-000627-index.htm"}, {"action": "BUY", "amount": 23499200.0, "date": "2020-09-25", "score": 82.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919120052517/0001209191-20-052517-index.htm"}], "latest": {"action": "BUY", "amount": 12499998.600000001, "date": "2026-04-21", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000094787126000462/0000947871-26-000462-index.htm"}}, {"who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 29999993.0, "sold": 0, "net": 29999993.0, "trades": 1, "top_score": 71.6, "lean": "buying", "history": [{"action": "BUY", "amount": 29999993.0, "date": "2020-09-29", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000163859920000842/0001638599-20-000842-index.htm"}], "latest": {"action": "BUY", "amount": 29999993.0, "date": "2020-09-29", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000163859920000842/0001638599-20-000842-index.htm"}}, {"who": "David J. Mauro", "who_key": "Mauro David J", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4840571.3815, "net": -4840571.3815, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 464349.9099, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121059850/0001209191-21-059850-index.htm"}, {"action": "SELL", "amount": 550282.5466, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121055307/0001209191-21-055307-index.htm"}, {"action": "SELL", "amount": 466394.21749999997, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121050404/0001209191-21-050404-index.htm"}, {"action": "SELL", "amount": 412107.0395, "date": "2021-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121046013/0001209191-21-046013-index.htm"}, {"action": "SELL", "amount": 486622.35000000003, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121039261/0001209191-21-039261-index.htm"}, {"action": "SELL", "amount": 602091.8955, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121031248/0001209191-21-031248-index.htm"}, {"action": "SELL", "amount": 884847.8685999999, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121029033/0001209191-21-029033-index.htm"}, {"action": "SELL", "amount": 368852.2835, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121026872/0001209191-21-026872-index.htm"}, {"action": "SELL", "amount": 605023.2704, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121026291/0001209191-21-026291-index.htm"}], "latest": {"action": "SELL", "amount": 464349.9099, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121059850/0001209191-21-059850-index.htm"}}, {"who": "Peggy Scherle", "who_key": "Scherle Peggy", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1979381.5671, "net": -1979381.5671, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80161.33320000001, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121051885/0001209191-21-051885-index.htm"}, {"action": "SELL", "amount": 709379.8800000001, "date": "2021-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121048688/0001209191-21-048688-index.htm"}, {"action": "SELL", "amount": 408192.2768, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121031847/0001209191-21-031847-index.htm"}, {"action": "SELL", "amount": 177503.90350000001, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121026875/0001209191-21-026875-index.htm"}, {"action": "SELL", "amount": 604144.1736, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121026294/0001209191-21-026294-index.htm"}], "latest": {"action": "SELL", "amount": 80161.33320000001, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121051885/0001209191-21-051885-index.htm"}}, {"who": "Deborah Morosini", "who_key": "Morosini Deborah", "role": "EVP, Chief of Clinical Affairs", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8436.0, "sold": 1004190.9369, "net": -995754.9369, "trades": 6, "top_score": 30.4, "lean": "selling", "history": [{"action": "SELL", "amount": 373763.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121070352/0001209191-21-070352-index.htm"}, {"action": "SELL", "amount": 456531.5561, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121065616/0001209191-21-065616-index.htm"}, {"action": "SELL", "amount": 129853.3808, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121029351/0001209191-21-029351-index.htm"}, {"action": "SELL", "amount": 4000.0, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121026873/0001209191-21-026873-index.htm"}, {"action": "SELL", "amount": 40043.0, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121026292/0001209191-21-026292-index.htm"}, {"action": "BUY", "amount": 8436.0, "date": "2020-09-29", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919120052402/0001209191-20-052402-index.htm"}], "latest": {"action": "SELL", "amount": 373763.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121070352/0001209191-21-070352-index.htm"}}, {"who": "Krishna Vaddi", "who_key": "Vaddi Krishna", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 873725.7534, "sold": 0, "net": 873725.7534, "trades": 10, "top_score": 64.7, "lean": "buying", "history": [{"action": "BUY", "amount": 467437.5, "date": "2025-03-25", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025002778/0001562180-25-002778-index.htm"}, {"action": "BUY", "amount": 14909.430400000001, "date": "2025-03-21", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025002697/0001562180-25-002697-index.htm"}, {"action": "BUY", "amount": 29459.835, "date": "2025-03-17", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025002541/0001562180-25-002541-index.htm"}, {"action": "BUY", "amount": 69564.0, "date": "2025-03-13", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025002392/0001562180-25-002392-index.htm"}, {"action": "BUY", "amount": 6043.500000000001, "date": "2024-12-31", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025000031/0001562180-25-000031-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2024-12-30", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025000008/0001562180-25-000008-index.htm"}, {"action": "BUY", "amount": 99325.8552, "date": "2024-12-19", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218024008531/0001562180-24-008531-index.htm"}, {"action": "BUY", "amount": 9790.4, "date": "2023-05-25", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218023004517/0001562180-23-004517-index.htm"}, {"action": "BUY", "amount": 66749.28, "date": "2023-05-23", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218023004474/0001562180-23-004474-index.htm"}, {"action": "BUY", "amount": 98445.9528, "date": "2022-12-20", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218022008404/0001562180-22-008404-index.htm"}], "latest": {"action": "BUY", "amount": 467437.5, "date": "2025-03-25", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000156218025002778/0001562180-25-002778-index.htm"}}, {"who": "Christopher Pierce", "who_key": "Pierce Christopher", "role": "EVP and Chief of Business Oper", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 71250.0, "sold": 749681.0946000001, "net": -678431.0946000001, "trades": 4, "top_score": 41.1, "lean": "selling", "history": [{"action": "SELL", "amount": 708492.7018, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121055072/0001209191-21-055072-index.htm"}, {"action": "SELL", "amount": 8000.0, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121026874/0001209191-21-026874-index.htm"}, {"action": "SELL", "amount": 33188.3928, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121026293/0001209191-21-026293-index.htm"}, {"action": "BUY", "amount": 71250.0, "date": "2020-09-29", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919120052400/0001209191-20-052400-index.htm"}], "latest": {"action": "SELL", "amount": 708492.7018, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678660/000120919121055072/0001209191-21-055072-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343475", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343469", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-076456", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265965", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001617541-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001435618-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001572451-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001620368-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001236927-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265835", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-218173", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218162", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001489966-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191603", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001193125-26-191565", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191532", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001231919-26-000422", "price_sensitive": false}, {"form": "3", "date": "2026-04-28", "title": "Initial insider holdings", "accession": "0001231919-26-000420", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-23", "title": "Form SCHEDULE 13D/A", "accession": "0000947871-26-000463", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0000947871-26-000462", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0000947871-26-000461", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-046848", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001193125-26-170468", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-164510", "price_sensitive": true}], "performance": {"ticker": "PRLD", "has_prices": true, "summary": {"n": 28, "avg": 1.6570248976017148, "win_rate": 0.7142857142857143, "best": 6.981018119068161, "worst": -0.8075589459084604, "as_of": "2026-08-14"}, "buys": [{"who": "Bonita David P", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12499998.600000001, "date": "2026-04-21", "score": 66.7, "ref_price": 4.62, "return": 0.20129870129870123}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12499998.600000001, "date": "2026-04-21", "score": 66.7, "ref_price": 4.62, "return": 0.20129870129870123}, {"who": "Combs Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Chemistry Officer", "amount": 69250.0, "date": "2025-03-25", "score": 44.9, "ref_price": 0.6954, "return": 6.981018119068161}, {"who": "Vaddi Krishna", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 467437.5, "date": "2025-03-25", "score": 64.7, "ref_price": 0.6954, "return": 6.981018119068161}, {"who": "Vaddi Krishna", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 14909.430400000001, "date": "2025-03-21", "score": 39.6, "ref_price": 0.7106, "return": 6.810301153954404}, {"who": "Vaddi Krishna", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 29459.835, "date": "2025-03-17", "score": 43.2, "ref_price": 0.7549, "return": 6.351967147966618}, {"who": "Vaddi Krishna", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 69564.0, "date": "2025-03-13", "score": 47.8, "ref_price": 0.7069, "return": 6.851181213750177}, {"who": "Vaddi Krishna", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 6043.500000000001, "date": "2024-12-31", "score": 35.7, "ref_price": 1.275, "return": 3.3529411764705888}, {"who": "Vaddi Krishna", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 12000.0, "date": "2024-12-30", "score": 39.5, "ref_price": 1.21, "return": 3.5867768595041323}, {"who": "Lim Bryant David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CLO, Interim CFO, Corp Sec.", "amount": 22637.5, "date": "2024-12-19", "score": 54.0, "ref_price": 0.888, "return": 5.25}, {"who": "Vaddi Krishna", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99325.8552, "date": "2024-12-19", "score": 50.4, "ref_price": 0.888, "return": 5.25}, {"who": "Vaddi Krishna", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 9790.4, "date": "2023-05-25", "score": 37.4, "ref_price": 5.26, "return": 0.05513307984790875}, {"who": "Lim Bryant David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer, Corp Sec.", "amount": 12936.0, "date": "2023-05-24", "score": 32.5, "ref_price": 5.16, "return": 0.07558139534883715}, {"who": "Chardonnet Laurent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 27500.0, "date": "2023-05-23", "score": 42.0, "ref_price": 5.45, "return": 0.018348623853210944}, {"who": "Vaddi Krishna", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 66749.28, "date": "2023-05-23", "score": 47.1, "ref_price": 5.45, "return": 0.018348623853210944}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4999998.75, "date": "2023-05-22", "score": 60.8, "ref_price": 5.47, "return": 0.014625228519195626}, {"who": "Bonita David P", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4999998.75, "date": "2023-05-22", "score": 60.8, "ref_price": 5.47, "return": 0.014625228519195626}, {"who": "Vaddi Krishna", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 98445.9528, "date": "2022-12-20", "score": 51.8, "ref_price": 4.98, "return": 0.11445783132530107}, {"who": "Chardonnet Laurent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 47600.0, "date": "2022-12-08", "score": 48.5, "ref_price": 5.06, "return": 0.09683794466403167}, {"who": "Chardonnet Laurent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 42300.00000000001, "date": "2022-06-01", "score": 52.5, "ref_price": 4.21, "return": 0.31828978622327786}, {"who": "Combs Andrew", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Head of Chemistry", "amount": 94880.0, "date": "2021-12-14", "score": 34.0, "ref_price": 11.89, "return": -0.5332211942809084}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 29999993.0, "date": "2020-09-29", "score": 71.6, "ref_price": 28.84, "return": -0.8075589459084604}, {"who": "Combs Andrew", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Head of Chemistry", "amount": 19000.0, "date": "2020-09-29", "score": 25.7, "ref_price": 28.84, "return": -0.8075589459084604}, {"who": "Dier Mardi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190000.0, "date": "2020-09-29", "score": 42.4, "ref_price": 28.84, "return": -0.8075589459084604}, {"who": "Morosini Deborah", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief of Clinical Affairs", "amount": 8436.0, "date": "2020-09-29", "score": 30.4, "ref_price": 28.84, "return": -0.8075589459084604}, {"who": "Pierce Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief of Business Oper", "amount": 71250.0, "date": "2020-09-29", "score": 41.1, "ref_price": 28.84, "return": -0.8075589459084604}, {"who": "Bonita David P", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 23499200.0, "date": "2020-09-25", "score": 82.5, "ref_price": 26.2, "return": -0.7881679389312977}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 23499200.0, "date": "2020-09-25", "score": 82.5, "ref_price": 26.2, "return": -0.7881679389312977}]}, "price_series": [{"date": "2020-09-25", "close": 26.2, "volume": 2828035.0}, {"date": "2020-09-28", "close": 27.79, "volume": 450838.0}, {"date": "2020-09-29", "close": 28.84, "volume": 424634.0}, {"date": "2020-09-30", "close": 30.13, "volume": 129553.0}, {"date": "2020-10-01", "close": 33.5, "volume": 1223420.0}, {"date": "2020-10-02", "close": 33.01, "volume": 226060.0}, {"date": "2020-10-05", "close": 34.61, "volume": 328636.0}, {"date": "2020-10-06", "close": 39.53, "volume": 219137.0}, {"date": "2020-10-07", "close": 45.18, "volume": 527406.0}, {"date": "2020-10-08", "close": 43.23, "volume": 144653.0}, {"date": "2020-10-09", "close": 43.59, "volume": 115190.0}, {"date": "2020-10-12", "close": 44.17, "volume": 86063.0}, {"date": "2020-10-13", "close": 38.94, "volume": 119297.0}, {"date": "2020-10-14", "close": 35.01, "volume": 176964.0}, {"date": "2020-10-15", "close": 34.01, "volume": 99543.0}, {"date": "2020-10-16", "close": 31.0, "volume": 108638.0}, {"date": "2020-10-19", "close": 32.69, "volume": 119879.0}, {"date": "2020-10-20", "close": 29.02, "volume": 202357.0}, {"date": "2020-10-21", "close": 28.81, "volume": 184052.0}, {"date": "2020-10-22", "close": 29.62, "volume": 150235.0}, {"date": "2020-10-23", "close": 30.06, "volume": 134771.0}, {"date": "2020-10-26", "close": 32.35, "volume": 114453.0}, {"date": "2020-10-27", "close": 36.75, "volume": 168480.0}, {"date": "2020-10-28", "close": 36.0, "volume": 187487.0}, {"date": "2020-10-29", "close": 34.78, "volume": 54125.0}, {"date": "2020-10-30", "close": 35.23, "volume": 173990.0}, {"date": "2020-11-02", "close": 34.79, "volume": 93263.0}, {"date": "2020-11-03", "close": 36.06, "volume": 164926.0}, {"date": "2020-11-04", "close": 41.27, "volume": 111776.0}, {"date": "2020-11-05", "close": 46.02, "volume": 176550.0}, {"date": "2020-11-06", "close": 43.87, "volume": 73480.0}, {"date": "2020-11-09", "close": 41.5, "volume": 136323.0}, {"date": "2020-11-10", "close": 39.53, "volume": 67923.0}, {"date": "2020-11-11", "close": 40.1, "volume": 52396.0}, {"date": "2020-11-12", "close": 42.53, "volume": 52649.0}, {"date": "2020-11-13", "close": 47.83, "volume": 119534.0}, {"date": "2020-11-16", "close": 47.84, "volume": 60874.0}, {"date": "2020-11-17", "close": 51.7, "volume": 123527.0}, {"date": "2020-11-18", "close": 52.9, "volume": 119464.0}, {"date": "2020-11-19", "close": 54.95, "volume": 65812.0}, {"date": "2020-11-20", "close": 51.71, "volume": 87861.0}, {"date": "2020-11-23", "close": 48.64, "volume": 90731.0}, {"date": "2020-11-24", "close": 46.91, "volume": 102217.0}, {"date": "2020-11-25", "close": 45.35, "volume": 88520.0}, {"date": "2020-11-27", "close": 47.67, "volume": 40321.0}, {"date": "2020-11-30", "close": 51.47, "volume": 203860.0}, {"date": "2020-12-01", "close": 50.97, "volume": 189636.0}, {"date": "2020-12-02", "close": 49.96, "volume": 99329.0}, {"date": "2020-12-03", "close": 50.56, "volume": 94413.0}, {"date": "2020-12-04", "close": 51.71, "volume": 132242.0}, {"date": "2020-12-07", "close": 49.97, "volume": 126404.0}, {"date": "2020-12-08", "close": 49.5, "volume": 186824.0}, {"date": "2020-12-09", "close": 50.07, "volume": 122749.0}, {"date": "2020-12-10", "close": 59.5, "volume": 231692.0}, {"date": "2020-12-11", "close": 62.14, "volume": 128084.0}, {"date": "2020-12-14", "close": 72.67, "volume": 234837.0}, {"date": "2020-12-15", "close": 69.92, "volume": 147452.0}, {"date": "2020-12-16", "close": 71.84, "volume": 131087.0}, {"date": "2020-12-17", "close": 76.46, "volume": 239216.0}, {"date": "2020-12-18", "close": 76.1, "volume": 1732814.0}, {"date": "2020-12-21", "close": 77.8, "volume": 281858.0}, {"date": "2020-12-22", "close": 82.72, "volume": 177740.0}, {"date": "2020-12-23", "close": 83.47, "volume": 111651.0}, {"date": "2020-12-24", "close": 88.94, "volume": 104103.0}, {"date": "2020-12-28", "close": 83.81, "volume": 146602.0}, {"date": "2020-12-29", "close": 84.14, "volume": 143925.0}, {"date": "2020-12-30", "close": 75.43, "volume": 136405.0}, {"date": "2020-12-31", "close": 71.55, "volume": 152420.0}, {"date": "2021-01-04", "close": 67.46, "volume": 247143.0}, {"date": "2021-01-05", "close": 59.81, "volume": 476843.0}, {"date": "2021-01-06", "close": 62.82, "volume": 671040.0}, {"date": "2021-01-07", "close": 66.96, "volume": 1197428.0}, {"date": "2021-01-08", "close": 66.46, "volume": 285435.0}, {"date": "2021-01-11", "close": 68.22, "volume": 293506.0}, {"date": "2021-01-12", "close": 69.76, "volume": 191631.0}, {"date": "2021-01-13", "close": 70.65, "volume": 103766.0}, {"date": "2021-01-14", "close": 75.17, "volume": 97248.0}, {"date": "2021-01-15", "close": 74.45, "volume": 240907.0}, {"date": "2021-01-19", "close": 74.55, "volume": 133916.0}, {"date": "2021-01-20", "close": 75.68, "volume": 261181.0}, {"date": "2021-01-21", "close": 76.54, "volume": 171055.0}, {"date": "2021-01-22", "close": 74.43, "volume": 194019.0}, {"date": "2021-01-25", "close": 74.99, "volume": 304567.0}, {"date": "2021-01-26", "close": 69.93, "volume": 533481.0}, {"date": "2021-01-27", "close": 64.68, "volume": 436948.0}, {"date": "2021-01-28", "close": 66.42, "volume": 183475.0}, {"date": "2021-01-29", "close": 64.95, "volume": 130402.0}, {"date": "2021-02-01", "close": 69.48, "volume": 246297.0}, {"date": "2021-02-02", "close": 74.49, "volume": 67330.0}, {"date": "2021-02-03", "close": 75.62, "volume": 37879.0}, {"date": "2021-02-04", "close": 79.6, "volume": 79515.0}, {"date": "2021-02-05", "close": 84.21, "volume": 152575.0}, {"date": "2021-02-08", "close": 85.78, "volume": 147740.0}, {"date": "2021-02-09", "close": 90.03, "volume": 116029.0}, {"date": "2021-02-10", "close": 91.68, "volume": 99934.0}, {"date": "2021-02-11", "close": 88.89, "volume": 72013.0}, {"date": "2021-02-12", "close": 88.98, "volume": 51232.0}, {"date": "2021-02-16", "close": 86.05, "volume": 140419.0}, {"date": "2021-02-17", "close": 84.36, "volume": 63596.0}, {"date": "2021-02-18", "close": 76.27, "volume": 82060.0}, {"date": "2021-02-19", "close": 76.96, "volume": 84092.0}, {"date": "2021-02-22", "close": 72.78, "volume": 142631.0}, {"date": "2021-02-23", "close": 68.11, "volume": 169920.0}, {"date": "2021-02-24", "close": 66.72, "volume": 136461.0}, {"date": "2021-02-25", "close": 64.33, "volume": 109226.0}, {"date": "2021-02-26", "close": 62.33, "volume": 139776.0}, {"date": "2021-03-01", "close": 67.69, "volume": 89605.0}, {"date": "2021-03-02", "close": 62.53, "volume": 105949.0}, {"date": "2021-03-03", "close": 59.53, "volume": 117181.0}, {"date": "2021-03-04", "close": 55.8, "volume": 110331.0}, {"date": "2021-03-05", "close": 56.79, "volume": 121910.0}, {"date": "2021-03-08", "close": 52.88, "volume": 75690.0}, {"date": "2021-03-09", "close": 56.06, "volume": 117852.0}, {"date": "2021-03-10", "close": 57.96, "volume": 66616.0}, {"date": "2021-03-11", "close": 58.7, "volume": 80184.0}, {"date": "2021-03-12", "close": 57.38, "volume": 66970.0}, {"date": "2021-03-15", "close": 57.81, "volume": 191118.0}, {"date": "2021-03-16", "close": 55.85, "volume": 106260.0}, {"date": "2021-03-17", "close": 56.32, "volume": 112744.0}, {"date": "2021-03-18", "close": 52.61, "volume": 88771.0}, {"date": "2021-03-19", "close": 54.67, "volume": 1333986.0}, {"date": "2021-03-22", "close": 58.39, "volume": 265854.0}, {"date": "2021-03-23", "close": 55.32, "volume": 207645.0}, {"date": "2021-03-24", "close": 49.44, "volume": 625047.0}, {"date": "2021-03-25", "close": 45.98, "volume": 375472.0}, {"date": "2021-03-26", "close": 42.59, "volume": 160594.0}, {"date": "2021-03-29", "close": 39.31, "volume": 296871.0}, {"date": "2021-03-30", "close": 39.27, "volume": 265770.0}, {"date": "2021-03-31", "close": 43.33, "volume": 163897.0}, {"date": "2021-04-01", "close": 41.25, "volume": 242048.0}, {"date": "2021-04-05", "close": 41.81, "volume": 223986.0}, {"date": "2021-04-06", "close": 39.25, "volume": 172470.0}, {"date": "2021-04-07", "close": 39.25, "volume": 191297.0}, {"date": "2021-04-08", "close": 37.39, "volume": 187094.0}, {"date": "2021-04-09", "close": 35.26, "volume": 243142.0}, {"date": "2021-04-12", "close": 32.7, "volume": 369372.0}, {"date": "2021-04-13", "close": 32.47, "volume": 269140.0}, {"date": "2021-04-14", "close": 37.05, "volume": 529335.0}, {"date": "2021-04-15", "close": 33.91, "volume": 224948.0}, {"date": "2021-04-16", "close": 32.24, "volume": 125278.0}, {"date": "2021-04-19", "close": 31.48, "volume": 216191.0}, {"date": "2021-04-20", "close": 33.22, "volume": 173500.0}, {"date": "2021-04-21", "close": 35.5, "volume": 323274.0}, {"date": "2021-04-22", "close": 37.3, "volume": 243208.0}, {"date": "2021-04-23", "close": 34.59, "volume": 151578.0}, {"date": "2021-04-26", "close": 36.2, "volume": 158087.0}, {"date": "2021-04-27", "close": 35.55, "volume": 245532.0}, {"date": "2021-04-28", "close": 39.48, "volume": 116701.0}, {"date": "2021-04-29", "close": 40.46, "volume": 266676.0}, {"date": "2021-04-30", "close": 41.44, "volume": 200597.0}, {"date": "2021-05-03", "close": 40.48, "volume": 193985.0}, {"date": "2021-05-04", "close": 39.85, "volume": 294359.0}, {"date": "2021-05-05", "close": 40.5, "volume": 181719.0}, {"date": "2021-05-06", "close": 40.8, "volume": 196061.0}, {"date": "2021-05-07", "close": 41.61, "volume": 195499.0}, {"date": "2021-05-10", "close": 40.7, "volume": 219217.0}, {"date": "2021-05-11", "close": 41.18, "volume": 210538.0}, {"date": "2021-05-12", "close": 44.3, "volume": 214832.0}, {"date": "2021-05-13", "close": 39.15, "volume": 336228.0}, {"date": "2021-05-14", "close": 42.04, "volume": 176056.0}, {"date": "2021-05-17", "close": 41.78, "volume": 117820.0}, {"date": "2021-05-18", "close": 39.39, "volume": 144342.0}, {"date": "2021-05-19", "close": 36.09, "volume": 149020.0}, {"date": "2021-05-20", "close": 38.79, "volume": 139821.0}, {"date": "2021-05-21", "close": 38.72, "volume": 155082.0}, {"date": "2021-05-24", "close": 36.03, "volume": 96583.0}, {"date": "2021-05-25", "close": 32.91, "volume": 290826.0}, {"date": "2021-05-26", "close": 33.0, "volume": 206661.0}, {"date": "2021-05-27", "close": 33.0, "volume": 361198.0}, {"date": "2021-05-28", "close": 34.76, "volume": 448735.0}, {"date": "2021-06-01", "close": 32.99, "volume": 118341.0}, {"date": "2021-06-02", "close": 31.8, "volume": 232703.0}, {"date": "2021-06-03", "close": 31.03, "volume": 210504.0}, {"date": "2021-06-04", "close": 29.96, "volume": 150129.0}, {"date": "2021-06-07", "close": 32.4, "volume": 357611.0}, {"date": "2021-06-08", "close": 31.3, "volume": 178316.0}, {"date": "2021-06-09", "close": 30.72, "volume": 165657.0}, {"date": "2021-06-10", "close": 32.04, "volume": 181446.0}, {"date": "2021-06-11", "close": 31.2, "volume": 131151.0}, {"date": "2021-06-14", "close": 33.78, "volume": 205084.0}, {"date": "2021-06-15", "close": 32.23, "volume": 194255.0}, {"date": "2021-06-16", "close": 33.39, "volume": 397035.0}, {"date": "2021-06-17", "close": 32.36, "volume": 214524.0}, {"date": "2021-06-18", "close": 31.02, "volume": 551250.0}, {"date": "2021-06-21", "close": 32.4, "volume": 180351.0}, {"date": "2021-06-22", "close": 33.06, "volume": 170799.0}, {"date": "2021-06-23", "close": 33.13, "volume": 270623.0}, {"date": "2021-06-24", "close": 32.97, "volume": 181992.0}, {"date": "2021-06-25", "close": 31.9, "volume": 424703.0}, {"date": "2021-06-28", "close": 31.99, "volume": 70015.0}, {"date": "2021-06-29", "close": 30.02, "volume": 116981.0}, {"date": "2021-06-30", "close": 28.63, "volume": 196795.0}, {"date": "2021-07-01", "close": 28.6, "volume": 216430.0}, {"date": "2021-07-02", "close": 27.77, "volume": 147252.0}, {"date": "2021-07-06", "close": 27.0, "volume": 119563.0}, {"date": "2021-07-07", "close": 26.7, "volume": 145126.0}, {"date": "2021-07-08", "close": 27.57, "volume": 115530.0}, {"date": "2021-07-09", "close": 28.5, "volume": 72134.0}, {"date": "2021-07-12", "close": 27.72, "volume": 63393.0}, {"date": "2021-07-13", "close": 26.92, "volume": 92263.0}, {"date": "2021-07-14", "close": 25.78, "volume": 478346.0}, {"date": "2021-07-15", "close": 28.02, "volume": 169053.0}, {"date": "2021-07-16", "close": 28.39, "volume": 202794.0}, {"date": "2021-07-19", "close": 31.37, "volume": 376804.0}, {"date": "2021-07-20", "close": 31.23, "volume": 284452.0}, {"date": "2021-07-21", "close": 29.66, "volume": 139701.0}, {"date": "2021-07-22", "close": 29.26, "volume": 103121.0}, {"date": "2021-07-23", "close": 34.06, "volume": 354394.0}, {"date": "2021-07-26", "close": 33.33, "volume": 224722.0}, {"date": "2021-07-27", "close": 34.65, "volume": 548851.0}, {"date": "2021-07-28", "close": 34.78, "volume": 171894.0}, {"date": "2021-07-29", "close": 32.72, "volume": 156405.0}, {"date": "2021-07-30", "close": 32.04, "volume": 153132.0}, {"date": "2021-08-02", "close": 31.73, "volume": 307581.0}, {"date": "2021-08-03", "close": 32.0, "volume": 125019.0}, {"date": "2021-08-04", "close": 31.57, "volume": 318082.0}, {"date": "2021-08-05", "close": 32.43, "volume": 233961.0}, {"date": "2021-08-06", "close": 30.09, "volume": 180404.0}, {"date": "2021-08-09", "close": 31.01, "volume": 154535.0}, {"date": "2021-08-10", "close": 31.96, "volume": 67998.0}, {"date": "2021-08-11", "close": 33.98, "volume": 137687.0}, {"date": "2021-08-12", "close": 34.19, "volume": 95396.0}, {"date": "2021-08-13", "close": 32.17, "volume": 133901.0}, {"date": "2021-08-16", "close": 31.74, "volume": 74909.0}, {"date": "2021-08-17", "close": 32.03, "volume": 81969.0}, {"date": "2021-08-18", "close": 30.29, "volume": 113194.0}, {"date": "2021-08-19", "close": 28.78, "volume": 113322.0}, {"date": "2021-08-20", "close": 31.0, "volume": 270362.0}, {"date": "2021-08-23", "close": 33.16, "volume": 169570.0}, {"date": "2021-08-24", "close": 31.86, "volume": 51740.0}, {"date": "2021-08-25", "close": 34.5, "volume": 186764.0}, {"date": "2021-08-26", "close": 34.16, "volume": 136661.0}, {"date": "2021-08-27", "close": 37.57, "volume": 204793.0}, {"date": "2021-08-30", "close": 36.92, "volume": 184854.0}, {"date": "2021-08-31", "close": 35.69, "volume": 170064.0}, {"date": "2021-09-01", "close": 37.08, "volume": 301030.0}, {"date": "2021-09-02", "close": 38.65, "volume": 409198.0}, {"date": "2021-09-03", "close": 37.38, "volume": 101346.0}, {"date": "2021-09-07", "close": 37.85, "volume": 115418.0}, {"date": "2021-09-08", "close": 36.74, "volume": 81462.0}, {"date": "2021-09-09", "close": 35.71, "volume": 574315.0}, {"date": "2021-09-10", "close": 32.83, "volume": 202557.0}, {"date": "2021-09-13", "close": 32.01, "volume": 1137946.0}, {"date": "2021-09-14", "close": 33.54, "volume": 473699.0}, {"date": "2021-09-15", "close": 34.0, "volume": 206708.0}, {"date": "2021-09-16", "close": 34.22, "volume": 111873.0}, {"date": "2021-09-17", "close": 35.2, "volume": 880559.0}, {"date": "2021-09-20", "close": 33.8, "volume": 803130.0}, {"date": "2021-09-21", "close": 34.5, "volume": 432840.0}, {"date": "2021-09-22", "close": 33.93, "volume": 489996.0}, {"date": "2021-09-23", "close": 35.5, "volume": 391899.0}, {"date": "2021-09-24", "close": 34.64, "volume": 474760.0}, {"date": "2021-09-27", "close": 34.45, "volume": 487237.0}, {"date": "2021-09-28", "close": 33.05, "volume": 367169.0}, {"date": "2021-09-29", "close": 30.9, "volume": 268840.0}, {"date": "2021-09-30", "close": 31.25, "volume": 822411.0}, {"date": "2021-10-01", "close": 31.74, "volume": 1170502.0}, {"date": "2021-10-04", "close": 31.61, "volume": 310719.0}, {"date": "2021-10-05", "close": 30.04, "volume": 348406.0}, {"date": "2021-10-06", "close": 28.78, "volume": 538646.0}, {"date": "2021-10-07", "close": 17.34, "volume": 3135446.0}, {"date": "2021-10-08", "close": 15.87, "volume": 3391274.0}, {"date": "2021-10-11", "close": 15.97, "volume": 903235.0}, {"date": "2021-10-12", "close": 15.58, "volume": 758534.0}, {"date": "2021-10-13", "close": 15.81, "volume": 582806.0}, {"date": "2021-10-14", "close": 16.22, "volume": 885459.0}, {"date": "2021-10-15", "close": 16.26, "volume": 449241.0}, {"date": "2021-10-18", "close": 15.72, "volume": 529121.0}, {"date": "2021-10-19", "close": 18.0, "volume": 1516786.0}, {"date": "2021-10-20", "close": 17.95, "volume": 1541621.0}, {"date": "2021-10-21", "close": 18.93, "volume": 416998.0}, {"date": "2021-10-22", "close": 17.52, "volume": 388785.0}, {"date": "2021-10-25", "close": 17.65, "volume": 211818.0}, {"date": "2021-10-26", "close": 17.65, "volume": 198235.0}, {"date": "2021-10-27", "close": 17.31, "volume": 217136.0}, {"date": "2021-10-28", "close": 17.99, "volume": 209926.0}, {"date": "2021-10-29", "close": 17.58, "volume": 129919.0}, {"date": "2021-11-01", "close": 18.32, "volume": 182309.0}, {"date": "2021-11-02", "close": 18.33, "volume": 219038.0}, {"date": "2021-11-03", "close": 18.5, "volume": 292482.0}, {"date": "2021-11-04", "close": 17.98, "volume": 185768.0}, {"date": "2021-11-05", "close": 17.18, "volume": 277014.0}, {"date": "2021-11-08", "close": 17.4, "volume": 204009.0}, {"date": "2021-11-09", "close": 17.2, "volume": 229363.0}, {"date": "2021-11-10", "close": 17.16, "volume": 152428.0}, {"date": "2021-11-11", "close": 16.76, "volume": 162066.0}, {"date": "2021-11-12", "close": 16.2, "volume": 262090.0}, {"date": "2021-11-15", "close": 15.85, "volume": 229338.0}, {"date": "2021-11-16", "close": 16.02, "volume": 352084.0}, {"date": "2021-11-17", "close": 15.67, "volume": 280115.0}, {"date": "2021-11-18", "close": 14.44, "volume": 350698.0}, {"date": "2021-11-19", "close": 14.46, "volume": 221210.0}, {"date": "2021-11-22", "close": 13.6, "volume": 281347.0}, {"date": "2021-11-23", "close": 14.35, "volume": 311857.0}, {"date": "2021-11-24", "close": 14.31, "volume": 246110.0}, {"date": "2021-11-26", "close": 14.0, "volume": 153329.0}, {"date": "2021-11-29", "close": 13.75, "volume": 294112.0}, {"date": "2021-11-30", "close": 14.29, "volume": 320603.0}, {"date": "2021-12-01", "close": 13.75, "volume": 391876.0}, {"date": "2021-12-02", "close": 14.27, "volume": 277583.0}, {"date": "2021-12-03", "close": 13.9, "volume": 325234.0}, {"date": "2021-12-06", "close": 13.84, "volume": 310705.0}, {"date": "2021-12-07", "close": 14.76, "volume": 437408.0}, {"date": "2021-12-08", "close": 14.55, "volume": 255595.0}, {"date": "2021-12-09", "close": 13.56, "volume": 220243.0}, {"date": "2021-12-10", "close": 13.8, "volume": 456052.0}, {"date": "2021-12-13", "close": 12.11, "volume": 422067.0}, {"date": "2021-12-14", "close": 11.89, "volume": 584241.0}, {"date": "2021-12-15", "close": 13.3, "volume": 748378.0}, {"date": "2021-12-16", "close": 13.67, "volume": 835674.0}, {"date": "2021-12-17", "close": 13.7, "volume": 2438224.0}, {"date": "2021-12-20", "close": 13.3, "volume": 633921.0}, {"date": "2021-12-21", "close": 13.67, "volume": 823800.0}, {"date": "2021-12-22", "close": 13.27, "volume": 426495.0}, {"date": "2021-12-23", "close": 13.73, "volume": 781209.0}, {"date": "2021-12-27", "close": 12.56, "volume": 359493.0}, {"date": "2021-12-28", "close": 12.65, "volume": 350901.0}, {"date": "2021-12-29", "close": 12.41, "volume": 217609.0}, {"date": "2021-12-30", "close": 12.76, "volume": 236215.0}, {"date": "2021-12-31", "close": 12.45, "volume": 342749.0}, {"date": "2022-01-03", "close": 13.22, "volume": 248528.0}, {"date": "2022-01-04", "close": 11.43, "volume": 721096.0}, {"date": "2022-01-05", "close": 10.32, "volume": 652373.0}, {"date": "2022-01-06", "close": 10.48, "volume": 358382.0}, {"date": "2022-01-07", "close": 10.05, "volume": 160697.0}, {"date": "2022-01-10", "close": 9.76, "volume": 610386.0}, {"date": "2022-01-11", "close": 9.84, "volume": 219393.0}, {"date": "2022-01-12", "close": 9.32, "volume": 281785.0}, {"date": "2022-01-13", "close": 9.09, "volume": 353350.0}, {"date": "2022-01-14", "close": 9.52, "volume": 210732.0}, {"date": "2022-01-18", "close": 8.86, "volume": 359407.0}, {"date": "2022-01-19", "close": 9.3, "volume": 378802.0}, {"date": "2022-01-20", "close": 8.8, "volume": 274278.0}, {"date": "2022-01-21", "close": 8.87, "volume": 252701.0}, {"date": "2022-01-24", "close": 9.51, "volume": 293658.0}, {"date": "2022-01-25", "close": 9.4, "volume": 200847.0}, {"date": "2022-01-26", "close": 8.99, "volume": 338562.0}, {"date": "2022-01-27", "close": 9.16, "volume": 375480.0}, {"date": "2022-01-28", "close": 9.68, "volume": 315341.0}, {"date": "2022-01-31", "close": 9.93, "volume": 266274.0}, {"date": "2022-02-01", "close": 10.23, "volume": 249109.0}, {"date": "2022-02-02", "close": 9.71, "volume": 363580.0}, {"date": "2022-02-03", "close": 9.49, "volume": 234191.0}, {"date": "2022-02-04", "close": 9.84, "volume": 239036.0}, {"date": "2022-02-07", "close": 10.09, "volume": 158237.0}, {"date": "2022-02-08", "close": 10.09, "volume": 169832.0}, {"date": "2022-02-09", "close": 10.41, "volume": 278637.0}, {"date": "2022-02-10", "close": 10.16, "volume": 393509.0}, {"date": "2022-02-11", "close": 10.0, "volume": 199304.0}, {"date": "2022-02-14", "close": 9.78, "volume": 193346.0}, {"date": "2022-02-15", "close": 10.58, "volume": 101624.0}, {"date": "2022-02-16", "close": 10.17, "volume": 170063.0}, {"date": "2022-02-17", "close": 10.0, "volume": 151375.0}, {"date": "2022-02-18", "close": 10.03, "volume": 211186.0}, {"date": "2022-02-22", "close": 10.34, "volume": 136039.0}, {"date": "2022-02-23", "close": 9.89, "volume": 339804.0}, {"date": "2022-02-24", "close": 10.6, "volume": 167699.0}, {"date": "2022-02-25", "close": 10.39, "volume": 129910.0}, {"date": "2022-02-28", "close": 8.83, "volume": 746981.0}, {"date": "2022-03-01", "close": 8.47, "volume": 312894.0}, {"date": "2022-03-02", "close": 8.74, "volume": 206064.0}, {"date": "2022-03-03", "close": 8.04, "volume": 161870.0}, {"date": "2022-03-04", "close": 7.86, "volume": 128993.0}, {"date": "2022-03-07", "close": 8.09, "volume": 134468.0}, {"date": "2022-03-08", "close": 8.23, "volume": 140968.0}, {"date": "2022-03-09", "close": 8.85, "volume": 185789.0}, {"date": "2022-03-10", "close": 9.16, "volume": 115375.0}, {"date": "2022-03-11", "close": 8.9, "volume": 96281.0}, {"date": "2022-03-14", "close": 7.75, "volume": 138963.0}, {"date": "2022-03-15", "close": 7.15, "volume": 321531.0}, {"date": "2022-03-16", "close": 7.75, "volume": 329723.0}, {"date": "2022-03-17", "close": 8.36, "volume": 247021.0}, {"date": "2022-03-18", "close": 8.43, "volume": 295259.0}, {"date": "2022-03-21", "close": 7.37, "volume": 169165.0}, {"date": "2022-03-22", "close": 7.44, "volume": 129585.0}, {"date": "2022-03-23", "close": 7.33, "volume": 91301.0}, {"date": "2022-03-24", "close": 7.36, "volume": 96378.0}, {"date": "2022-03-25", "close": 7.32, "volume": 97563.0}, {"date": "2022-03-28", "close": 7.18, "volume": 113421.0}, {"date": "2022-03-29", "close": 7.26, "volume": 260562.0}, {"date": "2022-03-30", "close": 6.96, "volume": 202936.0}, {"date": "2022-03-31", "close": 6.9, "volume": 527742.0}, {"date": "2022-04-01", "close": 7.25, "volume": 375463.0}, {"date": "2022-04-04", "close": 7.55, "volume": 1438008.0}, {"date": "2022-04-05", "close": 7.43, "volume": 216034.0}, {"date": "2022-04-06", "close": 7.39, "volume": 131274.0}, {"date": "2022-04-07", "close": 7.16, "volume": 113133.0}, {"date": "2022-04-08", "close": 6.58, "volume": 111012.0}, {"date": "2022-04-11", "close": 6.24, "volume": 185652.0}, {"date": "2022-04-12", "close": 6.15, "volume": 125291.0}, {"date": "2022-04-13", "close": 6.27, "volume": 143516.0}, {"date": "2022-04-14", "close": 5.98, "volume": 180265.0}, {"date": "2022-04-18", "close": 5.85, "volume": 328168.0}, {"date": "2022-04-19", "close": 5.72, "volume": 446345.0}, {"date": "2022-04-20", "close": 5.71, "volume": 827521.0}, {"date": "2022-04-21", "close": 5.44, "volume": 272578.0}, {"date": "2022-04-22", "close": 5.2, "volume": 772666.0}, {"date": "2022-04-25", "close": 5.24, "volume": 897339.0}, {"date": "2022-04-26", "close": 4.94, "volume": 308476.0}, {"date": "2022-04-27", "close": 4.92, "volume": 247694.0}, {"date": "2022-04-28", "close": 4.86, "volume": 223366.0}, {"date": "2022-04-29", "close": 4.59, "volume": 176998.0}, {"date": "2022-05-02", "close": 4.86, "volume": 188199.0}, {"date": "2022-05-03", "close": 4.73, "volume": 107118.0}, {"date": "2022-05-04", "close": 4.61, "volume": 157861.0}, {"date": "2022-05-05", "close": 4.29, "volume": 146089.0}, {"date": "2022-05-06", "close": 4.28, "volume": 283844.0}, {"date": "2022-05-09", "close": 4.0, "volume": 799528.0}, {"date": "2022-05-10", "close": 4.38, "volume": 279300.0}, {"date": "2022-05-11", "close": 4.04, "volume": 271774.0}, {"date": "2022-05-12", "close": 4.31, "volume": 176514.0}, {"date": "2022-05-13", "close": 4.62, "volume": 180829.0}, {"date": "2022-05-16", "close": 4.73, "volume": 162839.0}, {"date": "2022-05-17", "close": 4.87, "volume": 177354.0}, {"date": "2022-05-18", "close": 4.45, "volume": 193314.0}, {"date": "2022-05-19", "close": 4.47, "volume": 102163.0}, {"date": "2022-05-20", "close": 4.53, "volume": 250818.0}, {"date": "2022-05-23", "close": 4.52, "volume": 177756.0}, {"date": "2022-05-24", "close": 4.36, "volume": 163845.0}, {"date": "2022-05-25", "close": 4.42, "volume": 178351.0}, {"date": "2022-05-26", "close": 4.54, "volume": 105996.0}, {"date": "2022-05-27", "close": 4.57, "volume": 117769.0}, {"date": "2022-05-31", "close": 4.2, "volume": 404304.0}, {"date": "2022-06-01", "close": 4.21, "volume": 220452.0}, {"date": "2022-06-02", "close": 4.63, "volume": 123348.0}, {"date": "2022-06-03", "close": 4.75, "volume": 157361.0}, {"date": "2022-06-06", "close": 4.35, "volume": 565708.0}, {"date": "2022-06-07", "close": 4.78, "volume": 212297.0}, {"date": "2022-06-08", "close": 5.1, "volume": 206457.0}, {"date": "2022-06-09", "close": 4.88, "volume": 148479.0}, {"date": "2022-06-10", "close": 4.59, "volume": 142602.0}, {"date": "2022-06-13", "close": 4.35, "volume": 155330.0}, {"date": "2022-06-14", "close": 4.32, "volume": 96085.0}, {"date": "2022-06-15", "close": 4.5, "volume": 207335.0}, {"date": "2022-06-16", "close": 4.44, "volume": 191268.0}, {"date": "2022-06-17", "close": 4.74, "volume": 307678.0}, {"date": "2022-06-21", "close": 5.01, "volume": 204061.0}, {"date": "2022-06-22", "close": 5.09, "volume": 188198.0}, {"date": "2022-06-23", "close": 5.29, "volume": 150154.0}, {"date": "2022-06-24", "close": 5.46, "volume": 1374409.0}, {"date": "2022-06-27", "close": 5.4, "volume": 117089.0}, {"date": "2022-06-28", "close": 5.0, "volume": 109447.0}, {"date": "2022-06-29", "close": 5.18, "volume": 125648.0}, {"date": "2022-06-30", "close": 5.22, "volume": 80284.0}, {"date": "2022-07-01", "close": 5.3, "volume": 80140.0}, {"date": "2022-07-05", "close": 5.15, "volume": 130087.0}, {"date": "2022-07-06", "close": 5.52, "volume": 106572.0}, {"date": "2022-07-07", "close": 5.51, "volume": 215090.0}, {"date": "2022-07-08", "close": 5.42, "volume": 111666.0}, {"date": "2022-07-11", "close": 5.21, "volume": 81160.0}, {"date": "2022-07-12", "close": 5.23, "volume": 51652.0}, {"date": "2022-07-13", "close": 5.34, "volume": 206727.0}, {"date": "2022-07-14", "close": 5.28, "volume": 135550.0}, {"date": "2022-07-15", "close": 5.22, "volume": 98950.0}, {"date": "2022-07-18", "close": 5.26, "volume": 120823.0}, {"date": "2022-07-19", "close": 5.87, "volume": 311346.0}, {"date": "2022-07-20", "close": 6.08, "volume": 86981.0}, {"date": "2022-07-21", "close": 5.91, "volume": 98927.0}, {"date": "2022-07-22", "close": 5.91, "volume": 121085.0}, {"date": "2022-07-25", "close": 5.8, "volume": 95223.0}, {"date": "2022-07-26", "close": 5.92, "volume": 66228.0}, {"date": "2022-07-27", "close": 5.89, "volume": 77811.0}, {"date": "2022-07-28", "close": 5.55, "volume": 80484.0}, {"date": "2022-07-29", "close": 5.0, "volume": 131409.0}, {"date": "2022-08-01", "close": 5.05, "volume": 68957.0}, {"date": "2022-08-02", "close": 5.23, "volume": 68007.0}, {"date": "2022-08-03", "close": 5.48, "volume": 61299.0}, {"date": "2022-08-04", "close": 5.73, "volume": 91383.0}, {"date": "2022-08-05", "close": 6.17, "volume": 89369.0}, {"date": "2022-08-08", "close": 6.55, "volume": 97509.0}, {"date": "2022-08-09", "close": 6.51, "volume": 196693.0}, {"date": "2022-08-10", "close": 7.97, "volume": 181874.0}, {"date": "2022-08-11", "close": 8.31, "volume": 115771.0}, {"date": "2022-08-12", "close": 8.67, "volume": 65608.0}, {"date": "2022-08-15", "close": 8.82, "volume": 76429.0}, {"date": "2022-08-16", "close": 8.22, "volume": 119973.0}, {"date": "2022-08-17", "close": 8.1, "volume": 126907.0}, {"date": "2022-08-18", "close": 8.52, "volume": 131700.0}, {"date": "2022-08-19", "close": 8.45, "volume": 102511.0}, {"date": "2022-08-22", "close": 8.21, "volume": 71972.0}, {"date": "2022-08-23", "close": 8.49, "volume": 72922.0}, {"date": "2022-08-24", "close": 8.55, "volume": 65612.0}, {"date": "2022-08-25", "close": 8.27, "volume": 42600.0}, {"date": "2022-08-26", "close": 7.78, "volume": 110418.0}, {"date": "2022-08-29", "close": 7.67, "volume": 67198.0}, {"date": "2022-08-30", "close": 7.12, "volume": 38067.0}, {"date": "2022-08-31", "close": 7.2, "volume": 101340.0}, {"date": "2022-09-01", "close": 7.67, "volume": 83385.0}, {"date": "2022-09-02", "close": 7.67, "volume": 28098.0}, {"date": "2022-09-06", "close": 7.25, "volume": 103792.0}, {"date": "2022-09-07", "close": 7.56, "volume": 33510.0}, {"date": "2022-09-08", "close": 7.94, "volume": 68199.0}, {"date": "2022-09-09", "close": 7.75, "volume": 95532.0}, {"date": "2022-09-12", "close": 7.71, "volume": 50927.0}, {"date": "2022-09-13", "close": 7.84, "volume": 106084.0}, {"date": "2022-09-14", "close": 7.47, "volume": 113497.0}, {"date": "2022-09-15", "close": 7.52, "volume": 29574.0}, {"date": "2022-09-16", "close": 6.94, "volume": 124575.0}, {"date": "2022-09-19", "close": 6.85, "volume": 89255.0}, {"date": "2022-09-20", "close": 7.06, "volume": 22657.0}, {"date": "2022-09-21", "close": 6.69, "volume": 69369.0}, {"date": "2022-09-22", "close": 6.76, "volume": 25136.0}, {"date": "2022-09-23", "close": 6.63, "volume": 52180.0}, {"date": "2022-09-26", "close": 6.6, "volume": 42330.0}, {"date": "2022-09-27", "close": 6.33, "volume": 49715.0}, {"date": "2022-09-28", "close": 6.63, "volume": 86865.0}, {"date": "2022-09-29", "close": 6.52, "volume": 41774.0}, {"date": "2022-09-30", "close": 6.61, "volume": 42176.0}, {"date": "2022-10-03", "close": 6.81, "volume": 43864.0}, {"date": "2022-10-04", "close": 7.13, "volume": 35359.0}, {"date": "2022-10-05", "close": 7.11, "volume": 37003.0}, {"date": "2022-10-06", "close": 7.37, "volume": 26081.0}, {"date": "2022-10-07", "close": 6.97, "volume": 192125.0}, {"date": "2022-10-10", "close": 6.74, "volume": 65737.0}, {"date": "2022-10-11", "close": 6.51, "volume": 36464.0}, {"date": "2022-10-12", "close": 6.65, "volume": 58179.0}, {"date": "2022-10-13", "close": 6.71, "volume": 58982.0}, {"date": "2022-10-14", "close": 6.57, "volume": 53323.0}, {"date": "2022-10-17", "close": 6.56, "volume": 80013.0}, {"date": "2022-10-18", "close": 6.44, "volume": 151632.0}, {"date": "2022-10-19", "close": 6.18, "volume": 43755.0}, {"date": "2022-10-20", "close": 6.12, "volume": 18441.0}, {"date": "2022-10-21", "close": 6.21, "volume": 50400.0}, {"date": "2022-10-24", "close": 6.63, "volume": 33974.0}, {"date": "2022-10-25", "close": 6.81, "volume": 24778.0}, {"date": "2022-10-26", "close": 7.18, "volume": 27135.0}, {"date": "2022-10-27", "close": 6.7, "volume": 31448.0}, {"date": "2022-10-28", "close": 6.74, "volume": 38130.0}, {"date": "2022-10-31", "close": 6.69, "volume": 103851.0}, {"date": "2022-11-01", "close": 6.65, "volume": 41845.0}, {"date": "2022-11-02", "close": 6.68, "volume": 31103.0}, {"date": "2022-11-03", "close": 6.66, "volume": 31619.0}, {"date": "2022-11-04", "close": 7.37, "volume": 99194.0}, {"date": "2022-11-07", "close": 7.68, "volume": 42203.0}, {"date": "2022-11-08", "close": 7.25, "volume": 27085.0}, {"date": "2022-11-09", "close": 7.19, "volume": 41287.0}, {"date": "2022-11-10", "close": 7.74, "volume": 41669.0}, {"date": "2022-11-11", "close": 8.5, "volume": 350420.0}, {"date": "2022-11-14", "close": 7.75, "volume": 85441.0}, {"date": "2022-11-15", "close": 7.8, "volume": 144064.0}, {"date": "2022-11-16", "close": 7.7, "volume": 36079.0}, {"date": "2022-11-17", "close": 7.83, "volume": 65950.0}, {"date": "2022-11-18", "close": 7.44, "volume": 68691.0}, {"date": "2022-11-21", "close": 6.53, "volume": 45268.0}, {"date": "2022-11-22", "close": 6.49, "volume": 86551.0}, {"date": "2022-11-23", "close": 6.67, "volume": 24891.0}, {"date": "2022-11-25", "close": 6.82, "volume": 5300.0}, {"date": "2022-11-28", "close": 6.42, "volume": 57226.0}, {"date": "2022-11-29", "close": 6.37, "volume": 20909.0}, {"date": "2022-11-30", "close": 6.67, "volume": 23424.0}, {"date": "2022-12-01", "close": 6.61, "volume": 27033.0}, {"date": "2022-12-02", "close": 7.09, "volume": 28836.0}, {"date": "2022-12-05", "close": 6.2, "volume": 53793.0}, {"date": "2022-12-06", "close": 6.27, "volume": 44290.0}, {"date": "2022-12-07", "close": 4.95, "volume": 749591.0}, {"date": "2022-12-08", "close": 5.06, "volume": 182784.0}, {"date": "2022-12-09", "close": 4.98, "volume": 150626.0}, {"date": "2022-12-12", "close": 4.7, "volume": 54280.0}, {"date": "2022-12-13", "close": 4.98, "volume": 110258.0}, {"date": "2022-12-14", "close": 5.2, "volume": 186695.0}, {"date": "2022-12-15", "close": 5.2, "volume": 216805.0}, {"date": "2022-12-16", "close": 5.17, "volume": 63623.0}, {"date": "2022-12-19", "close": 4.94, "volume": 28597.0}, {"date": "2022-12-20", "close": 4.98, "volume": 55249.0}, {"date": "2022-12-21", "close": 4.9, "volume": 36433.0}, {"date": "2022-12-22", "close": 5.04, "volume": 62726.0}, {"date": "2022-12-23", "close": 5.1, "volume": 26940.0}, {"date": "2022-12-27", "close": 4.61, "volume": 49559.0}, {"date": "2022-12-28", "close": 5.09, "volume": 132160.0}, {"date": "2022-12-29", "close": 5.56, "volume": 84451.0}, {"date": "2022-12-30", "close": 6.04, "volume": 212190.0}, {"date": "2023-01-03", "close": 5.02, "volume": 134045.0}, {"date": "2023-01-04", "close": 4.94, "volume": 28869.0}, {"date": "2023-01-05", "close": 4.58, "volume": 58199.0}, {"date": "2023-01-06", "close": 4.61, "volume": 16072.0}, {"date": "2023-01-09", "close": 4.64, "volume": 23137.0}, {"date": "2023-01-10", "close": 5.19, "volume": 89667.0}, {"date": "2023-01-11", "close": 5.39, "volume": 64211.0}, {"date": "2023-01-12", "close": 5.75, "volume": 25333.0}, {"date": "2023-01-13", "close": 6.01, "volume": 45205.0}, {"date": "2023-01-17", "close": 6.19, "volume": 89908.0}, {"date": "2023-01-18", "close": 6.76, "volume": 99852.0}, {"date": "2023-01-19", "close": 6.98, "volume": 48906.0}, {"date": "2023-01-20", "close": 7.29, "volume": 52391.0}, {"date": "2023-01-23", "close": 7.23, "volume": 94129.0}, {"date": "2023-01-24", "close": 7.27, "volume": 77810.0}, {"date": "2023-01-25", "close": 7.34, "volume": 125450.0}, {"date": "2023-01-26", "close": 7.02, "volume": 93323.0}, {"date": "2023-01-27", "close": 6.42, "volume": 65503.0}, {"date": "2023-01-30", "close": 6.07, "volume": 40031.0}, {"date": "2023-01-31", "close": 6.38, "volume": 73157.0}, {"date": "2023-02-01", "close": 6.59, "volume": 52513.0}, {"date": "2023-02-02", "close": 7.1, "volume": 29768.0}, {"date": "2023-02-03", "close": 7.06, "volume": 21544.0}, {"date": "2023-02-06", "close": 7.14, "volume": 39588.0}, {"date": "2023-02-07", "close": 7.2, "volume": 108038.0}, {"date": "2023-02-08", "close": 6.37, "volume": 48502.0}, {"date": "2023-02-09", "close": 6.08, "volume": 53238.0}, {"date": "2023-02-10", "close": 5.97, "volume": 38509.0}, {"date": "2023-02-13", "close": 5.59, "volume": 24551.0}, {"date": "2023-02-14", "close": 5.43, "volume": 26955.0}, {"date": "2023-02-15", "close": 5.785, "volume": 22255.0}, {"date": "2023-02-16", "close": 5.47, "volume": 74769.0}, {"date": "2023-02-17", "close": 5.84, "volume": 45273.0}, {"date": "2023-02-21", "close": 5.6, "volume": 112890.0}, {"date": "2023-02-22", "close": 5.6, "volume": 132077.0}, {"date": "2023-02-23", "close": 5.77, "volume": 32076.0}, {"date": "2023-02-24", "close": 5.53, "volume": 29284.0}, {"date": "2023-02-27", "close": 5.58, "volume": 28709.0}, {"date": "2023-02-28", "close": 5.66, "volume": 34202.0}, {"date": "2023-03-01", "close": 5.93, "volume": 52851.0}, {"date": "2023-03-02", "close": 5.8, "volume": 28232.0}, {"date": "2023-03-03", "close": 6.12, "volume": 58855.0}, {"date": "2023-03-06", "close": 5.91, "volume": 58931.0}, {"date": "2023-03-07", "close": 5.96, "volume": 45515.0}, {"date": "2023-03-08", "close": 6.03, "volume": 53522.0}, {"date": "2023-03-09", "close": 5.99, "volume": 42485.0}, {"date": "2023-03-10", "close": 6.03, "volume": 63658.0}, {"date": "2023-03-13", "close": 5.9, "volume": 53404.0}, {"date": "2023-03-14", "close": 6.01, "volume": 88967.0}, {"date": "2023-03-15", "close": 6.52, "volume": 35755.0}, {"date": "2023-03-16", "close": 6.56, "volume": 34674.0}, {"date": "2023-03-17", "close": 6.74, "volume": 119435.0}, {"date": "2023-03-20", "close": 6.73, "volume": 30324.0}, {"date": "2023-03-21", "close": 5.97, "volume": 69199.0}, {"date": "2023-03-22", "close": 6.08, "volume": 431425.0}, {"date": "2023-03-23", "close": 6.46, "volume": 35399.0}, {"date": "2023-03-24", "close": 6.44, "volume": 25981.0}, {"date": "2023-03-27", "close": 6.27, "volume": 33124.0}, {"date": "2023-03-28", "close": 5.95, "volume": 63874.0}, {"date": "2023-03-29", "close": 6.4, "volume": 30335.0}, {"date": "2023-03-30", "close": 6.23, "volume": 50609.0}, {"date": "2023-03-31", "close": 5.7, "volume": 199776.0}, {"date": "2023-04-03", "close": 6.6, "volume": 80949.0}, {"date": "2023-04-04", "close": 6.06, "volume": 25652.0}, {"date": "2023-04-05", "close": 6.23, "volume": 510719.0}, {"date": "2023-04-06", "close": 6.16, "volume": 353330.0}, {"date": "2023-04-10", "close": 6.99, "volume": 283153.0}, {"date": "2023-04-11", "close": 7.62, "volume": 56159.0}, {"date": "2023-04-12", "close": 7.68, "volume": 55517.0}, {"date": "2023-04-13", "close": 8.06, "volume": 91295.0}, {"date": "2023-04-14", "close": 8.12, "volume": 103752.0}, {"date": "2023-04-17", "close": 8.04, "volume": 56143.0}, {"date": "2023-04-18", "close": 7.24, "volume": 42610.0}, {"date": "2023-04-19", "close": 6.54, "volume": 95202.0}, {"date": "2023-04-20", "close": 5.98, "volume": 89554.0}, {"date": "2023-04-21", "close": 6.14, "volume": 17867.0}, {"date": "2023-04-24", "close": 6.31, "volume": 66108.0}, {"date": "2023-04-25", "close": 5.87, "volume": 49784.0}, {"date": "2023-04-26", "close": 6.02, "volume": 30038.0}, {"date": "2023-04-27", "close": 5.75, "volume": 37992.0}, {"date": "2023-04-28", "close": 6.46, "volume": 91760.0}, {"date": "2023-05-01", "close": 6.16, "volume": 25233.0}, {"date": "2023-05-02", "close": 6.4, "volume": 63781.0}, {"date": "2023-05-03", "close": 6.36, "volume": 51904.0}, {"date": "2023-05-04", "close": 6.1, "volume": 36556.0}, {"date": "2023-05-05", "close": 6.51, "volume": 47787.0}, {"date": "2023-05-08", "close": 6.37, "volume": 35329.0}, {"date": "2023-05-09", "close": 6.26, "volume": 25053.0}, {"date": "2023-05-10", "close": 6.46, "volume": 40463.0}, {"date": "2023-05-11", "close": 6.56, "volume": 23519.0}, {"date": "2023-05-12", "close": 6.73, "volume": 48646.0}, {"date": "2023-05-15", "close": 6.64, "volume": 24567.0}, {"date": "2023-05-16", "close": 6.51, "volume": 25023.0}, {"date": "2023-05-17", "close": 6.3, "volume": 35824.0}, {"date": "2023-05-18", "close": 5.58, "volume": 1077230.0}, {"date": "2023-05-19", "close": 5.55, "volume": 231030.0}, {"date": "2023-05-22", "close": 5.47, "volume": 258781.0}, {"date": "2023-05-23", "close": 5.45, "volume": 91024.0}, {"date": "2023-05-24", "close": 5.16, "volume": 166158.0}, {"date": "2023-05-25", "close": 5.26, "volume": 130805.0}, {"date": "2023-05-26", "close": 5.53, "volume": 70643.0}, {"date": "2023-05-30", "close": 5.79, "volume": 106068.0}, {"date": "2023-05-31", "close": 5.58, "volume": 160284.0}, {"date": "2023-06-01", "close": 5.56, "volume": 38535.0}, {"date": "2023-06-02", "close": 5.69, "volume": 46700.0}, {"date": "2023-06-05", "close": 5.94, "volume": 88791.0}, {"date": "2023-06-06", "close": 5.71, "volume": 96275.0}, {"date": "2023-06-07", "close": 5.71, "volume": 99848.0}, {"date": "2023-06-08", "close": 5.535, "volume": 118905.0}, {"date": "2023-06-09", "close": 5.42, "volume": 45312.0}, {"date": "2023-06-12", "close": 5.48, "volume": 50543.0}, {"date": "2023-06-13", "close": 5.59, "volume": 43136.0}, {"date": "2023-06-14", "close": 5.35, "volume": 75763.0}, {"date": "2023-06-15", "close": 5.29, "volume": 56096.0}, {"date": "2023-06-16", "close": 5.56, "volume": 198347.0}, {"date": "2023-06-20", "close": 5.28, "volume": 92533.0}, {"date": "2023-06-21", "close": 5.08, "volume": 89887.0}, {"date": "2023-06-22", "close": 5.0, "volume": 77482.0}, {"date": "2023-06-23", "close": 4.7, "volume": 1239915.0}, {"date": "2023-06-26", "close": 4.45, "volume": 166803.0}, {"date": "2023-06-27", "close": 4.86, "volume": 121526.0}, {"date": "2023-06-28", "close": 4.64, "volume": 122668.0}, {"date": "2023-06-29", "close": 4.51, "volume": 69531.0}, {"date": "2023-06-30", "close": 4.5, "volume": 90305.0}, {"date": "2023-07-03", "close": 4.52, "volume": 36701.0}, {"date": "2023-07-05", "close": 4.65, "volume": 74503.0}, {"date": "2023-07-06", "close": 4.38, "volume": 35573.0}, {"date": "2023-07-07", "close": 4.41, "volume": 82701.0}, {"date": "2023-07-10", "close": 4.57, "volume": 56188.0}, {"date": "2023-07-11", "close": 4.47, "volume": 71768.0}, {"date": "2023-07-12", "close": 4.61, "volume": 57968.0}, {"date": "2023-07-13", "close": 4.64, "volume": 39143.0}, {"date": "2023-07-14", "close": 4.36, "volume": 43243.0}, {"date": "2023-07-17", "close": 4.52, "volume": 58297.0}, {"date": "2023-07-18", "close": 4.65, "volume": 395978.0}, {"date": "2023-07-19", "close": 4.79, "volume": 59996.0}, {"date": "2023-07-20", "close": 4.57, "volume": 39448.0}, {"date": "2023-07-21", "close": 4.57, "volume": 16905.0}, {"date": "2023-07-24", "close": 4.58, "volume": 471732.0}, {"date": "2023-07-25", "close": 4.14, "volume": 76107.0}, {"date": "2023-07-26", "close": 4.12, "volume": 40934.0}, {"date": "2023-07-27", "close": 4.17, "volume": 34207.0}, {"date": "2023-07-28", "close": 3.98, "volume": 56742.0}, {"date": "2023-07-31", "close": 3.91, "volume": 71922.0}, {"date": "2023-08-01", "close": 3.69, "volume": 64238.0}, {"date": "2023-08-02", "close": 3.75, "volume": 92666.0}, {"date": "2023-08-03", "close": 3.61, "volume": 83847.0}, {"date": "2023-08-04", "close": 3.67, "volume": 59981.0}, {"date": "2023-08-07", "close": 3.67, "volume": 67981.0}, {"date": "2023-08-08", "close": 3.57, "volume": 70895.0}, {"date": "2023-08-09", "close": 3.56, "volume": 42083.0}, {"date": "2023-08-10", "close": 3.62, "volume": 76991.0}, {"date": "2023-08-11", "close": 3.65, "volume": 69184.0}, {"date": "2023-08-14", "close": 3.68, "volume": 74508.0}, {"date": "2023-08-15", "close": 3.77, "volume": 75243.0}, {"date": "2023-08-16", "close": 3.57, "volume": 55905.0}, {"date": "2023-08-17", "close": 3.45, "volume": 70671.0}, {"date": "2023-08-18", "close": 3.32, "volume": 63897.0}, {"date": "2023-08-21", "close": 3.34, "volume": 65125.0}, {"date": "2023-08-22", "close": 3.3, "volume": 43909.0}, {"date": "2023-08-23", "close": 3.44, "volume": 463532.0}, {"date": "2023-08-24", "close": 3.58, "volume": 64486.0}, {"date": "2023-08-25", "close": 3.77, "volume": 60445.0}, {"date": "2023-08-28", "close": 4.02, "volume": 51685.0}, {"date": "2023-08-29", "close": 3.84, "volume": 503927.0}, {"date": "2023-08-30", "close": 3.83, "volume": 488153.0}, {"date": "2023-08-31", "close": 3.73, "volume": 48793.0}, {"date": "2023-09-01", "close": 3.66, "volume": 41039.0}, {"date": "2023-09-05", "close": 3.81, "volume": 111314.0}, {"date": "2023-09-06", "close": 3.61, "volume": 46968.0}, {"date": "2023-09-07", "close": 3.7, "volume": 71800.0}, {"date": "2023-09-08", "close": 3.68, "volume": 33637.0}, {"date": "2023-09-11", "close": 3.5, "volume": 37777.0}, {"date": "2023-09-12", "close": 3.32, "volume": 44894.0}, {"date": "2023-09-13", "close": 3.17, "volume": 65613.0}, {"date": "2023-09-14", "close": 3.19, "volume": 45672.0}, {"date": "2023-09-15", "close": 3.18, "volume": 524930.0}, {"date": "2023-09-18", "close": 3.17, "volume": 60481.0}, {"date": "2023-09-19", "close": 3.07, "volume": 82452.0}, {"date": "2023-09-20", "close": 2.96, "volume": 78522.0}, {"date": "2023-09-21", "close": 2.79, "volume": 112224.0}, {"date": "2023-09-22", "close": 2.81, "volume": 175947.0}, {"date": "2023-09-25", "close": 2.8, "volume": 92611.0}, {"date": "2023-09-26", "close": 2.74, "volume": 38343.0}, {"date": "2023-09-27", "close": 3.07, "volume": 440375.0}, {"date": "2023-09-28", "close": 3.04, "volume": 59777.0}, {"date": "2023-09-29", "close": 3.09, "volume": 57113.0}, {"date": "2023-10-02", "close": 2.765, "volume": 97613.0}, {"date": "2023-10-03", "close": 2.78, "volume": 67617.0}, {"date": "2023-10-04", "close": 2.69, "volume": 45510.0}, {"date": "2023-10-05", "close": 2.78, "volume": 47297.0}, {"date": "2023-10-06", "close": 2.69, "volume": 77921.0}, {"date": "2023-10-09", "close": 2.43, "volume": 57363.0}, {"date": "2023-10-10", "close": 2.75, "volume": 65043.0}, {"date": "2023-10-11", "close": 2.71, "volume": 49322.0}, {"date": "2023-10-12", "close": 2.47, "volume": 56564.0}, {"date": "2023-10-13", "close": 2.42, "volume": 95649.0}, {"date": "2023-10-16", "close": 2.45, "volume": 67187.0}, {"date": "2023-10-17", "close": 2.57, "volume": 60738.0}, {"date": "2023-10-18", "close": 2.38, "volume": 62530.0}, {"date": "2023-10-19", "close": 2.32, "volume": 43968.0}, {"date": "2023-10-20", "close": 2.39, "volume": 87827.0}, {"date": "2023-10-23", "close": 2.14, "volume": 96279.0}, {"date": "2023-10-24", "close": 2.11, "volume": 49788.0}, {"date": "2023-10-25", "close": 2.07, "volume": 35615.0}, {"date": "2023-10-26", "close": 2.0, "volume": 38630.0}, {"date": "2023-10-27", "close": 1.81, "volume": 109002.0}, {"date": "2023-10-30", "close": 1.79, "volume": 202396.0}, {"date": "2023-10-31", "close": 1.69, "volume": 212990.0}, {"date": "2023-11-01", "close": 1.86, "volume": 118058.0}, {"date": "2023-11-02", "close": 2.21, "volume": 3066694.0}, {"date": "2023-11-03", "close": 2.27, "volume": 600962.0}, {"date": "2023-11-06", "close": 2.95, "volume": 506657.0}, {"date": "2023-11-07", "close": 3.01, "volume": 160016.0}, {"date": "2023-11-08", "close": 3.0, "volume": 121491.0}, {"date": "2023-11-09", "close": 3.02, "volume": 147637.0}, {"date": "2023-11-10", "close": 3.01, "volume": 142605.0}, {"date": "2023-11-13", "close": 3.01, "volume": 96831.0}, {"date": "2023-11-14", "close": 3.2, "volume": 109310.0}, {"date": "2023-11-15", "close": 3.39, "volume": 163387.0}, {"date": "2023-11-16", "close": 3.4, "volume": 88574.0}, {"date": "2023-11-17", "close": 3.6, "volume": 57076.0}, {"date": "2023-11-20", "close": 3.44, "volume": 44505.0}, {"date": "2023-11-21", "close": 3.23, "volume": 28844.0}, {"date": "2023-11-22", "close": 3.37, "volume": 23554.0}, {"date": "2023-11-24", "close": 3.33, "volume": 13249.0}, {"date": "2023-11-27", "close": 3.25, "volume": 62264.0}, {"date": "2023-11-28", "close": 3.31, "volume": 27550.0}, {"date": "2023-11-29", "close": 3.36, "volume": 74708.0}, {"date": "2023-11-30", "close": 3.31, "volume": 106333.0}, {"date": "2023-12-01", "close": 3.225, "volume": 77171.0}, {"date": "2023-12-04", "close": 3.2, "volume": 65900.0}, {"date": "2023-12-05", "close": 3.06, "volume": 1157910.0}, {"date": "2023-12-06", "close": 2.9, "volume": 70452.0}, {"date": "2023-12-07", "close": 3.24, "volume": 1242723.0}, {"date": "2023-12-08", "close": 3.36, "volume": 129764.0}, {"date": "2023-12-11", "close": 3.3, "volume": 1218666.0}, {"date": "2023-12-12", "close": 3.4, "volume": 343109.0}, {"date": "2023-12-13", "close": 3.73, "volume": 134818.0}, {"date": "2023-12-14", "close": 4.01, "volume": 230298.0}, {"date": "2023-12-15", "close": 4.35, "volume": 456135.0}, {"date": "2023-12-18", "close": 4.37, "volume": 194013.0}, {"date": "2023-12-19", "close": 4.04, "volume": 130109.0}, {"date": "2023-12-20", "close": 3.97, "volume": 120134.0}, {"date": "2023-12-21", "close": 4.06, "volume": 103233.0}, {"date": "2023-12-22", "close": 4.21, "volume": 59606.0}, {"date": "2023-12-26", "close": 4.18, "volume": 44054.0}, {"date": "2023-12-27", "close": 4.03, "volume": 48999.0}, {"date": "2023-12-28", "close": 4.15, "volume": 45348.0}, {"date": "2023-12-29", "close": 4.27, "volume": 99801.0}, {"date": "2024-01-02", "close": 4.07, "volume": 79568.0}, {"date": "2024-01-03", "close": 3.78, "volume": 78892.0}, {"date": "2024-01-04", "close": 3.77, "volume": 36038.0}, {"date": "2024-01-05", "close": 3.78, "volume": 32517.0}, {"date": "2024-01-08", "close": 3.99, "volume": 73109.0}, {"date": "2024-01-09", "close": 4.06, "volume": 47834.0}, {"date": "2024-01-10", "close": 3.94, "volume": 40590.0}, {"date": "2024-01-11", "close": 3.87, "volume": 41714.0}, {"date": "2024-01-12", "close": 3.78, "volume": 30149.0}, {"date": "2024-01-16", "close": 3.47, "volume": 172559.0}, {"date": "2024-01-17", "close": 3.52, "volume": 67523.0}, {"date": "2024-01-18", "close": 3.41, "volume": 36410.0}, {"date": "2024-01-19", "close": 3.25, "volume": 42683.0}, {"date": "2024-01-22", "close": 3.3, "volume": 21402.0}, {"date": "2024-01-23", "close": 3.19, "volume": 79381.0}, {"date": "2024-01-24", "close": 3.08, "volume": 38878.0}, {"date": "2024-01-25", "close": 3.34, "volume": 63456.0}, {"date": "2024-01-26", "close": 3.58, "volume": 55381.0}, {"date": "2024-01-29", "close": 3.6, "volume": 55042.0}, {"date": "2024-01-30", "close": 3.49, "volume": 27996.0}, {"date": "2024-01-31", "close": 3.28, "volume": 29527.0}, {"date": "2024-02-01", "close": 3.27, "volume": 91457.0}, {"date": "2024-02-02", "close": 3.05, "volume": 88841.0}, {"date": "2024-02-05", "close": 2.92, "volume": 95656.0}, {"date": "2024-02-06", "close": 2.92, "volume": 35562.0}, {"date": "2024-02-07", "close": 2.94, "volume": 42302.0}, {"date": "2024-02-08", "close": 2.68, "volume": 107720.0}, {"date": "2024-02-09", "close": 3.06, "volume": 111893.0}, {"date": "2024-02-12", "close": 3.22, "volume": 256338.0}, {"date": "2024-02-13", "close": 3.12, "volume": 52462.0}, {"date": "2024-02-14", "close": 3.38, "volume": 63067.0}, {"date": "2024-02-15", "close": 3.48, "volume": 154737.0}, {"date": "2024-02-16", "close": 4.63, "volume": 433582.0}, {"date": "2024-02-20", "close": 4.16, "volume": 175926.0}, {"date": "2024-02-21", "close": 3.78, "volume": 86734.0}, {"date": "2024-02-22", "close": 3.87, "volume": 132309.0}, {"date": "2024-02-23", "close": 3.96, "volume": 157891.0}, {"date": "2024-02-26", "close": 4.09, "volume": 52756.0}, {"date": "2024-02-27", "close": 4.19, "volume": 92427.0}, {"date": "2024-02-28", "close": 4.17, "volume": 55375.0}, {"date": "2024-02-29", "close": 4.3, "volume": 75610.0}, {"date": "2024-03-01", "close": 4.59, "volume": 62327.0}, {"date": "2024-03-04", "close": 4.25, "volume": 61277.0}, {"date": "2024-03-05", "close": 4.15, "volume": 37449.0}, {"date": "2024-03-06", "close": 4.17, "volume": 49392.0}, {"date": "2024-03-07", "close": 4.38, "volume": 72627.0}, {"date": "2024-03-08", "close": 4.42, "volume": 30060.0}, {"date": "2024-03-11", "close": 4.09, "volume": 60577.0}, {"date": "2024-03-12", "close": 4.1, "volume": 44275.0}, {"date": "2024-03-13", "close": 4.62, "volume": 42958.0}, {"date": "2024-03-14", "close": 4.46, "volume": 26481.0}, {"date": "2024-03-15", "close": 4.74, "volume": 142906.0}, {"date": "2024-03-18", "close": 4.65, "volume": 45520.0}, {"date": "2024-03-19", "close": 4.84, "volume": 48078.0}, {"date": "2024-03-20", "close": 4.84, "volume": 27161.0}, {"date": "2024-03-21", "close": 4.82, "volume": 28586.0}, {"date": "2024-03-22", "close": 4.7, "volume": 28969.0}, {"date": "2024-03-25", "close": 4.61, "volume": 35697.0}, {"date": "2024-03-26", "close": 4.61, "volume": 27359.0}, {"date": "2024-03-27", "close": 4.77, "volume": 33947.0}, {"date": "2024-03-28", "close": 4.74, "volume": 32074.0}, {"date": "2024-04-01", "close": 4.69, "volume": 14441.0}, {"date": "2024-04-02", "close": 4.62, "volume": 31908.0}, {"date": "2024-04-03", "close": 4.72, "volume": 28329.0}, {"date": "2024-04-04", "close": 4.74, "volume": 21812.0}, {"date": "2024-04-05", "close": 4.7, "volume": 17673.0}, {"date": "2024-04-08", "close": 4.7, "volume": 15589.0}, {"date": "2024-04-09", "close": 4.99, "volume": 64215.0}, {"date": "2024-04-10", "close": 4.95, "volume": 24121.0}, {"date": "2024-04-11", "close": 5.22, "volume": 45170.0}, {"date": "2024-04-12", "close": 5.62, "volume": 58031.0}, {"date": "2024-04-15", "close": 5.63, "volume": 89987.0}, {"date": "2024-04-16", "close": 4.91, "volume": 38381.0}, {"date": "2024-04-17", "close": 4.18, "volume": 68937.0}, {"date": "2024-04-18", "close": 3.44, "volume": 112889.0}, {"date": "2024-04-19", "close": 3.72, "volume": 57910.0}, {"date": "2024-04-22", "close": 3.85, "volume": 50051.0}, {"date": "2024-04-23", "close": 3.87, "volume": 24900.0}, {"date": "2024-04-24", "close": 3.87, "volume": 28584.0}, {"date": "2024-04-25", "close": 4.04, "volume": 115746.0}, {"date": "2024-04-26", "close": 4.07, "volume": 18553.0}, {"date": "2024-04-29", "close": 3.84, "volume": 18678.0}, {"date": "2024-04-30", "close": 3.77, "volume": 48436.0}, {"date": "2024-05-01", "close": 3.73, "volume": 22025.0}, {"date": "2024-05-02", "close": 3.99, "volume": 27359.0}, {"date": "2024-05-03", "close": 3.86, "volume": 17251.0}, {"date": "2024-05-06", "close": 3.83, "volume": 22713.0}, {"date": "2024-05-07", "close": 3.7, "volume": 36872.0}, {"date": "2024-05-08", "close": 3.59, "volume": 41402.0}, {"date": "2024-05-09", "close": 4.07, "volume": 52898.0}, {"date": "2024-05-10", "close": 3.73, "volume": 53753.0}, {"date": "2024-05-13", "close": 3.8, "volume": 21629.0}, {"date": "2024-05-14", "close": 3.86, "volume": 27741.0}, {"date": "2024-05-15", "close": 4.0, "volume": 48888.0}, {"date": "2024-05-16", "close": 4.28, "volume": 51711.0}, {"date": "2024-05-17", "close": 4.0, "volume": 40809.0}, {"date": "2024-05-20", "close": 4.12, "volume": 21967.0}, {"date": "2024-05-21", "close": 4.09, "volume": 29802.0}, {"date": "2024-05-22", "close": 4.12, "volume": 17612.0}, {"date": "2024-05-23", "close": 4.04, "volume": 41746.0}, {"date": "2024-05-24", "close": 4.09, "volume": 25733.0}, {"date": "2024-05-28", "close": 3.71, "volume": 74725.0}, {"date": "2024-05-29", "close": 3.32, "volume": 73018.0}, {"date": "2024-05-30", "close": 3.87, "volume": 68418.0}, {"date": "2024-05-31", "close": 3.85, "volume": 85083.0}, {"date": "2024-06-03", "close": 3.69, "volume": 31565.0}, {"date": "2024-06-04", "close": 3.56, "volume": 59106.0}, {"date": "2024-06-05", "close": 3.77, "volume": 22647.0}, {"date": "2024-06-06", "close": 3.78, "volume": 34492.0}, {"date": "2024-06-07", "close": 3.75, "volume": 17970.0}, {"date": "2024-06-10", "close": 3.96, "volume": 55274.0}, {"date": "2024-06-11", "close": 4.02, "volume": 46596.0}, {"date": "2024-06-12", "close": 4.03, "volume": 69567.0}, {"date": "2024-06-13", "close": 3.9, "volume": 27408.0}, {"date": "2024-06-14", "close": 3.9, "volume": 32316.0}, {"date": "2024-06-17", "close": 3.93, "volume": 27159.0}, {"date": "2024-06-18", "close": 3.87, "volume": 70877.0}, {"date": "2024-06-20", "close": 3.705, "volume": 87437.0}, {"date": "2024-06-21", "close": 3.82, "volume": 78015.0}, {"date": "2024-06-24", "close": 3.93, "volume": 25244.0}, {"date": "2024-06-25", "close": 3.79, "volume": 34648.0}, {"date": "2024-06-26", "close": 3.7, "volume": 32000.0}, {"date": "2024-06-27", "close": 3.69, "volume": 21865.0}, {"date": "2024-06-28", "close": 3.81, "volume": 208471.0}, {"date": "2024-07-01", "close": 3.77, "volume": 36382.0}, {"date": "2024-07-02", "close": 3.73, "volume": 10241.0}, {"date": "2024-07-03", "close": 3.62, "volume": 10000.0}, {"date": "2024-07-05", "close": 3.6, "volume": 9961.0}, {"date": "2024-07-08", "close": 3.45, "volume": 24900.0}, {"date": "2024-07-09", "close": 3.46, "volume": 201147.0}, {"date": "2024-07-10", "close": 3.59, "volume": 80768.0}, {"date": "2024-07-11", "close": 3.97, "volume": 430799.0}, {"date": "2024-07-12", "close": 4.56, "volume": 118512.0}, {"date": "2024-07-15", "close": 5.67, "volume": 309585.0}, {"date": "2024-07-16", "close": 6.21, "volume": 322630.0}, {"date": "2024-07-17", "close": 6.205, "volume": 448068.0}, {"date": "2024-07-18", "close": 5.26, "volume": 274368.0}, {"date": "2024-07-19", "close": 5.16, "volume": 357823.0}, {"date": "2024-07-22", "close": 5.0, "volume": 165314.0}, {"date": "2024-07-23", "close": 6.16, "volume": 285190.0}, {"date": "2024-07-24", "close": 5.83, "volume": 76565.0}, {"date": "2024-07-25", "close": 5.99, "volume": 82772.0}, {"date": "2024-07-26", "close": 5.79, "volume": 36159.0}, {"date": "2024-07-29", "close": 5.45, "volume": 71852.0}, {"date": "2024-07-30", "close": 5.94, "volume": 71850.0}, {"date": "2024-07-31", "close": 6.37, "volume": 158883.0}, {"date": "2024-08-01", "close": 5.65, "volume": 59033.0}, {"date": "2024-08-02", "close": 5.84, "volume": 92384.0}, {"date": "2024-08-05", "close": 5.12, "volume": 136041.0}, {"date": "2024-08-06", "close": 5.59, "volume": 200713.0}, {"date": "2024-08-07", "close": 5.1, "volume": 402112.0}, {"date": "2024-08-08", "close": 5.44, "volume": 124090.0}, {"date": "2024-08-09", "close": 5.1, "volume": 78884.0}, {"date": "2024-08-12", "close": 4.75, "volume": 97134.0}, {"date": "2024-08-13", "close": 6.2, "volume": 250810.0}, {"date": "2024-08-14", "close": 5.16, "volume": 191355.0}, {"date": "2024-08-15", "close": 5.77, "volume": 95377.0}, {"date": "2024-08-16", "close": 5.21, "volume": 90522.0}, {"date": "2024-08-19", "close": 5.87, "volume": 146986.0}, {"date": "2024-08-20", "close": 5.28, "volume": 266292.0}, {"date": "2024-08-21", "close": 5.36, "volume": 192581.0}, {"date": "2024-08-22", "close": 5.59, "volume": 255005.0}, {"date": "2024-08-23", "close": 5.37, "volume": 166620.0}, {"date": "2024-08-26", "close": 5.48, "volume": 193045.0}, {"date": "2024-08-27", "close": 5.44, "volume": 660247.0}, {"date": "2024-08-28", "close": 5.37, "volume": 206395.0}, {"date": "2024-08-29", "close": 5.2, "volume": 197447.0}, {"date": "2024-08-30", "close": 5.2, "volume": 202266.0}, {"date": "2024-09-03", "close": 5.1, "volume": 81624.0}, {"date": "2024-09-04", "close": 5.18, "volume": 398957.0}, {"date": "2024-09-05", "close": 4.81, "volume": 852743.0}, {"date": "2024-09-06", "close": 4.85, "volume": 215581.0}, {"date": "2024-09-09", "close": 4.96, "volume": 401831.0}, {"date": "2024-09-10", "close": 5.38, "volume": 229488.0}, {"date": "2024-09-11", "close": 5.0, "volume": 129705.0}, {"date": "2024-09-12", "close": 4.83, "volume": 41478.0}, {"date": "2024-09-13", "close": 2.77, "volume": 2487957.0}, {"date": "2024-09-16", "close": 2.6, "volume": 1040741.0}, {"date": "2024-09-17", "close": 2.45, "volume": 602342.0}, {"date": "2024-09-18", "close": 2.44, "volume": 445320.0}, {"date": "2024-09-19", "close": 2.55, "volume": 800904.0}, {"date": "2024-09-20", "close": 2.55, "volume": 469059.0}, {"date": "2024-09-23", "close": 2.37, "volume": 227623.0}, {"date": "2024-09-24", "close": 2.2, "volume": 388718.0}, {"date": "2024-09-25", "close": 2.08, "volume": 305745.0}, {"date": "2024-09-26", "close": 2.21, "volume": 267296.0}, {"date": "2024-09-27", "close": 2.12, "volume": 119234.0}, {"date": "2024-09-30", "close": 2.07, "volume": 191301.0}, {"date": "2024-10-01", "close": 2.03, "volume": 218755.0}, {"date": "2024-10-02", "close": 2.03, "volume": 151798.0}, {"date": "2024-10-03", "close": 1.89, "volume": 162176.0}, {"date": "2024-10-04", "close": 2.0, "volume": 120168.0}, {"date": "2024-10-07", "close": 1.98, "volume": 164364.0}, {"date": "2024-10-08", "close": 2.04, "volume": 118164.0}, {"date": "2024-10-09", "close": 1.9, "volume": 159184.0}, {"date": "2024-10-10", "close": 1.94, "volume": 100457.0}, {"date": "2024-10-11", "close": 1.955, "volume": 126967.0}, {"date": "2024-10-14", "close": 1.94, "volume": 366930.0}, {"date": "2024-10-15", "close": 1.91, "volume": 175935.0}, {"date": "2024-10-16", "close": 1.94, "volume": 699280.0}, {"date": "2024-10-17", "close": 1.92, "volume": 128285.0}, {"date": "2024-10-18", "close": 1.9, "volume": 197467.0}, {"date": "2024-10-21", "close": 1.78, "volume": 211013.0}, {"date": "2024-10-22", "close": 1.76, "volume": 196727.0}, {"date": "2024-10-23", "close": 1.64, "volume": 330295.0}, {"date": "2024-10-24", "close": 1.55, "volume": 346365.0}, {"date": "2024-10-25", "close": 1.52, "volume": 273772.0}, {"date": "2024-10-28", "close": 1.5, "volume": 269682.0}, {"date": "2024-10-29", "close": 1.43, "volume": 378235.0}, {"date": "2024-10-30", "close": 1.32, "volume": 574340.0}, {"date": "2024-10-31", "close": 1.2, "volume": 1520014.0}, {"date": "2024-11-01", "close": 1.24, "volume": 377281.0}, {"date": "2024-11-04", "close": 1.2, "volume": 387512.0}, {"date": "2024-11-05", "close": 1.29, "volume": 401023.0}, {"date": "2024-11-06", "close": 1.32, "volume": 125753.0}, {"date": "2024-11-07", "close": 1.27, "volume": 119816.0}, {"date": "2024-11-08", "close": 1.19, "volume": 537041.0}, {"date": "2024-11-11", "close": 1.19, "volume": 297484.0}, {"date": "2024-11-12", "close": 1.15, "volume": 537198.0}, {"date": "2024-11-13", "close": 1.06, "volume": 461030.0}, {"date": "2024-11-14", "close": 1.03, "volume": 389575.0}, {"date": "2024-11-15", "close": 1.04, "volume": 426128.0}, {"date": "2024-11-18", "close": 0.942, "volume": 295978.0}, {"date": "2024-11-19", "close": 0.9601, "volume": 327889.0}, {"date": "2024-11-20", "close": 0.9617, "volume": 206530.0}, {"date": "2024-11-21", "close": 0.9672, "volume": 179524.0}, {"date": "2024-11-22", "close": 0.9487, "volume": 288429.0}, {"date": "2024-11-25", "close": 0.9642, "volume": 347796.0}, {"date": "2024-11-26", "close": 0.98, "volume": 435400.0}, {"date": "2024-11-27", "close": 1.05, "volume": 599134.0}, {"date": "2024-11-29", "close": 1.05, "volume": 144646.0}, {"date": "2024-12-02", "close": 1.05, "volume": 222673.0}, {"date": "2024-12-03", "close": 0.9817, "volume": 362781.0}, {"date": "2024-12-04", "close": 0.95, "volume": 427799.0}, {"date": "2024-12-05", "close": 0.9364, "volume": 315093.0}, {"date": "2024-12-06", "close": 0.9542, "volume": 302742.0}, {"date": "2024-12-09", "close": 1.03, "volume": 541730.0}, {"date": "2024-12-10", "close": 0.97, "volume": 563628.0}, {"date": "2024-12-11", "close": 0.94, "volume": 949511.0}, {"date": "2024-12-12", "close": 0.8852, "volume": 541559.0}, {"date": "2024-12-13", "close": 0.8, "volume": 450488.0}, {"date": "2024-12-16", "close": 0.8957, "volume": 1499325.0}, {"date": "2024-12-17", "close": 0.887, "volume": 404114.0}, {"date": "2024-12-18", "close": 0.9063, "volume": 490297.0}, {"date": "2024-12-19", "close": 0.888, "volume": 342169.0}, {"date": "2024-12-20", "close": 1.3, "volume": 4441321.0}, {"date": "2024-12-23", "close": 1.24, "volume": 1433548.0}, {"date": "2024-12-24", "close": 1.19, "volume": 218009.0}, {"date": "2024-12-26", "close": 1.4, "volume": 430455.0}, {"date": "2024-12-27", "close": 1.34, "volume": 442745.0}, {"date": "2024-12-30", "close": 1.21, "volume": 919036.0}, {"date": "2024-12-31", "close": 1.275, "volume": 616198.0}, {"date": "2025-01-02", "close": 1.25, "volume": 313373.0}, {"date": "2025-01-03", "close": 1.39, "volume": 455999.0}, {"date": "2025-01-06", "close": 1.33, "volume": 271312.0}, {"date": "2025-01-07", "close": 1.21, "volume": 280983.0}, {"date": "2025-01-08", "close": 1.14, "volume": 243142.0}, {"date": "2025-01-10", "close": 1.06, "volume": 327253.0}, {"date": "2025-01-13", "close": 1.03, "volume": 397642.0}, {"date": "2025-01-14", "close": 1.02, "volume": 137794.0}, {"date": "2025-01-15", "close": 1.03, "volume": 83259.0}, {"date": "2025-01-16", "close": 1.02, "volume": 232968.0}, {"date": "2025-01-17", "close": 1.05, "volume": 147785.0}, {"date": "2025-01-21", "close": 1.22, "volume": 901100.0}, {"date": "2025-01-22", "close": 1.17, "volume": 333949.0}, {"date": "2025-01-23", "close": 1.14, "volume": 171478.0}, {"date": "2025-01-24", "close": 1.215, "volume": 240787.0}, {"date": "2025-01-27", "close": 1.13, "volume": 125985.0}, {"date": "2025-01-28", "close": 1.14, "volume": 129931.0}, {"date": "2025-01-29", "close": 1.145, "volume": 156901.0}, {"date": "2025-01-30", "close": 1.19, "volume": 141030.0}, {"date": "2025-01-31", "close": 1.1, "volume": 268239.0}, {"date": "2025-02-03", "close": 1.11, "volume": 65165.0}, {"date": "2025-02-04", "close": 1.11, "volume": 74517.0}, {"date": "2025-02-05", "close": 1.17, "volume": 218966.0}, {"date": "2025-02-06", "close": 1.11, "volume": 106199.0}, {"date": "2025-02-07", "close": 1.01, "volume": 262964.0}, {"date": "2025-02-10", "close": 1.09, "volume": 691077.0}, {"date": "2025-02-11", "close": 0.9201, "volume": 283814.0}, {"date": "2025-02-12", "close": 0.906, "volume": 211126.0}, {"date": "2025-02-13", "close": 0.95, "volume": 148455.0}, {"date": "2025-02-14", "close": 0.97, "volume": 169687.0}, {"date": "2025-02-18", "close": 0.9488, "volume": 202770.0}, {"date": "2025-02-19", "close": 0.9, "volume": 183009.0}, {"date": "2025-02-20", "close": 0.9025, "volume": 167023.0}, {"date": "2025-02-21", "close": 0.8709, "volume": 161152.0}, {"date": "2025-02-24", "close": 0.8328, "volume": 100308.0}, {"date": "2025-02-25", "close": 0.806, "volume": 183642.0}, {"date": "2025-02-26", "close": 0.8084, "volume": 146825.0}, {"date": "2025-02-27", "close": 0.745, "volume": 243909.0}, {"date": "2025-02-28", "close": 0.759, "volume": 174754.0}, {"date": "2025-03-03", "close": 0.684, "volume": 254457.0}, {"date": "2025-03-04", "close": 0.74, "volume": 110780.0}, {"date": "2025-03-05", "close": 0.755, "volume": 86427.0}, {"date": "2025-03-06", "close": 0.7121, "volume": 73440.0}, {"date": "2025-03-07", "close": 0.736, "volume": 81669.0}, {"date": "2025-03-10", "close": 0.67, "volume": 203320.0}, {"date": "2025-03-11", "close": 0.661, "volume": 188994.0}, {"date": "2025-03-12", "close": 0.6962, "volume": 259318.0}, {"date": "2025-03-13", "close": 0.7069, "volume": 165353.0}, {"date": "2025-03-14", "close": 0.7448, "volume": 301278.0}, {"date": "2025-03-17", "close": 0.7549, "volume": 186646.0}, {"date": "2025-03-18", "close": 0.7079, "volume": 64231.0}, {"date": "2025-03-19", "close": 0.7372, "volume": 84188.0}, {"date": "2025-03-20", "close": 0.7365, "volume": 68784.0}, {"date": "2025-03-21", "close": 0.7106, "volume": 140127.0}, {"date": "2025-03-24", "close": 0.72, "volume": 74442.0}, {"date": "2025-03-25", "close": 0.6954, "volume": 137457.0}, {"date": "2025-03-26", "close": 0.6395, "volume": 347362.0}, {"date": "2025-03-27", "close": 0.6818, "volume": 480395.0}, {"date": "2025-03-28", "close": 0.7997, "volume": 889251.0}, {"date": "2025-03-31", "close": 0.768, "volume": 1031416.0}, {"date": "2025-04-01", "close": 0.7703, "volume": 263598.0}, {"date": "2025-04-02", "close": 0.7872, "volume": 220177.0}, {"date": "2025-04-03", "close": 0.7081, "volume": 154627.0}, {"date": "2025-04-04", "close": 0.675, "volume": 195728.0}, {"date": "2025-04-07", "close": 0.6481, "volume": 281378.0}, {"date": "2025-04-08", "close": 0.6105, "volume": 197204.0}, {"date": "2025-04-09", "close": 0.6647, "volume": 163290.0}, {"date": "2025-04-10", "close": 0.6418, "volume": 147669.0}, {"date": "2025-04-11", "close": 0.7082, "volume": 191413.0}, {"date": "2025-04-14", "close": 0.694, "volume": 166483.0}, {"date": "2025-04-15", "close": 0.7523, "volume": 133651.0}, {"date": "2025-04-16", "close": 0.77, "volume": 160968.0}, {"date": "2025-04-17", "close": 0.81, "volume": 205948.0}, {"date": "2025-04-21", "close": 0.7987, "volume": 76846.0}, {"date": "2025-04-22", "close": 0.9387, "volume": 183576.0}, {"date": "2025-04-23", "close": 0.8832, "volume": 99235.0}, {"date": "2025-04-24", "close": 0.8616, "volume": 114977.0}, {"date": "2025-04-25", "close": 0.9009, "volume": 109845.0}, {"date": "2025-04-28", "close": 0.8866, "volume": 43239.0}, {"date": "2025-04-29", "close": 0.9009, "volume": 52754.0}, {"date": "2025-04-30", "close": 0.9597, "volume": 142377.0}, {"date": "2025-05-01", "close": 0.9184, "volume": 82916.0}, {"date": "2025-05-02", "close": 0.8874, "volume": 85025.0}, {"date": "2025-05-05", "close": 0.8216, "volume": 40580.0}, {"date": "2025-05-06", "close": 0.796, "volume": 108155.0}, {"date": "2025-05-07", "close": 0.7643, "volume": 54876.0}, {"date": "2025-05-08", "close": 0.8177, "volume": 73482.0}, {"date": "2025-05-09", "close": 0.781, "volume": 76739.0}, {"date": "2025-05-12", "close": 0.8827, "volume": 58860.0}, {"date": "2025-05-13", "close": 1.0, "volume": 368016.0}, {"date": "2025-05-14", "close": 0.9029, "volume": 152493.0}, {"date": "2025-05-15", "close": 0.937, "volume": 122601.0}, {"date": "2025-05-16", "close": 0.8832, "volume": 139927.0}, {"date": "2025-05-19", "close": 0.9237, "volume": 137153.0}, {"date": "2025-05-20", "close": 0.982, "volume": 93683.0}, {"date": "2025-05-21", "close": 0.9141, "volume": 67430.0}, {"date": "2025-05-22", "close": 0.9001, "volume": 13143.0}, {"date": "2025-05-23", "close": 0.8862, "volume": 74248.0}, {"date": "2025-05-27", "close": 0.7996, "volume": 590005.0}, {"date": "2025-05-28", "close": 0.87, "volume": 383149.0}, {"date": "2025-05-29", "close": 0.9019, "volume": 41516.0}, {"date": "2025-05-30", "close": 0.8859, "volume": 69734.0}, {"date": "2025-06-02", "close": 0.9071, "volume": 97883.0}, {"date": "2025-06-03", "close": 0.9353, "volume": 203848.0}, {"date": "2025-06-04", "close": 0.9999, "volume": 154754.0}, {"date": "2025-06-05", "close": 0.9782, "volume": 82413.0}, {"date": "2025-06-06", "close": 1.03, "volume": 122555.0}, {"date": "2025-06-09", "close": 1.18, "volume": 368594.0}, {"date": "2025-06-10", "close": 1.08, "volume": 385701.0}, {"date": "2025-06-11", "close": 1.095, "volume": 224043.0}, {"date": "2025-06-12", "close": 1.04, "volume": 87405.0}, {"date": "2025-06-13", "close": 0.9601, "volume": 71174.0}, {"date": "2025-06-16", "close": 0.9739, "volume": 51235.0}, {"date": "2025-06-17", "close": 0.9275, "volume": 61552.0}, {"date": "2025-06-18", "close": 0.8611, "volume": 170108.0}, {"date": "2025-06-20", "close": 0.8605, "volume": 108740.0}, {"date": "2025-06-23", "close": 0.84, "volume": 70001.0}, {"date": "2025-06-24", "close": 0.8761, "volume": 67967.0}, {"date": "2025-06-25", "close": 0.8548, "volume": 169507.0}, {"date": "2025-06-26", "close": 0.86, "volume": 170985.0}, {"date": "2025-06-27", "close": 0.7853, "volume": 1849761.0}, {"date": "2025-06-30", "close": 0.8094, "volume": 111671.0}, {"date": "2025-07-01", "close": 0.8, "volume": 99322.0}, {"date": "2025-07-02", "close": 0.8, "volume": 60459.0}, {"date": "2025-07-03", "close": 0.7939, "volume": 87143.0}, {"date": "2025-07-07", "close": 0.8067, "volume": 45372.0}, {"date": "2025-07-08", "close": 0.8424, "volume": 196473.0}, {"date": "2025-07-09", "close": 0.8749, "volume": 101656.0}, {"date": "2025-07-10", "close": 0.8871, "volume": 133606.0}, {"date": "2025-07-11", "close": 0.8147, "volume": 161947.0}, {"date": "2025-07-14", "close": 0.819, "volume": 79684.0}, {"date": "2025-07-15", "close": 0.8149, "volume": 90162.0}, {"date": "2025-07-16", "close": 0.8201, "volume": 45985.0}, {"date": "2025-07-17", "close": 0.82, "volume": 64297.0}, {"date": "2025-07-18", "close": 0.805, "volume": 49446.0}, {"date": "2025-07-21", "close": 0.8421, "volume": 99063.0}, {"date": "2025-07-22", "close": 0.8546, "volume": 26446.0}, {"date": "2025-07-23", "close": 0.91, "volume": 54695.0}, {"date": "2025-07-24", "close": 0.912, "volume": 75458.0}, {"date": "2025-07-25", "close": 0.93, "volume": 187033.0}, {"date": "2025-07-28", "close": 0.8521, "volume": 421834.0}, {"date": "2025-07-29", "close": 0.8317, "volume": 396718.0}, {"date": "2025-07-30", "close": 0.8199, "volume": 63176.0}, {"date": "2025-07-31", "close": 0.7799, "volume": 168778.0}, {"date": "2025-08-01", "close": 0.8283, "volume": 74563.0}, {"date": "2025-08-04", "close": 0.8458, "volume": 69841.0}, {"date": "2025-08-05", "close": 0.8413, "volume": 37936.0}, {"date": "2025-08-06", "close": 0.8498, "volume": 107882.0}, {"date": "2025-08-07", "close": 0.857, "volume": 161942.0}, {"date": "2025-08-08", "close": 0.8575, "volume": 60874.0}, {"date": "2025-08-11", "close": 0.827, "volume": 97649.0}, {"date": "2025-08-12", "close": 0.838, "volume": 191705.0}, {"date": "2025-08-13", "close": 0.907, "volume": 138180.0}, {"date": "2025-08-14", "close": 0.945, "volume": 221451.0}, {"date": "2025-08-15", "close": 0.87, "volume": 80871.0}, {"date": "2025-08-18", "close": 0.9441, "volume": 64675.0}, {"date": "2025-08-19", "close": 0.8932, "volume": 81123.0}, {"date": "2025-08-20", "close": 1.05, "volume": 385376.0}, {"date": "2025-08-21", "close": 1.1, "volume": 419205.0}, {"date": "2025-08-22", "close": 1.24, "volume": 494217.0}, {"date": "2025-08-25", "close": 1.27, "volume": 634634.0}, {"date": "2025-08-26", "close": 1.22, "volume": 207125.0}, {"date": "2025-08-27", "close": 1.28, "volume": 417229.0}, {"date": "2025-08-28", "close": 1.31, "volume": 196926.0}, {"date": "2025-08-29", "close": 1.21, "volume": 222215.0}, {"date": "2025-09-02", "close": 1.13, "volume": 74518.0}, {"date": "2025-09-03", "close": 1.22, "volume": 256106.0}, {"date": "2025-09-04", "close": 1.14, "volume": 52158.0}, {"date": "2025-09-05", "close": 1.23, "volume": 90656.0}, {"date": "2025-09-08", "close": 1.25, "volume": 168538.0}, {"date": "2025-09-09", "close": 1.19, "volume": 166302.0}, {"date": "2025-09-10", "close": 1.19, "volume": 109598.0}, {"date": "2025-09-11", "close": 1.21, "volume": 162758.0}, {"date": "2025-09-12", "close": 1.13, "volume": 183156.0}, {"date": "2025-09-15", "close": 1.11, "volume": 71185.0}, {"date": "2025-09-16", "close": 1.16, "volume": 266555.0}, {"date": "2025-09-17", "close": 1.04, "volume": 99773.0}, {"date": "2025-09-18", "close": 1.01, "volume": 134942.0}, {"date": "2025-09-19", "close": 0.9848, "volume": 252568.0}, {"date": "2025-09-22", "close": 1.01, "volume": 180259.0}, {"date": "2025-09-23", "close": 1.03, "volume": 299659.0}, {"date": "2025-09-24", "close": 1.17, "volume": 181076.0}, {"date": "2025-09-25", "close": 1.22, "volume": 112836.0}, {"date": "2025-09-26", "close": 1.5, "volume": 734955.0}, {"date": "2025-09-29", "close": 1.37, "volume": 1488428.0}, {"date": "2025-09-30", "close": 1.44, "volume": 340673.0}, {"date": "2025-10-01", "close": 1.51, "volume": 266377.0}, {"date": "2025-10-02", "close": 1.44, "volume": 235964.0}, {"date": "2025-10-03", "close": 1.47, "volume": 282000.0}, {"date": "2025-10-06", "close": 1.46, "volume": 261835.0}, {"date": "2025-10-07", "close": 1.44, "volume": 58521.0}, {"date": "2025-10-08", "close": 1.42, "volume": 240968.0}, {"date": "2025-10-09", "close": 1.4, "volume": 177765.0}, {"date": "2025-10-10", "close": 1.26, "volume": 547323.0}, {"date": "2025-10-13", "close": 1.25, "volume": 89120.0}, {"date": "2025-10-14", "close": 1.3, "volume": 76337.0}, {"date": "2025-10-15", "close": 1.36, "volume": 211243.0}, {"date": "2025-10-16", "close": 1.31, "volume": 106710.0}, {"date": "2025-10-17", "close": 1.19, "volume": 174111.0}, {"date": "2025-10-20", "close": 1.29, "volume": 179764.0}, {"date": "2025-10-21", "close": 1.64, "volume": 1229009.0}, {"date": "2025-10-22", "close": 1.58, "volume": 380209.0}, {"date": "2025-10-23", "close": 1.5, "volume": 115873.0}, {"date": "2025-10-24", "close": 1.62, "volume": 227500.0}, {"date": "2025-10-27", "close": 1.71, "volume": 269705.0}, {"date": "2025-10-28", "close": 1.54, "volume": 125501.0}, {"date": "2025-10-29", "close": 1.58, "volume": 177015.0}, {"date": "2025-10-30", "close": 1.57, "volume": 141482.0}, {"date": "2025-10-31", "close": 1.59, "volume": 111378.0}, {"date": "2025-11-03", "close": 3.98, "volume": 34568270.0}, {"date": "2025-11-04", "close": 1.76, "volume": 26527610.0}, {"date": "2025-11-05", "close": 1.39, "volume": 3057459.0}, {"date": "2025-11-06", "close": 1.35, "volume": 1153246.0}, {"date": "2025-11-07", "close": 1.19, "volume": 1091496.0}, {"date": "2025-11-10", "close": 1.26, "volume": 516156.0}, {"date": "2025-11-11", "close": 1.35, "volume": 611652.0}, {"date": "2025-11-12", "close": 1.47, "volume": 701291.0}, {"date": "2025-11-13", "close": 1.51, "volume": 817338.0}, {"date": "2025-11-14", "close": 1.52, "volume": 572420.0}, {"date": "2025-11-17", "close": 1.65, "volume": 701398.0}, {"date": "2025-11-18", "close": 1.68, "volume": 682597.0}, {"date": "2025-11-19", "close": 1.67, "volume": 248090.0}, {"date": "2025-11-20", "close": 1.6, "volume": 296794.0}, {"date": "2025-11-21", "close": 1.67, "volume": 429907.0}, {"date": "2025-11-24", "close": 1.4, "volume": 577729.0}, {"date": "2025-11-25", "close": 1.59, "volume": 802919.0}, {"date": "2025-11-26", "close": 1.67, "volume": 296741.0}, {"date": "2025-11-28", "close": 1.68, "volume": 370862.0}, {"date": "2025-12-01", "close": 1.55, "volume": 253843.0}, {"date": "2025-12-02", "close": 1.345, "volume": 477845.0}, {"date": "2025-12-03", "close": 1.38, "volume": 264283.0}, {"date": "2025-12-04", "close": 1.54, "volume": 292099.0}, {"date": "2025-12-05", "close": 1.46, "volume": 292779.0}, {"date": "2025-12-08", "close": 1.46, "volume": 206711.0}, {"date": "2025-12-09", "close": 1.7, "volume": 631359.0}, {"date": "2025-12-10", "close": 1.65, "volume": 235251.0}, {"date": "2025-12-11", "close": 1.63, "volume": 160902.0}, {"date": "2025-12-12", "close": 1.71, "volume": 341632.0}, {"date": "2025-12-15", "close": 1.94, "volume": 1107556.0}, {"date": "2025-12-16", "close": 1.99, "volume": 993779.0}, {"date": "2025-12-17", "close": 1.95, "volume": 885495.0}, {"date": "2025-12-18", "close": 1.92, "volume": 169933.0}, {"date": "2025-12-19", "close": 2.14, "volume": 621834.0}, {"date": "2025-12-22", "close": 2.26, "volume": 571639.0}, {"date": "2025-12-23", "close": 2.19, "volume": 313950.0}, {"date": "2025-12-24", "close": 2.23, "volume": 107876.0}, {"date": "2025-12-26", "close": 2.45, "volume": 267187.0}, {"date": "2025-12-29", "close": 2.94, "volume": 1558206.0}, {"date": "2025-12-30", "close": 2.84, "volume": 529913.0}, {"date": "2025-12-31", "close": 2.9, "volume": 219203.0}, {"date": "2026-01-02", "close": 2.73, "volume": 362202.0}, {"date": "2026-01-05", "close": 2.44, "volume": 433935.0}, {"date": "2026-01-06", "close": 2.56, "volume": 210816.0}, {"date": "2026-01-07", "close": 2.83, "volume": 978090.0}, {"date": "2026-01-08", "close": 2.76, "volume": 358420.0}, {"date": "2026-01-09", "close": 2.63, "volume": 633841.0}, {"date": "2026-01-12", "close": 2.2, "volume": 1466459.0}, {"date": "2026-01-13", "close": 2.24, "volume": 366150.0}, {"date": "2026-01-14", "close": 2.26, "volume": 318178.0}, {"date": "2026-01-15", "close": 2.15, "volume": 307387.0}, {"date": "2026-01-16", "close": 1.81, "volume": 1444307.0}, {"date": "2026-01-20", "close": 1.84, "volume": 311016.0}, {"date": "2026-01-21", "close": 1.82, "volume": 237903.0}, {"date": "2026-01-22", "close": 2.21, "volume": 652469.0}, {"date": "2026-01-23", "close": 2.02, "volume": 213976.0}, {"date": "2026-01-26", "close": 2.03, "volume": 182901.0}, {"date": "2026-01-27", "close": 2.12, "volume": 207152.0}, {"date": "2026-01-28", "close": 1.97, "volume": 96875.0}, {"date": "2026-01-29", "close": 1.9, "volume": 894896.0}, {"date": "2026-01-30", "close": 1.85, "volume": 142899.0}, {"date": "2026-02-02", "close": 2.03, "volume": 124410.0}, {"date": "2026-02-03", "close": 2.29, "volume": 725637.0}, {"date": "2026-02-04", "close": 2.3, "volume": 250302.0}, {"date": "2026-02-05", "close": 2.02, "volume": 355725.0}, {"date": "2026-02-06", "close": 2.17, "volume": 221753.0}, {"date": "2026-02-09", "close": 2.155, "volume": 202870.0}, {"date": "2026-02-10", "close": 2.1, "volume": 238409.0}, {"date": "2026-02-11", "close": 2.09, "volume": 199275.0}, {"date": "2026-02-12", "close": 2.24, "volume": 243715.0}, {"date": "2026-02-13", "close": 2.23, "volume": 127071.0}, {"date": "2026-02-17", "close": 2.11, "volume": 102619.0}, {"date": "2026-02-18", "close": 2.15, "volume": 259123.0}, {"date": "2026-02-19", "close": 2.27, "volume": 197838.0}, {"date": "2026-02-20", "close": 2.78, "volume": 832147.0}, {"date": "2026-02-23", "close": 2.77, "volume": 1093218.0}, {"date": "2026-02-24", "close": 2.86, "volume": 502924.0}, {"date": "2026-02-25", "close": 3.29, "volume": 677309.0}, {"date": "2026-02-26", "close": 2.87, "volume": 259325.0}, {"date": "2026-02-27", "close": 2.76, "volume": 96053.0}, {"date": "2026-03-02", "close": 2.71, "volume": 107078.0}, {"date": "2026-03-03", "close": 2.63, "volume": 125189.0}, {"date": "2026-03-04", "close": 2.81, "volume": 169031.0}, {"date": "2026-03-05", "close": 3.12, "volume": 360025.0}, {"date": "2026-03-06", "close": 3.23, "volume": 249306.0}, {"date": "2026-03-09", "close": 3.09, "volume": 285442.0}, {"date": "2026-03-10", "close": 3.6, "volume": 425037.0}, {"date": "2026-03-11", "close": 3.81, "volume": 601516.0}, {"date": "2026-03-12", "close": 3.37, "volume": 278618.0}, {"date": "2026-03-13", "close": 3.3, "volume": 245625.0}, {"date": "2026-03-16", "close": 3.36, "volume": 256078.0}, {"date": "2026-03-17", "close": 3.43, "volume": 138984.0}, {"date": "2026-03-18", "close": 3.12, "volume": 97769.0}, {"date": "2026-03-19", "close": 3.19, "volume": 191058.0}, {"date": "2026-03-20", "close": 2.99, "volume": 339141.0}, {"date": "2026-03-23", "close": 3.16, "volume": 164083.0}, {"date": "2026-03-24", "close": 3.12, "volume": 200427.0}, {"date": "2026-03-25", "close": 3.26, "volume": 99847.0}, {"date": "2026-03-26", "close": 3.24, "volume": 72356.0}, {"date": "2026-03-27", "close": 3.05, "volume": 119078.0}, {"date": "2026-03-30", "close": 3.07, "volume": 176047.0}, {"date": "2026-03-31", "close": 3.42, "volume": 188543.0}, {"date": "2026-04-01", "close": 3.45, "volume": 139943.0}, {"date": "2026-04-02", "close": 3.46, "volume": 105677.0}, {"date": "2026-04-06", "close": 3.68, "volume": 391151.0}, {"date": "2026-04-07", "close": 4.4, "volume": 690039.0}, {"date": "2026-04-08", "close": 4.22, "volume": 397806.0}, {"date": "2026-04-09", "close": 4.4, "volume": 233533.0}, {"date": "2026-04-10", "close": 4.08, "volume": 194745.0}, {"date": "2026-04-13", "close": 4.37, "volume": 177929.0}, {"date": "2026-04-14", "close": 4.4, "volume": 204664.0}, {"date": "2026-04-15", "close": 5.52, "volume": 978037.0}, {"date": "2026-04-16", "close": 4.43, "volume": 830826.0}, {"date": "2026-04-17", "close": 4.44, "volume": 367363.0}, {"date": "2026-04-20", "close": 4.51, "volume": 982448.0}, {"date": "2026-04-21", "close": 4.62, "volume": 389833.0}, {"date": "2026-04-22", "close": 4.31, "volume": 321056.0}, {"date": "2026-04-23", "close": 4.4, "volume": 717328.0}, {"date": "2026-04-24", "close": 4.7, "volume": 865216.0}, {"date": "2026-04-27", "close": 4.52, "volume": 586688.0}, {"date": "2026-04-28", "close": 4.39, "volume": 406986.0}, {"date": "2026-04-29", "close": 4.27, "volume": 454123.0}, {"date": "2026-04-30", "close": 5.23, "volume": 586775.0}, {"date": "2026-05-01", "close": 4.7, "volume": 1106178.0}, {"date": "2026-05-04", "close": 4.74, "volume": 722999.0}, {"date": "2026-05-05", "close": 4.67, "volume": 417576.0}, {"date": "2026-05-06", "close": 4.84, "volume": 708212.0}, {"date": "2026-05-07", "close": 5.15, "volume": 547755.0}, {"date": "2026-05-08", "close": 4.86, "volume": 528314.0}, {"date": "2026-05-11", "close": 4.8, "volume": 343725.0}, {"date": "2026-05-12", "close": 4.64, "volume": 309912.0}, {"date": "2026-05-13", "close": 4.66, "volume": 393292.0}, {"date": "2026-05-14", "close": 4.47, "volume": 263581.0}, {"date": "2026-05-15", "close": 4.48, "volume": 472174.0}, {"date": "2026-05-18", "close": 4.34, "volume": 463520.0}, {"date": "2026-05-19", "close": 4.27, "volume": 404341.0}, {"date": "2026-05-20", "close": 4.5, "volume": 386110.0}, {"date": "2026-05-21", "close": 4.33, "volume": 220604.0}, {"date": "2026-05-22", "close": 4.27, "volume": 241676.0}, {"date": "2026-05-26", "close": 4.09, "volume": 311102.0}, {"date": "2026-05-27", "close": 4.16, "volume": 170883.0}, {"date": "2026-05-28", "close": 3.93, "volume": 373746.0}, {"date": "2026-05-29", "close": 3.92, "volume": 288208.0}, {"date": "2026-06-01", "close": 3.82, "volume": 237803.0}, {"date": "2026-06-02", "close": 3.5, "volume": 384979.0}, {"date": "2026-06-03", "close": 3.66, "volume": 375938.0}, {"date": "2026-06-04", "close": 4.08, "volume": 399893.0}, {"date": "2026-06-05", "close": 3.81, "volume": 220942.0}, {"date": "2026-06-08", "close": 3.84, "volume": 281283.0}, {"date": "2026-06-09", "close": 3.94, "volume": 235360.0}, {"date": "2026-06-10", "close": 3.95, "volume": 192717.0}, {"date": "2026-06-11", "close": 4.11, "volume": 204867.0}, {"date": "2026-06-12", "close": 4.49, "volume": 315409.0}, {"date": "2026-06-15", "close": 4.46, "volume": 327389.0}, {"date": "2026-06-16", "close": 4.2, "volume": 450507.0}, {"date": "2026-06-17", "close": 4.35, "volume": 317739.0}, {"date": "2026-06-18", "close": 4.32, "volume": 1076626.0}, {"date": "2026-06-22", "close": 4.32, "volume": 296671.0}, {"date": "2026-06-23", "close": 4.38, "volume": 454277.0}, {"date": "2026-06-24", "close": 4.27, "volume": 232425.0}, {"date": "2026-06-25", "close": 4.1, "volume": 375186.0}, {"date": "2026-06-26", "close": 4.38, "volume": 3693041.0}, {"date": "2026-06-29", "close": 4.93, "volume": 477977.0}, {"date": "2026-06-30", "close": 5.33, "volume": 829625.0}, {"date": "2026-07-01", "close": 4.91, "volume": 554245.0}, {"date": "2026-07-02", "close": 4.91, "volume": 326571.0}, {"date": "2026-07-06", "close": 4.99, "volume": 241292.0}, {"date": "2026-07-07", "close": 4.97, "volume": 320073.0}, {"date": "2026-07-08", "close": 5.12, "volume": 282567.0}, {"date": "2026-07-09", "close": 4.91, "volume": 309649.0}, {"date": "2026-07-10", "close": 4.805, "volume": 577888.0}, {"date": "2026-07-13", "close": 4.44, "volume": 320592.0}, {"date": "2026-07-14", "close": 4.39, "volume": 325465.0}, {"date": "2026-07-15", "close": 4.46, "volume": 211223.0}, {"date": "2026-07-16", "close": 4.18, "volume": 405789.0}, {"date": "2026-07-17", "close": 4.2, "volume": 180697.0}, {"date": "2026-07-20", "close": 4.06, "volume": 284125.0}, {"date": "2026-07-21", "close": 4.04, "volume": 145565.0}, {"date": "2026-07-22", "close": 3.925, "volume": 171127.0}, {"date": "2026-07-23", "close": 3.93, "volume": 205866.0}, {"date": "2026-07-24", "close": 3.83, "volume": 284205.0}, {"date": "2026-07-27", "close": 3.89, "volume": 179539.0}, {"date": "2026-07-28", "close": 4.64, "volume": 1859004.0}, {"date": "2026-07-29", "close": 4.71, "volume": 485705.0}, {"date": "2026-07-30", "close": 5.05, "volume": 329782.0}, {"date": "2026-07-31", "close": 4.6, "volume": 292738.0}, {"date": "2026-08-03", "close": 4.39, "volume": 288744.0}, {"date": "2026-08-04", "close": 4.52, "volume": 218840.0}, {"date": "2026-08-05", "close": 4.54, "volume": 158284.0}, {"date": "2026-08-06", "close": 4.68, "volume": 242342.0}, {"date": "2026-08-07", "close": 4.9, "volume": 165697.0}, {"date": "2026-08-10", "close": 4.83, "volume": 217169.0}, {"date": "2026-08-11", "close": 5.32, "volume": 698441.0}, {"date": "2026-08-12", "close": 5.73, "volume": 623877.0}, {"date": "2026-08-13", "close": 5.36, "volume": 888274.0}, {"date": "2026-08-14", "close": 5.55, "volume": 452138.0}], "refreshing": true}