{"ticker": "PSNL", "overview": {"cik": "1527753", "ticker": "PSNL", "name": "Personalis, Inc.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350856", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003485", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332817", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332748", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002853", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-21", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-310289", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-309106", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-309101", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-309096", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-309093", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-309090", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-309081", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-308500", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308488", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001779787-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007108", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001449535-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006983", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001401786-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006609", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001401786-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001449535-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006545", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006542", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-11", "title": "Form 4/A", "accession": "0001231845-26-000002", "price_sensitive": false}]}, "description": "Personalis, Inc. trades as PSNL on the NASDAQ and is registered in the United States, classified under Services-Medical Laboratories (SIC 8071). Privy Trades holds 262 insider filings for the company, from June 2019 to July 2026. Across those, 11 insiders disclosed 8 open-market purchases totalling $56.81M against 140 sales totalling $67.06M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 56805193.72, "sell_n": 140, "sell_sum": 67061247.8, "net": -10256054.079999998, "insiders": 11, "first_date": "2019-06-24", "last_date": "2026-07-15"}, "metrics": {"ticker": "PSNL", "has_prices": true, "as_of": "2026-08-14", "last": 14.04, "prev_close": 14.42, "change": -0.3800000000000008, "change_pct": -0.026352288488210873, "session_volume": 1042770.0, "vwap_5": 14.2702137260847, "vwap_20": 13.083378432659261, "vwap_60": 12.648365245027314, "vwap_250": 9.952983962170913, "high_52w": 15.79, "low_52w": 5.04, "avg_volume_20": 3433591.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-350856", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 5.8% passive stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350856-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001172661-26-003485", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Deep Track Capital, LP moves to a 3.82% passive stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003485-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001193125-26-310289", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Personalis, Inc.", "who_key": "Personalis, Inc.", "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": "Services-Medical Laboratories", "country": "United States", "headline": "Personalis, Inc. moves to a 12.5% activist stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/0001193125-26-310289-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150708}, {"id": "0001779787-26-000003", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Richard Chen", "who_key": "Chen Richard", "role": "President and CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1515000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The president cashes out $1.5M of PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000177978726000003/0001779787-26-000003-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159348}, {"id": "0001449535-26-000006", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Christopher M. Hall", "who_key": "Hall Christopher M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1508000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The CEO takes $1.5M off the table in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000144953526000006/0001449535-26-000006-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167988}, {"id": "13DG-0002012383-26-002853", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002853-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001401786-26-000007", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Aaron Tachibana", "who_key": "Tachibana Aaron", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 69748.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO takes $70K off the table in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000007/0001401786-26-000007-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182388}, {"id": "0001449535-26-000004", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Christopher M. Hall", "who_key": "Hall Christopher M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1315000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "PSNL's CEO lightens up \u2014 $1.3M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000144953526000004/0001449535-26-000004-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186708}, {"id": "0001401786-26-000006", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Aaron Tachibana", "who_key": "Tachibana Aaron", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 675488.1799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO trims $675K of PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000006/0001401786-26-000006-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186708}, {"id": "13DG-0001805207-26-000003", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Lightspeed Venture Partners Select IV, L.P.", "who_key": "Lightspeed Venture Partners Select IV, L.P.", "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": "Services-Medical Laboratories", "country": "United States", "headline": "Lightspeed Venture Partners Select IV, L.P. moves to a 2% activist stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1805207/0001805207-26-000003-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-08", "mins": 212628}, {"id": "0001401786-26-000005", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Aaron Tachibana", "who_key": "Tachibana Aaron", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 480400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO takes $480K off the table in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000005/0001401786-26-000005-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218388}, {"id": "0001401786-26-000004", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Aaron Tachibana", "who_key": "Tachibana Aaron", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 449292.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO trims $449K of PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000004/0001401786-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0001449535-26-000003", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Christopher M. Hall", "who_key": "Hall Christopher M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1102000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO cashes out $1.1M of PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000144953526000003/0001449535-26-000003-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0001243399-26-000001", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Woodrow A. Myers Jr", "who_key": "MYERS WOODROW A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000124339926000001/0001243399-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0001501545-26-000001", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Olivia Kyusuk Bloom", "who_key": "Bloom Olivia Kyusuk", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000150154526000001/0001501545-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0001471716-26-000001", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Lonnie Shoff", "who_key": "Shoff Lonnie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000147171626000001/0001471716-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0001065168-26-000001", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Kenneth J. Widder", "who_key": "WIDDER KENNETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000106516826000001/0001065168-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0001008891-26-000001", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "A. Blaine Bowman", "who_key": "BOWMAN A BLAINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000100889126000001/0001008891-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0001231845-26-000001", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Karin Eastham", "who_key": "EASTHAM KARIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000123184526000001/0001231845-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0001231845-26-000002", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Karin Eastham", "who_key": "EASTHAM KARIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000123184526000002/0001231845-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "13DG-0001172661-26-001737", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Services-Medical Laboratories", "country": "United States", "headline": "Deep Track Capital, LP takes a 5.51% passive stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-001737-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "13DG-0001897612-26-000341", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Personalis, Inc.", "who_key": "Personalis, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Personalis, Inc. adjusts its stake in PSNL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/0001897612-26-000341-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300468}, {"id": "0001779787-26-000002", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Richard Chen", "who_key": "Chen Richard", "role": "President and CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000177978726000002/0001779787-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335028}, {"id": "0001449535-26-000002", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Christopher M. Hall", "who_key": "Hall Christopher M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000144953526000002/0001449535-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335028}, {"id": "0001915342-26-000002", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Stephen Michael Moore", "who_key": "Moore Stephen Michael", "role": "SVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000191534226000002/0001915342-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335028}, {"id": "0001401786-26-000003", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Aaron Tachibana", "who_key": "Tachibana Aaron", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000003/0001401786-26-000003-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335028}, {"id": "0001449535-26-000001", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Christopher M. Hall", "who_key": "Hall Christopher M", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000144953526000001/0001449535-26-000001-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363828}, {"id": "0001915342-26-000001", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Stephen Michael Moore", "who_key": "Moore Stephen Michael", "role": "SVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000191534226000001/0001915342-26-000001-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363828}, {"id": "0001779787-26-000001", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Richard Chen", "who_key": "Chen Richard", "role": "CHIEF MEDICAL OFFICER AND EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000177978726000001/0001779787-26-000001-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363828}, {"id": "0001401786-26-000002", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Aaron Tachibana", "who_key": "Tachibana Aaron", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on PSNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000002/0001401786-26-000002-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363828}], "recent_buys": [{"id": "0001193125-26-051798", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Tempus AI, Inc.", "who_key": "Tempus AI, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2739181.17, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Major holder piles $2.7M into PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000119312526051798/0001193125-26-051798-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454548}, {"id": "0001493152-24-033271", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Tempus AI, Inc.", "who_key": "Tempus AI, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 17745000.0, "score": 69.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "A 10% owner drops $17.7M on PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000149315224033271/0001493152-24-033271-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164468}, {"id": "0001415889-24-006773", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Woodrow A. Myers Jr", "who_key": "MYERS WOODROW A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16700.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "A director backs PSNL with $17K", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924006773/0001415889-24-006773-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406388}, {"id": "0001209191-22-016514", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Lightspeed Venture Partners Select IV, L.P.", "who_key": "Lightspeed Venture Partners Select IV, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3102973.57, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "3 insiders pile into PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122016514/0001209191-22-016514-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456148}, {"id": "0001209191-20-047228", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Lightspeed Venture Partners Select IV, L.P.", "who_key": "Lightspeed Venture Partners Select IV, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24999991.0, "score": 77.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 4 insiders into PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919120047228/0001209191-20-047228-index.htm", "trade_date": "2020-08-14", "timestamp": "2020-08-14", "mins": 3271188}, {"id": "0001209191-20-034108", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Lightspeed Venture Partners Select IV, L.P.", "who_key": "Lightspeed Venture Partners Select IV, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6331347.98, "score": 70.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The whole bench is buying PSNL \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919120034108/0001209191-20-034108-index.htm", "trade_date": "2020-06-02", "timestamp": "2020-06-02", "mins": 3376308}, {"id": "0001209191-19-038865", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Paul Ricci", "who_key": "RICCI PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 680000.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "PSNL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919119038865/0001209191-19-038865-index.htm", "trade_date": "2019-06-24", "timestamp": "2019-06-24", "mins": 3871668}, {"id": "0001209191-19-038863", "src": "INSIDERS", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Ken Ludlum", "who_key": "LUDLUM KEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1190000.0, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "5 insiders pile into PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919119038863/0001209191-19-038863-index.htm", "trade_date": "2019-06-24", "timestamp": "2019-06-24", "mins": 3871668}], "institutional": [{"id": "13DG-0001193125-26-350856", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 5.8% passive stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350856-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001172661-26-003485", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Deep Track Capital, LP moves to a 3.82% passive stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003485-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0002012383-26-002853", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002853-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001193125-26-310289", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Personalis, Inc.", "who_key": "Personalis, Inc.", "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": "Services-Medical Laboratories", "country": "United States", "headline": "Personalis, Inc. moves to a 12.5% activist stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/0001193125-26-310289-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150708}, {"id": "13DG-0001805207-26-000003", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Lightspeed Venture Partners Select IV, L.P.", "who_key": "Lightspeed Venture Partners Select IV, L.P.", "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": "Services-Medical Laboratories", "country": "United States", "headline": "Lightspeed Venture Partners Select IV, L.P. moves to a 2% activist stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1805207/0001805207-26-000003-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-08", "mins": 212628}, {"id": "13DG-0001172661-26-001737", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Services-Medical Laboratories", "country": "United States", "headline": "Deep Track Capital, LP takes a 5.51% passive stake in PSNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-001737-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "13DG-0001897612-26-000341", "src": "13DG", "ticker": "PSNL", "cik": "1527753", "company": "Personalis, Inc.", "company_raw": "Personalis, Inc.", "who": "Personalis, Inc.", "who_key": "Personalis, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Personalis, Inc. adjusts its stake in PSNL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/0001897612-26-000341-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300468}], "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": "Personalis, Inc. - Common Stock", "new_value": "Personalis, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001527753", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001527753", "applied": 1, "detected_at": "2026-10-27T02:34:43.204801"}]}, "key_people": [{"who": "Abingworth LLP", "who_key": "Abingworth LLP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 38490586.64, "net": -38490586.64, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3609242.7600000002, "date": "2020-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000090571820001059/0000905718-20-001059-index.htm"}, {"action": "SELL", "amount": 7986081.02, "date": "2020-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000090571820001057/0000905718-20-001057-index.htm"}, {"action": "SELL", "amount": 2315913.0, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000090571820001051/0000905718-20-001051-index.htm"}, {"action": "SELL", "amount": 5829351.859999999, "date": "2020-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000090571820001041/0000905718-20-001041-index.htm"}, {"action": "SELL", "amount": 18749998.0, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000090571820000875/0000905718-20-000875-index.htm"}], "latest": {"action": "SELL", "amount": 3609242.7600000002, "date": "2020-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000090571820001059/0000905718-20-001059-index.htm"}}, {"who": "Lightspeed Venture Partners Select IV, L.P.", "who_key": "Lightspeed Venture Partners Select IV, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 34434312.55, "sold": 0, "net": 34434312.55, "trades": 3, "top_score": 77.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3102973.57, "date": "2022-03-03", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122016514/0001209191-22-016514-index.htm"}, {"action": "BUY", "amount": 24999991.0, "date": "2020-08-14", "score": 77.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919120047228/0001209191-20-047228-index.htm"}, {"action": "BUY", "amount": 6331347.98, "date": "2020-06-02", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919120034108/0001209191-20-034108-index.htm"}], "latest": {"action": "BUY", "amount": 3102973.57, "date": "2022-03-03", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122016514/0001209191-22-016514-index.htm"}}, {"who": "Tempus AI, Inc.", "who_key": "Tempus AI, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 20484181.17, "sold": 0, "net": 20484181.17, "trades": 2, "top_score": 69.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2739181.17, "date": "2025-12-22", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000119312526051798/0001193125-26-051798-index.htm"}, {"action": "BUY", "amount": 17745000.0, "date": "2024-08-16", "score": 69.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000149315224033271/0001493152-24-033271-index.htm"}], "latest": {"action": "BUY", "amount": 2739181.17, "date": "2025-12-22", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000119312526051798/0001193125-26-051798-index.htm"}}, {"who": "John Stephen West", "who_key": "West John Stephen", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10763096.81, "net": -10763096.81, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11702.880000000001, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122030220/0001209191-22-030220-index.htm"}, {"action": "SELL", "amount": 1126405.35, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122003860/0001209191-22-003860-index.htm"}, {"action": "SELL", "amount": 34969.6, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919121070651/0001209191-21-070651-index.htm"}, {"action": "SELL", "amount": 1305336.56, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919121070470/0001209191-21-070470-index.htm"}, {"action": "SELL", "amount": 1365000.0, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919121067691/0001209191-21-067691-index.htm"}, {"action": "SELL", "amount": 40009.92, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919121065918/0001209191-21-065918-index.htm"}, {"action": "SELL", "amount": 1932999.9999999998, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919121060503/0001209191-21-060503-index.htm"}, {"action": "SELL", "amount": 2479400.0, "date": "2021-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919121046303/0001209191-21-046303-index.htm"}, {"action": "SELL", "amount": 2467272.5, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919121039558/0001209191-21-039558-index.htm"}], "latest": {"action": "SELL", "amount": 11702.880000000001, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122030220/0001209191-22-030220-index.htm"}}, {"who": "Richard Chen", "who_key": "Chen Richard", "role": "President and CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9019193.98, "net": -9019193.98, "trades": 55, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1515000.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000177978726000003/0001779787-26-000003-index.htm"}, {"action": "SELL", "amount": 2969.6400000000003, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588925020572/0001415889-25-020572-index.htm"}, {"action": "SELL", "amount": 4504.5, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588925013846/0001415889-25-013846-index.htm"}, {"action": "SELL", "amount": 3005.01, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588925002386/0001415889-25-002386-index.htm"}, {"action": "SELL", "amount": 18465.88, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924029741/0001415889-24-029741-index.htm"}, {"action": "SELL", "amount": 3490.59, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924027338/0001415889-24-027338-index.htm"}, {"action": "SELL", "amount": 1556.2800000000002, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924020534/0001415889-24-020534-index.htm"}, {"action": "SELL", "amount": 6520.95, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924017684/0001415889-24-017684-index.htm"}, {"action": "SELL", "amount": 1297.1999999999998, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924014041/0001415889-24-014041-index.htm"}, {"action": "SELL", "amount": 720.62, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924002075/0001415889-24-002075-index.htm"}, {"action": "SELL", "amount": 6920.76, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123059243/0001209191-23-059243-index.htm"}, {"action": "SELL", "amount": 977.6, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123056065/0001209191-23-056065-index.htm"}, {"action": "SELL", "amount": 1096.1, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123044216/0001209191-23-044216-index.htm"}, {"action": "SELL", "amount": 9971.189999999999, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123038813/0001209191-23-038813-index.htm"}, {"action": "SELL", "amount": 1922.58, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123031168/0001209191-23-031168-index.htm"}, {"action": "SELL", "amount": 3718.62, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123020372/0001209191-23-020372-index.htm"}, {"action": "SELL", "amount": 1236.4, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123006269/0001209191-23-006269-index.htm"}, {"action": "SELL", "amount": 3360.0, "date": "2022-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122062465/0001209191-22-062465-index.htm"}, {"action": "SELL", "amount": 17942.5, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122061900/0001209191-22-061900-index.htm"}, {"action": "SELL", "amount": 1144.0, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122060025/0001209191-22-060025-index.htm"}, {"action": "SELL", "amount": 3509.45, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122057904/0001209191-22-057904-index.htm"}, {"action": "SELL", "amount": 5501.88, "date": "2022-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122051013/0001209191-22-051013-index.htm"}, {"action": "SELL", "amount": 1398.6000000000001, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122049154/0001209191-22-049154-index.htm"}, {"action": "SELL", "amount": 2471.12, "date": "2022-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122043733/0001209191-22-043733-index.htm"}, {"action": "SELL", "amount": 5148.85, "date": "2022-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122038445/0001209191-22-038445-index.htm"}], "latest": {"action": "SELL", "amount": 1515000.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000177978726000003/0001779787-26-000003-index.htm"}}, {"who": "Christopher M. Hall", "who_key": "Hall Christopher M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4352502.09, "net": -4352502.09, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1508000.0, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000144953526000006/0001449535-26-000006-index.htm"}, {"action": "SELL", "amount": 1315000.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000144953526000004/0001449535-26-000004-index.htm"}, {"action": "SELL", "amount": 1102000.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000144953526000003/0001449535-26-000003-index.htm"}, {"action": "SELL", "amount": 266211.88, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000144953525000004/0001449535-25-000004-index.htm"}, {"action": "SELL", "amount": 142263.34, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924026124/0001415889-24-026124-index.htm"}, {"action": "SELL", "amount": 19026.870000000003, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123054435/0001209191-23-054435-index.htm"}], "latest": {"action": "SELL", "amount": 1508000.0, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000144953526000006/0001449535-26-000006-index.htm"}}, {"who": "Aaron Tachibana", "who_key": "Tachibana Aaron", "role": "CFO AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3927829.71, "net": -3927829.71, "trades": 48, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69748.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000007/0001401786-26-000007-index.htm"}, {"action": "SELL", "amount": 675488.1799999999, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000006/0001401786-26-000006-index.htm"}, {"action": "SELL", "amount": 480400.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000005/0001401786-26-000005-index.htm"}, {"action": "SELL", "amount": 449292.42, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000004/0001401786-26-000004-index.htm"}, {"action": "SELL", "amount": 13811.5, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000001/0001401786-26-000001-index.htm"}, {"action": "SELL", "amount": 1117541.04, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178625000004/0001401786-25-000004-index.htm"}, {"action": "SELL", "amount": 4211.37, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588925020571/0001415889-25-020571-index.htm"}, {"action": "SELL", "amount": 6390.45, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588925013848/0001415889-25-013848-index.htm"}, {"action": "SELL", "amount": 4099.32, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588925002398/0001415889-25-002398-index.htm"}, {"action": "SELL", "amount": 26224.3, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924029736/0001415889-24-029736-index.htm"}, {"action": "SELL", "amount": 4953.53, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924027347/0001415889-24-027347-index.htm"}, {"action": "SELL", "amount": 2203.7400000000002, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924020533/0001415889-24-020533-index.htm"}, {"action": "SELL", "amount": 9257.04, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924017683/0001415889-24-017683-index.htm"}, {"action": "SELL", "amount": 1839.54, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924014040/0001415889-24-014040-index.htm"}, {"action": "SELL", "amount": 980.9200000000001, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000141588924002070/0001415889-24-002070-index.htm"}, {"action": "SELL", "amount": 9918.09, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123059242/0001209191-23-059242-index.htm"}, {"action": "SELL", "amount": 1397.76, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123056066/0001209191-23-056066-index.htm"}, {"action": "SELL", "amount": 1496.12, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123044217/0001209191-23-044217-index.htm"}, {"action": "SELL", "amount": 14291.279999999999, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123038810/0001209191-23-038810-index.htm"}, {"action": "SELL", "amount": 2750.22, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123031182/0001209191-23-031182-index.htm"}, {"action": "SELL", "amount": 11164.35, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123020375/0001209191-23-020375-index.htm"}, {"action": "SELL", "amount": 1687.4, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919123006271/0001209191-23-006271-index.htm"}, {"action": "SELL", "amount": 7378.5599999999995, "date": "2022-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122062469/0001209191-22-062469-index.htm"}, {"action": "SELL", "amount": 17942.5, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122061926/0001209191-22-061926-index.htm"}, {"action": "SELL", "amount": 11336.0, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919122060029/0001209191-22-060029-index.htm"}], "latest": {"action": "SELL", "amount": 69748.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000140178626000007/0001401786-26-000007-index.htm"}}, {"who": "Ken Ludlum", "who_key": "LUDLUM KEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1190000.0, "sold": 403393.9, "net": 786606.1, "trades": 2, "top_score": 51.9, "lean": "buying", "history": [{"action": "SELL", "amount": 403393.9, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919120047391/0001209191-20-047391-index.htm"}, {"action": "BUY", "amount": 1190000.0, "date": "2019-06-24", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919119038863/0001209191-19-038863-index.htm"}], "latest": {"action": "SELL", "amount": 403393.9, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527753/000120919120047391/0001209191-20-047391-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350856", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003485", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332817", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332748", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002853", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-21", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-310289", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-309106", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-309101", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-309096", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-309093", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-309090", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-309081", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001193125-26-308500", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308488", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001779787-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007108", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001449535-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006983", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001401786-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006609", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001401786-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001449535-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006545", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006542", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-11", "title": "Form 4/A", "accession": "0001231845-26-000002", "price_sensitive": false}], "performance": {"ticker": "PSNL", "has_prices": true, "summary": {"n": 8, "avg": 1.0417285769450633, "win_rate": 0.5, "best": 7.3076923076923075, "worst": -0.5217983651226158, "as_of": "2026-08-14"}, "buys": [{"who": "Tempus AI, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2739181.17, "date": "2025-12-22", "score": 53.8, "ref_price": 8.72, "return": 0.6100917431192658}, {"who": "Tempus AI, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17745000.0, "date": "2024-08-16", "score": 69.2, "ref_price": 5.99, "return": 1.3439065108514188}, {"who": "MYERS WOODROW A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16700.0, "date": "2024-03-01", "score": 39.3, "ref_price": 1.69, "return": 7.3076923076923075}, {"who": "Lightspeed Venture Partners Select IV, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3102973.57, "date": "2022-03-03", "score": 54.1, "ref_price": 9.87, "return": 0.4224924012158055}, {"who": "Lightspeed Venture Partners Select IV, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24999991.0, "date": "2020-08-14", "score": 77.8, "ref_price": 20.17, "return": -0.3039167079821518}, {"who": "Lightspeed Venture Partners Select IV, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6331347.98, "date": "2020-06-02", "score": 70.6, "ref_price": 14.08, "return": -0.0028409090909091565}, {"who": "RICCI PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 680000.0, "date": "2019-06-24", "score": 49.0, "ref_price": 29.36, "return": -0.5217983651226158}, {"who": "LUDLUM KEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1190000.0, "date": "2019-06-24", "score": 51.9, "ref_price": 29.36, "return": -0.5217983651226158}]}, "price_series": [{"date": "2019-06-20", "close": 28.49, "volume": 6269566.0}, {"date": "2019-06-21", "close": 30.25, "volume": 991998.0}, {"date": "2019-06-24", "close": 29.36, "volume": 832186.0}, {"date": "2019-06-25", "close": 27.8, "volume": 404305.0}, {"date": "2019-06-26", "close": 27.0, "volume": 316072.0}, {"date": "2019-06-27", "close": 27.93, "volume": 439063.0}, {"date": "2019-06-28", "close": 27.15, "volume": 247771.0}, {"date": "2019-07-01", "close": 24.8, "volume": 775326.0}, {"date": "2019-07-02", "close": 23.11, "volume": 694778.0}, {"date": "2019-07-03", "close": 23.0, "volume": 246188.0}, {"date": "2019-07-05", "close": 22.3, "volume": 693443.0}, {"date": "2019-07-08", "close": 22.95, "volume": 964629.0}, {"date": "2019-07-09", "close": 22.84, "volume": 273190.0}, {"date": "2019-07-10", "close": 23.77, "volume": 526125.0}, {"date": "2019-07-11", "close": 25.01, "volume": 508464.0}, {"date": "2019-07-12", "close": 25.34, "volume": 411690.0}, {"date": "2019-07-15", "close": 23.31, "volume": 703795.0}, {"date": "2019-07-16", "close": 22.57, "volume": 446513.0}, {"date": "2019-07-17", "close": 20.31, "volume": 823379.0}, {"date": "2019-07-18", "close": 21.4, "volume": 480887.0}, {"date": "2019-07-19", "close": 22.42, "volume": 510532.0}, {"date": "2019-07-22", "close": 22.59, "volume": 643668.0}, {"date": "2019-07-23", "close": 22.04, "volume": 141563.0}, {"date": "2019-07-24", "close": 21.37, "volume": 88365.0}, {"date": "2019-07-25", "close": 20.83, "volume": 201355.0}, {"date": "2019-07-26", "close": 19.33, "volume": 328643.0}, {"date": "2019-07-29", "close": 17.78, "volume": 509201.0}, {"date": "2019-07-30", "close": 18.25, "volume": 276523.0}, {"date": "2019-07-31", "close": 17.91, "volume": 293188.0}, {"date": "2019-08-01", "close": 15.89, "volume": 757489.0}, {"date": "2019-08-02", "close": 15.79, "volume": 285724.0}, {"date": "2019-08-05", "close": 14.64, "volume": 263055.0}, {"date": "2019-08-06", "close": 15.23, "volume": 386900.0}, {"date": "2019-08-07", "close": 16.9, "volume": 483558.0}, {"date": "2019-08-08", "close": 18.27, "volume": 400944.0}, {"date": "2019-08-09", "close": 18.43, "volume": 342624.0}, {"date": "2019-08-12", "close": 19.25, "volume": 233574.0}, {"date": "2019-08-13", "close": 19.71, "volume": 419868.0}, {"date": "2019-08-14", "close": 16.25, "volume": 679733.0}, {"date": "2019-08-15", "close": 16.92, "volume": 263554.0}, {"date": "2019-08-16", "close": 18.05, "volume": 244596.0}, {"date": "2019-08-19", "close": 19.07, "volume": 272092.0}, {"date": "2019-08-20", "close": 19.81, "volume": 528482.0}, {"date": "2019-08-21", "close": 19.99, "volume": 293210.0}, {"date": "2019-08-22", "close": 19.26, "volume": 215768.0}, {"date": "2019-08-23", "close": 18.86, "volume": 262320.0}, {"date": "2019-08-26", "close": 19.48, "volume": 309480.0}, {"date": "2019-08-27", "close": 19.37, "volume": 172034.0}, {"date": "2019-08-28", "close": 19.5, "volume": 105677.0}, {"date": "2019-08-29", "close": 19.37, "volume": 289174.0}, {"date": "2019-08-30", "close": 19.35, "volume": 99864.0}, {"date": "2019-09-03", "close": 18.55, "volume": 275566.0}, {"date": "2019-09-04", "close": 17.28, "volume": 466456.0}, {"date": "2019-09-05", "close": 17.12, "volume": 250948.0}, {"date": "2019-09-06", "close": 17.98, "volume": 257894.0}, {"date": "2019-09-09", "close": 15.92, "volume": 392823.0}, {"date": "2019-09-10", "close": 15.31, "volume": 420718.0}, {"date": "2019-09-11", "close": 16.2, "volume": 319143.0}, {"date": "2019-09-12", "close": 17.01, "volume": 223573.0}, {"date": "2019-09-13", "close": 16.73, "volume": 135261.0}, {"date": "2019-09-16", "close": 16.24, "volume": 224178.0}, {"date": "2019-09-17", "close": 16.16, "volume": 163963.0}, {"date": "2019-09-18", "close": 16.04, "volume": 208560.0}, {"date": "2019-09-19", "close": 16.15, "volume": 237736.0}, {"date": "2019-09-20", "close": 16.41, "volume": 1387834.0}, {"date": "2019-09-23", "close": 17.02, "volume": 257760.0}, {"date": "2019-09-24", "close": 16.81, "volume": 299172.0}, {"date": "2019-09-25", "close": 16.41, "volume": 174282.0}, {"date": "2019-09-26", "close": 15.53, "volume": 299914.0}, {"date": "2019-09-27", "close": 14.16, "volume": 538590.0}, {"date": "2019-09-30", "close": 14.675, "volume": 264463.0}, {"date": "2019-10-01", "close": 12.74, "volume": 401016.0}, {"date": "2019-10-02", "close": 12.61, "volume": 389148.0}, {"date": "2019-10-03", "close": 12.95, "volume": 232396.0}, {"date": "2019-10-04", "close": 12.71, "volume": 101242.0}, {"date": "2019-10-07", "close": 12.81, "volume": 112632.0}, {"date": "2019-10-08", "close": 11.84, "volume": 192405.0}, {"date": "2019-10-09", "close": 11.1, "volume": 434314.0}, {"date": "2019-10-10", "close": 11.34, "volume": 379550.0}, {"date": "2019-10-11", "close": 10.94, "volume": 219757.0}, {"date": "2019-10-14", "close": 11.29, "volume": 739825.0}, {"date": "2019-10-15", "close": 11.51, "volume": 250006.0}, {"date": "2019-10-16", "close": 12.02, "volume": 352205.0}, {"date": "2019-10-17", "close": 12.23, "volume": 213278.0}, {"date": "2019-10-18", "close": 11.9, "volume": 150623.0}, {"date": "2019-10-21", "close": 11.92, "volume": 111595.0}, {"date": "2019-10-22", "close": 11.75, "volume": 110098.0}, {"date": "2019-10-23", "close": 11.78, "volume": 134869.0}, {"date": "2019-10-24", "close": 11.32, "volume": 149013.0}, {"date": "2019-10-25", "close": 11.5, "volume": 156375.0}, {"date": "2019-10-28", "close": 10.9, "volume": 160446.0}, {"date": "2019-10-29", "close": 10.08, "volume": 568130.0}, {"date": "2019-10-30", "close": 10.33, "volume": 229009.0}, {"date": "2019-10-31", "close": 10.36, "volume": 168992.0}, {"date": "2019-11-01", "close": 10.87, "volume": 180147.0}, {"date": "2019-11-04", "close": 11.25, "volume": 193705.0}, {"date": "2019-11-05", "close": 10.94, "volume": 199710.0}, {"date": "2019-11-06", "close": 10.45, "volume": 327143.0}, {"date": "2019-11-07", "close": 10.17, "volume": 256428.0}, {"date": "2019-11-08", "close": 10.46, "volume": 185545.0}, {"date": "2019-11-11", "close": 10.69, "volume": 106443.0}, {"date": "2019-11-12", "close": 10.18, "volume": 215198.0}, {"date": "2019-11-13", "close": 10.89, "volume": 333461.0}, {"date": "2019-11-14", "close": 10.2, "volume": 687532.0}, {"date": "2019-11-15", "close": 9.74, "volume": 309357.0}, {"date": "2019-11-18", "close": 8.89, "volume": 563877.0}, {"date": "2019-11-19", "close": 8.9, "volume": 817795.0}, {"date": "2019-11-20", "close": 8.88, "volume": 365087.0}, {"date": "2019-11-21", "close": 8.81, "volume": 344311.0}, {"date": "2019-11-22", "close": 8.78, "volume": 276150.0}, {"date": "2019-11-25", "close": 9.05, "volume": 217848.0}, {"date": "2019-11-26", "close": 8.93, "volume": 232730.0}, {"date": "2019-11-27", "close": 8.875, "volume": 145937.0}, {"date": "2019-11-29", "close": 8.9, "volume": 211406.0}, {"date": "2019-12-02", "close": 8.73, "volume": 190083.0}, {"date": "2019-12-03", "close": 8.86, "volume": 243618.0}, {"date": "2019-12-04", "close": 9.0, "volume": 191992.0}, {"date": "2019-12-05", "close": 8.79, "volume": 206422.0}, {"date": "2019-12-06", "close": 9.4, "volume": 332230.0}, {"date": "2019-12-09", "close": 9.26, "volume": 225128.0}, {"date": "2019-12-10", "close": 9.86, "volume": 564793.0}, {"date": "2019-12-11", "close": 9.62, "volume": 258812.0}, {"date": "2019-12-12", "close": 9.7, "volume": 316254.0}, {"date": "2019-12-13", "close": 10.21, "volume": 372919.0}, {"date": "2019-12-16", "close": 9.63, "volume": 397978.0}, {"date": "2019-12-17", "close": 10.26, "volume": 999311.0}, {"date": "2019-12-18", "close": 9.82, "volume": 807952.0}, {"date": "2019-12-19", "close": 9.92, "volume": 534720.0}, {"date": "2019-12-20", "close": 9.7, "volume": 1205497.0}, {"date": "2019-12-23", "close": 9.47, "volume": 546818.0}, {"date": "2019-12-24", "close": 9.84, "volume": 499862.0}, {"date": "2019-12-26", "close": 9.67, "volume": 536133.0}, {"date": "2019-12-27", "close": 9.68, "volume": 308261.0}, {"date": "2019-12-30", "close": 10.02, "volume": 505647.0}, {"date": "2019-12-31", "close": 10.9, "volume": 1950510.0}, {"date": "2020-01-02", "close": 10.91, "volume": 926433.0}, {"date": "2020-01-03", "close": 10.64, "volume": 519999.0}, {"date": "2020-01-06", "close": 10.35, "volume": 474619.0}, {"date": "2020-01-07", "close": 10.91, "volume": 597705.0}, {"date": "2020-01-08", "close": 11.26, "volume": 778235.0}, {"date": "2020-01-09", "close": 10.84, "volume": 532754.0}, {"date": "2020-01-10", "close": 10.42, "volume": 486616.0}, {"date": "2020-01-13", "close": 10.74, "volume": 307500.0}, {"date": "2020-01-14", "close": 10.92, "volume": 453522.0}, {"date": "2020-01-15", "close": 11.58, "volume": 508749.0}, {"date": "2020-01-16", "close": 12.41, "volume": 815344.0}, {"date": "2020-01-17", "close": 11.76, "volume": 724496.0}, {"date": "2020-01-21", "close": 11.39, "volume": 579812.0}, {"date": "2020-01-22", "close": 12.05, "volume": 540003.0}, {"date": "2020-01-23", "close": 11.57, "volume": 343969.0}, {"date": "2020-01-24", "close": 11.78, "volume": 310543.0}, {"date": "2020-01-27", "close": 10.9, "volume": 454540.0}, {"date": "2020-01-28", "close": 11.2, "volume": 207321.0}, {"date": "2020-01-29", "close": 11.64, "volume": 235915.0}, {"date": "2020-01-30", "close": 11.51, "volume": 202000.0}, {"date": "2020-01-31", "close": 10.92, "volume": 320043.0}, {"date": "2020-02-03", "close": 10.39, "volume": 459506.0}, {"date": "2020-02-04", "close": 10.52, "volume": 268384.0}, {"date": "2020-02-05", "close": 11.0, "volume": 281912.0}, {"date": "2020-02-06", "close": 11.29, "volume": 165315.0}, {"date": "2020-02-07", "close": 10.73, "volume": 199071.0}, {"date": "2020-02-10", "close": 10.48, "volume": 184673.0}, {"date": "2020-02-11", "close": 10.31, "volume": 288167.0}, {"date": "2020-02-12", "close": 9.71, "volume": 851918.0}, {"date": "2020-02-13", "close": 9.98, "volume": 215612.0}, {"date": "2020-02-14", "close": 10.39, "volume": 239535.0}, {"date": "2020-02-18", "close": 10.39, "volume": 141167.0}, {"date": "2020-02-19", "close": 10.48, "volume": 155572.0}, {"date": "2020-02-20", "close": 10.05, "volume": 250191.0}, {"date": "2020-02-21", "close": 10.04, "volume": 150190.0}, {"date": "2020-02-24", "close": 9.25, "volume": 447622.0}, {"date": "2020-02-25", "close": 8.52, "volume": 470848.0}, {"date": "2020-02-26", "close": 8.79, "volume": 443917.0}, {"date": "2020-02-27", "close": 8.63, "volume": 325903.0}, {"date": "2020-02-28", "close": 8.73, "volume": 602444.0}, {"date": "2020-03-02", "close": 8.21, "volume": 663142.0}, {"date": "2020-03-03", "close": 8.305, "volume": 354280.0}, {"date": "2020-03-04", "close": 8.79, "volume": 308234.0}, {"date": "2020-03-05", "close": 8.68, "volume": 359698.0}, {"date": "2020-03-06", "close": 8.69, "volume": 641798.0}, {"date": "2020-03-09", "close": 7.25, "volume": 399110.0}, {"date": "2020-03-10", "close": 6.81, "volume": 481087.0}, {"date": "2020-03-11", "close": 6.02, "volume": 413860.0}, {"date": "2020-03-12", "close": 5.07, "volume": 773989.0}, {"date": "2020-03-13", "close": 5.35, "volume": 364077.0}, {"date": "2020-03-16", "close": 4.75, "volume": 294523.0}, {"date": "2020-03-17", "close": 5.1, "volume": 434775.0}, {"date": "2020-03-18", "close": 5.04, "volume": 490683.0}, {"date": "2020-03-19", "close": 5.46, "volume": 354406.0}, {"date": "2020-03-20", "close": 6.54, "volume": 1690658.0}, {"date": "2020-03-23", "close": 6.52, "volume": 692365.0}, {"date": "2020-03-24", "close": 6.51, "volume": 424570.0}, {"date": "2020-03-25", "close": 7.0, "volume": 458872.0}, {"date": "2020-03-26", "close": 7.65, "volume": 739202.0}, {"date": "2020-03-27", "close": 7.12, "volume": 688805.0}, {"date": "2020-03-30", "close": 8.3, "volume": 508147.0}, {"date": "2020-03-31", "close": 8.07, "volume": 416467.0}, {"date": "2020-04-01", "close": 7.75, "volume": 233386.0}, {"date": "2020-04-02", "close": 8.01, "volume": 363680.0}, {"date": "2020-04-03", "close": 7.65, "volume": 332244.0}, {"date": "2020-04-06", "close": 8.26, "volume": 252904.0}, {"date": "2020-04-07", "close": 7.88, "volume": 263226.0}, {"date": "2020-04-08", "close": 7.91, "volume": 277651.0}, {"date": "2020-04-09", "close": 8.26, "volume": 238325.0}, {"date": "2020-04-13", "close": 8.34, "volume": 273681.0}, {"date": "2020-04-14", "close": 8.66, "volume": 193350.0}, {"date": "2020-04-15", "close": 8.57, "volume": 165046.0}, {"date": "2020-04-16", "close": 8.67, "volume": 182145.0}, {"date": "2020-04-17", "close": 8.81, "volume": 245792.0}, {"date": "2020-04-20", "close": 8.85, "volume": 216686.0}, {"date": "2020-04-21", "close": 9.275, "volume": 207543.0}, {"date": "2020-04-22", "close": 9.41, "volume": 267928.0}, {"date": "2020-04-23", "close": 9.37, "volume": 324042.0}, {"date": "2020-04-24", "close": 9.95, "volume": 303008.0}, {"date": "2020-04-27", "close": 10.31, "volume": 425353.0}, {"date": "2020-04-28", "close": 10.46, "volume": 343572.0}, {"date": "2020-04-29", "close": 10.81, "volume": 270776.0}, {"date": "2020-04-30", "close": 10.37, "volume": 154564.0}, {"date": "2020-05-01", "close": 9.94, "volume": 271765.0}, {"date": "2020-05-04", "close": 10.16, "volume": 130615.0}, {"date": "2020-05-05", "close": 10.4, "volume": 171133.0}, {"date": "2020-05-06", "close": 10.46, "volume": 159737.0}, {"date": "2020-05-07", "close": 10.34, "volume": 257941.0}, {"date": "2020-05-08", "close": 10.94, "volume": 427504.0}, {"date": "2020-05-11", "close": 11.52, "volume": 440442.0}, {"date": "2020-05-12", "close": 11.21, "volume": 402259.0}, {"date": "2020-05-13", "close": 10.88, "volume": 282846.0}, {"date": "2020-05-14", "close": 10.26, "volume": 242749.0}, {"date": "2020-05-15", "close": 11.22, "volume": 213740.0}, {"date": "2020-05-18", "close": 11.95, "volume": 266580.0}, {"date": "2020-05-19", "close": 11.52, "volume": 267826.0}, {"date": "2020-05-20", "close": 12.42, "volume": 374928.0}, {"date": "2020-05-21", "close": 12.24, "volume": 232632.0}, {"date": "2020-05-22", "close": 12.62, "volume": 249154.0}, {"date": "2020-05-26", "close": 12.45, "volume": 230446.0}, {"date": "2020-05-27", "close": 11.94, "volume": 259292.0}, {"date": "2020-05-28", "close": 11.78, "volume": 176930.0}, {"date": "2020-05-29", "close": 11.84, "volume": 225764.0}, {"date": "2020-06-01", "close": 13.19, "volume": 421092.0}, {"date": "2020-06-02", "close": 14.08, "volume": 835151.0}, {"date": "2020-06-03", "close": 12.02, "volume": 468149.0}, {"date": "2020-06-04", "close": 14.11, "volume": 694587.0}, {"date": "2020-06-05", "close": 13.35, "volume": 472320.0}, {"date": "2020-06-08", "close": 13.5, "volume": 223549.0}, {"date": "2020-06-09", "close": 13.16, "volume": 192979.0}, {"date": "2020-06-10", "close": 13.09, "volume": 183045.0}, {"date": "2020-06-11", "close": 11.95, "volume": 279103.0}, {"date": "2020-06-12", "close": 11.69, "volume": 278238.0}, {"date": "2020-06-15", "close": 12.41, "volume": 265868.0}, {"date": "2020-06-16", "close": 12.39, "volume": 219889.0}, {"date": "2020-06-17", "close": 12.68, "volume": 179237.0}, {"date": "2020-06-18", "close": 12.12, "volume": 246581.0}, {"date": "2020-06-19", "close": 12.45, "volume": 299492.0}, {"date": "2020-06-22", "close": 13.47, "volume": 319078.0}, {"date": "2020-06-23", "close": 13.79, "volume": 507103.0}, {"date": "2020-06-24", "close": 13.39, "volume": 233012.0}, {"date": "2020-06-25", "close": 13.99, "volume": 290293.0}, {"date": "2020-06-26", "close": 12.74, "volume": 605566.0}, {"date": "2020-06-29", "close": 12.72, "volume": 272375.0}, {"date": "2020-06-30", "close": 12.97, "volume": 151621.0}, {"date": "2020-07-01", "close": 13.635, "volume": 199979.0}, {"date": "2020-07-02", "close": 14.21, "volume": 263532.0}, {"date": "2020-07-06", "close": 13.76, "volume": 211731.0}, {"date": "2020-07-07", "close": 14.24, "volume": 177782.0}, {"date": "2020-07-08", "close": 14.81, "volume": 289685.0}, {"date": "2020-07-09", "close": 15.14, "volume": 345613.0}, {"date": "2020-07-10", "close": 14.99, "volume": 247438.0}, {"date": "2020-07-13", "close": 15.03, "volume": 337220.0}, {"date": "2020-07-14", "close": 15.55, "volume": 188873.0}, {"date": "2020-07-15", "close": 16.92, "volume": 431710.0}, {"date": "2020-07-16", "close": 16.87, "volume": 142700.0}, {"date": "2020-07-17", "close": 17.05, "volume": 180340.0}, {"date": "2020-07-20", "close": 17.96, "volume": 200777.0}, {"date": "2020-07-21", "close": 17.18, "volume": 299074.0}, {"date": "2020-07-22", "close": 17.07, "volume": 141230.0}, {"date": "2020-07-23", "close": 16.97, "volume": 112530.0}, {"date": "2020-07-24", "close": 16.32, "volume": 175650.0}, {"date": "2020-07-27", "close": 17.54, "volume": 187102.0}, {"date": "2020-07-28", "close": 17.64, "volume": 184788.0}, {"date": "2020-07-29", "close": 17.38, "volume": 119212.0}, {"date": "2020-07-30", "close": 18.11, "volume": 157590.0}, {"date": "2020-07-31", "close": 17.41, "volume": 155414.0}, {"date": "2020-08-03", "close": 18.07, "volume": 422105.0}, {"date": "2020-08-04", "close": 21.1, "volume": 1182991.0}, {"date": "2020-08-05", "close": 22.02, "volume": 412821.0}, {"date": "2020-08-06", "close": 21.66, "volume": 250158.0}, {"date": "2020-08-07", "close": 21.49, "volume": 342886.0}, {"date": "2020-08-10", "close": 21.05, "volume": 414778.0}, {"date": "2020-08-11", "close": 21.205, "volume": 338533.0}, {"date": "2020-08-12", "close": 19.01, "volume": 2541319.0}, {"date": "2020-08-13", "close": 19.88, "volume": 980677.0}, {"date": "2020-08-14", "close": 20.17, "volume": 518345.0}, {"date": "2020-08-17", "close": 21.72, "volume": 715082.0}, {"date": "2020-08-18", "close": 22.23, "volume": 633735.0}, {"date": "2020-08-19", "close": 24.02, "volume": 1233859.0}, {"date": "2020-08-20", "close": 23.66, "volume": 602121.0}, {"date": "2020-08-21", "close": 23.37, "volume": 570174.0}, {"date": "2020-08-24", "close": 22.1, "volume": 1128272.0}, {"date": "2020-08-25", "close": 21.2, "volume": 831058.0}, {"date": "2020-08-26", "close": 21.88, "volume": 580167.0}, {"date": "2020-08-27", "close": 21.51, "volume": 976507.0}, {"date": "2020-08-28", "close": 22.07, "volume": 676203.0}, {"date": "2020-08-31", "close": 22.82, "volume": 1034304.0}, {"date": "2020-09-01", "close": 22.99, "volume": 676590.0}, {"date": "2020-09-02", "close": 23.07, "volume": 709690.0}, {"date": "2020-09-03", "close": 21.64, "volume": 538816.0}, {"date": "2020-09-04", "close": 20.98, "volume": 759868.0}, {"date": "2020-09-08", "close": 20.02, "volume": 458981.0}, {"date": "2020-09-09", "close": 20.23, "volume": 414954.0}, {"date": "2020-09-10", "close": 20.76, "volume": 712251.0}, {"date": "2020-09-11", "close": 20.86, "volume": 335141.0}, {"date": "2020-09-14", "close": 21.81, "volume": 294521.0}, {"date": "2020-09-15", "close": 22.27, "volume": 363332.0}, {"date": "2020-09-16", "close": 23.54, "volume": 780367.0}, {"date": "2020-09-17", "close": 23.08, "volume": 1003727.0}, {"date": "2020-09-18", "close": 24.12, "volume": 1707803.0}, {"date": "2020-09-21", "close": 23.57, "volume": 646161.0}, {"date": "2020-09-22", "close": 23.85, "volume": 494419.0}, {"date": "2020-09-23", "close": 22.23, "volume": 555160.0}, {"date": "2020-09-24", "close": 21.62, "volume": 587507.0}, {"date": "2020-09-25", "close": 21.45, "volume": 537814.0}, {"date": "2020-09-28", "close": 21.87, "volume": 499172.0}, {"date": "2020-09-29", "close": 22.12, "volume": 544492.0}, {"date": "2020-09-30", "close": 21.67, "volume": 549607.0}, {"date": "2020-10-01", "close": 22.47, "volume": 1069858.0}, {"date": "2020-10-02", "close": 21.84, "volume": 427145.0}, {"date": "2020-10-05", "close": 24.27, "volume": 847494.0}, {"date": "2020-10-06", "close": 28.2, "volume": 1717142.0}, {"date": "2020-10-07", "close": 28.9, "volume": 721993.0}, {"date": "2020-10-08", "close": 28.78, "volume": 802553.0}, {"date": "2020-10-09", "close": 30.52, "volume": 539088.0}, {"date": "2020-10-12", "close": 28.36, "volume": 671348.0}, {"date": "2020-10-13", "close": 28.42, "volume": 430127.0}, {"date": "2020-10-14", "close": 26.35, "volume": 508803.0}, {"date": "2020-10-15", "close": 26.26, "volume": 368467.0}, {"date": "2020-10-16", "close": 26.63, "volume": 472146.0}, {"date": "2020-10-19", "close": 27.84, "volume": 847138.0}, {"date": "2020-10-20", "close": 26.82, "volume": 620310.0}, {"date": "2020-10-21", "close": 24.84, "volume": 555127.0}, {"date": "2020-10-22", "close": 25.7, "volume": 538160.0}, {"date": "2020-10-23", "close": 26.27, "volume": 265564.0}, {"date": "2020-10-26", "close": 25.89, "volume": 338196.0}, {"date": "2020-10-27", "close": 26.93, "volume": 489626.0}, {"date": "2020-10-28", "close": 26.32, "volume": 320326.0}, {"date": "2020-10-29", "close": 26.22, "volume": 342353.0}, {"date": "2020-10-30", "close": 24.73, "volume": 436142.0}, {"date": "2020-11-02", "close": 24.57, "volume": 411379.0}, {"date": "2020-11-03", "close": 26.47, "volume": 346562.0}, {"date": "2020-11-04", "close": 26.38, "volume": 476278.0}, {"date": "2020-11-05", "close": 26.77, "volume": 541301.0}, {"date": "2020-11-06", "close": 26.4, "volume": 2024148.0}, {"date": "2020-11-09", "close": 25.21, "volume": 806899.0}, {"date": "2020-11-10", "close": 26.31, "volume": 741012.0}, {"date": "2020-11-11", "close": 29.44, "volume": 1214803.0}, {"date": "2020-11-12", "close": 28.94, "volume": 657146.0}, {"date": "2020-11-13", "close": 29.06, "volume": 702722.0}, {"date": "2020-11-16", "close": 27.67, "volume": 701585.0}, {"date": "2020-11-17", "close": 28.13, "volume": 423377.0}, {"date": "2020-11-18", "close": 28.7, "volume": 827642.0}, {"date": "2020-11-19", "close": 29.2, "volume": 433750.0}, {"date": "2020-11-20", "close": 31.0, "volume": 1947327.0}, {"date": "2020-11-23", "close": 26.19, "volume": 3118697.0}, {"date": "2020-11-24", "close": 25.28, "volume": 1398336.0}, {"date": "2020-11-25", "close": 26.24, "volume": 637970.0}, {"date": "2020-11-27", "close": 27.77, "volume": 451440.0}, {"date": "2020-11-30", "close": 27.53, "volume": 1070362.0}, {"date": "2020-12-01", "close": 28.17, "volume": 1199466.0}, {"date": "2020-12-02", "close": 28.77, "volume": 945788.0}, {"date": "2020-12-03", "close": 28.84, "volume": 602223.0}, {"date": "2020-12-04", "close": 29.97, "volume": 573191.0}, {"date": "2020-12-07", "close": 34.34, "volume": 1174896.0}, {"date": "2020-12-08", "close": 34.43, "volume": 544482.0}, {"date": "2020-12-09", "close": 36.79, "volume": 1237981.0}, {"date": "2020-12-10", "close": 39.19, "volume": 912772.0}, {"date": "2020-12-11", "close": 38.31, "volume": 613633.0}, {"date": "2020-12-14", "close": 34.64, "volume": 1663588.0}, {"date": "2020-12-15", "close": 36.15, "volume": 617782.0}, {"date": "2020-12-16", "close": 35.91, "volume": 434002.0}, {"date": "2020-12-17", "close": 36.96, "volume": 373096.0}, {"date": "2020-12-18", "close": 38.69, "volume": 683115.0}, {"date": "2020-12-21", "close": 41.01, "volume": 1261991.0}, {"date": "2020-12-22", "close": 44.0, "volume": 1197493.0}, {"date": "2020-12-23", "close": 42.69, "volume": 1218857.0}, {"date": "2020-12-24", "close": 41.49, "volume": 575516.0}, {"date": "2020-12-28", "close": 41.42, "volume": 1209273.0}, {"date": "2020-12-29", "close": 38.52, "volume": 1491177.0}, {"date": "2020-12-30", "close": 37.9, "volume": 688385.0}, {"date": "2020-12-31", "close": 36.61, "volume": 1208775.0}, {"date": "2021-01-04", "close": 34.78, "volume": 1358583.0}, {"date": "2021-01-05", "close": 34.96, "volume": 567056.0}, {"date": "2021-01-06", "close": 32.6, "volume": 1532259.0}, {"date": "2021-01-07", "close": 35.05, "volume": 1509856.0}, {"date": "2021-01-08", "close": 35.99, "volume": 1484781.0}, {"date": "2021-01-11", "close": 37.93, "volume": 1061936.0}, {"date": "2021-01-12", "close": 39.78, "volume": 826678.0}, {"date": "2021-01-13", "close": 40.93, "volume": 819897.0}, {"date": "2021-01-14", "close": 43.05, "volume": 1040011.0}, {"date": "2021-01-15", "close": 43.61, "volume": 998871.0}, {"date": "2021-01-19", "close": 48.79, "volume": 1098989.0}, {"date": "2021-01-20", "close": 51.02, "volume": 1584418.0}, {"date": "2021-01-21", "close": 48.82, "volume": 986276.0}, {"date": "2021-01-22", "close": 47.92, "volume": 611635.0}, {"date": "2021-01-25", "close": 46.91, "volume": 753593.0}, {"date": "2021-01-26", "close": 42.47, "volume": 846862.0}, {"date": "2021-01-27", "close": 37.665, "volume": 4022972.0}, {"date": "2021-01-28", "close": 40.33, "volume": 1906317.0}, {"date": "2021-01-29", "close": 38.47, "volume": 1534687.0}, {"date": "2021-02-01", "close": 40.55, "volume": 1139859.0}, {"date": "2021-02-02", "close": 42.56, "volume": 883756.0}, {"date": "2021-02-03", "close": 39.84, "volume": 888791.0}, {"date": "2021-02-04", "close": 39.27, "volume": 846988.0}, {"date": "2021-02-05", "close": 41.03, "volume": 855221.0}, {"date": "2021-02-08", "close": 41.32, "volume": 774586.0}, {"date": "2021-02-09", "close": 40.0, "volume": 695360.0}, {"date": "2021-02-10", "close": 39.4, "volume": 808493.0}, {"date": "2021-02-11", "close": 38.33, "volume": 795862.0}, {"date": "2021-02-12", "close": 40.42, "volume": 775636.0}, {"date": "2021-02-16", "close": 40.27, "volume": 773974.0}, {"date": "2021-02-17", "close": 39.83, "volume": 981823.0}, {"date": "2021-02-18", "close": 38.6, "volume": 766188.0}, {"date": "2021-02-19", "close": 38.76, "volume": 671795.0}, {"date": "2021-02-22", "close": 34.74, "volume": 1209067.0}, {"date": "2021-02-23", "close": 33.94, "volume": 1537501.0}, {"date": "2021-02-24", "close": 34.69, "volume": 887570.0}, {"date": "2021-02-25", "close": 31.68, "volume": 948921.0}, {"date": "2021-02-26", "close": 30.83, "volume": 1702273.0}, {"date": "2021-03-01", "close": 32.51, "volume": 1006606.0}, {"date": "2021-03-02", "close": 30.94, "volume": 651054.0}, {"date": "2021-03-03", "close": 27.97, "volume": 1193840.0}, {"date": "2021-03-04", "close": 25.57, "volume": 1770365.0}, {"date": "2021-03-05", "close": 23.99, "volume": 1980508.0}, {"date": "2021-03-08", "close": 22.01, "volume": 1584144.0}, {"date": "2021-03-09", "close": 24.63, "volume": 1721396.0}, {"date": "2021-03-10", "close": 24.97, "volume": 1130702.0}, {"date": "2021-03-11", "close": 27.37, "volume": 893960.0}, {"date": "2021-03-12", "close": 27.02, "volume": 930362.0}, {"date": "2021-03-15", "close": 28.38, "volume": 653655.0}, {"date": "2021-03-16", "close": 27.9, "volume": 966278.0}, {"date": "2021-03-17", "close": 27.49, "volume": 766462.0}, {"date": "2021-03-18", "close": 24.62, "volume": 668536.0}, {"date": "2021-03-19", "close": 25.01, "volume": 1211067.0}, {"date": "2021-03-22", "close": 25.69, "volume": 862103.0}, {"date": "2021-03-23", "close": 23.98, "volume": 784208.0}, {"date": "2021-03-24", "close": 21.94, "volume": 858857.0}, {"date": "2021-03-25", "close": 22.29, "volume": 1225637.0}, {"date": "2021-03-26", "close": 22.09, "volume": 768744.0}, {"date": "2021-03-29", "close": 20.71, "volume": 738690.0}, {"date": "2021-03-30", "close": 22.81, "volume": 1144638.0}, {"date": "2021-03-31", "close": 24.61, "volume": 2324915.0}, {"date": "2021-04-01", "close": 24.13, "volume": 1283752.0}, {"date": "2021-04-05", "close": 24.71, "volume": 847416.0}, {"date": "2021-04-06", "close": 24.79, "volume": 649506.0}, {"date": "2021-04-07", "close": 22.86, "volume": 832713.0}, {"date": "2021-04-08", "close": 23.14, "volume": 594115.0}, {"date": "2021-04-09", "close": 23.02, "volume": 459648.0}, {"date": "2021-04-12", "close": 22.24, "volume": 448159.0}, {"date": "2021-04-13", "close": 23.4, "volume": 902123.0}, {"date": "2021-04-14", "close": 23.09, "volume": 580280.0}, {"date": "2021-04-15", "close": 23.38, "volume": 545387.0}, {"date": "2021-04-16", "close": 22.19, "volume": 549565.0}, {"date": "2021-04-19", "close": 21.44, "volume": 686850.0}, {"date": "2021-04-20", "close": 21.11, "volume": 671416.0}, {"date": "2021-04-21", "close": 22.72, "volume": 591490.0}, {"date": "2021-04-22", "close": 22.75, "volume": 556689.0}, {"date": "2021-04-23", "close": 23.17, "volume": 432273.0}, {"date": "2021-04-26", "close": 24.25, "volume": 414259.0}, {"date": "2021-04-27", "close": 25.55, "volume": 1128060.0}, {"date": "2021-04-28", "close": 25.21, "volume": 564390.0}, {"date": "2021-04-29", "close": 24.48, "volume": 760003.0}, {"date": "2021-04-30", "close": 24.64, "volume": 516978.0}, {"date": "2021-05-03", "close": 23.01, "volume": 511661.0}, {"date": "2021-05-04", "close": 21.64, "volume": 904210.0}, {"date": "2021-05-05", "close": 21.04, "volume": 620590.0}, {"date": "2021-05-06", "close": 21.52, "volume": 1107718.0}, {"date": "2021-05-07", "close": 22.75, "volume": 583032.0}, {"date": "2021-05-10", "close": 19.5, "volume": 1442670.0}, {"date": "2021-05-11", "close": 19.46, "volume": 1079533.0}, {"date": "2021-05-12", "close": 18.57, "volume": 841269.0}, {"date": "2021-05-13", "close": 18.15, "volume": 1410962.0}, {"date": "2021-05-14", "close": 19.74, "volume": 995005.0}, {"date": "2021-05-17", "close": 19.91, "volume": 718613.0}, {"date": "2021-05-18", "close": 21.31, "volume": 857139.0}, {"date": "2021-05-19", "close": 21.68, "volume": 566898.0}, {"date": "2021-05-20", "close": 21.74, "volume": 571335.0}, {"date": "2021-05-21", "close": 21.97, "volume": 678593.0}, {"date": "2021-05-24", "close": 21.59, "volume": 446224.0}, {"date": "2021-05-25", "close": 21.72, "volume": 382896.0}, {"date": "2021-05-26", "close": 22.29, "volume": 435341.0}, {"date": "2021-05-27", "close": 22.26, "volume": 433623.0}, {"date": "2021-05-28", "close": 22.49, "volume": 506256.0}, {"date": "2021-06-01", "close": 21.52, "volume": 464115.0}, {"date": "2021-06-02", "close": 21.61, "volume": 365485.0}, {"date": "2021-06-03", "close": 20.69, "volume": 474945.0}, {"date": "2021-06-04", "close": 20.7, "volume": 394825.0}, {"date": "2021-06-07", "close": 22.86, "volume": 764449.0}, {"date": "2021-06-08", "close": 22.45, "volume": 486595.0}, {"date": "2021-06-09", "close": 22.67, "volume": 530497.0}, {"date": "2021-06-10", "close": 23.3, "volume": 728202.0}, {"date": "2021-06-11", "close": 22.8, "volume": 391001.0}, {"date": "2021-06-14", "close": 23.63, "volume": 497555.0}, {"date": "2021-06-15", "close": 22.88, "volume": 426093.0}, {"date": "2021-06-16", "close": 23.15, "volume": 825800.0}, {"date": "2021-06-17", "close": 24.5, "volume": 518189.0}, {"date": "2021-06-18", "close": 24.64, "volume": 746930.0}, {"date": "2021-06-21", "close": 25.45, "volume": 443715.0}, {"date": "2021-06-22", "close": 25.67, "volume": 349458.0}, {"date": "2021-06-23", "close": 26.35, "volume": 636867.0}, {"date": "2021-06-24", "close": 26.19, "volume": 415727.0}, {"date": "2021-06-25", "close": 26.59, "volume": 2409856.0}, {"date": "2021-06-28", "close": 27.75, "volume": 810031.0}, {"date": "2021-06-29", "close": 26.39, "volume": 414979.0}, {"date": "2021-06-30", "close": 25.3, "volume": 437923.0}, {"date": "2021-07-01", "close": 26.05, "volume": 476882.0}, {"date": "2021-07-02", "close": 24.71, "volume": 343772.0}, {"date": "2021-07-06", "close": 24.46, "volume": 291413.0}, {"date": "2021-07-07", "close": 23.55, "volume": 344760.0}, {"date": "2021-07-08", "close": 22.74, "volume": 418279.0}, {"date": "2021-07-09", "close": 23.78, "volume": 288570.0}, {"date": "2021-07-12", "close": 23.18, "volume": 279936.0}, {"date": "2021-07-13", "close": 22.27, "volume": 461337.0}, {"date": "2021-07-14", "close": 21.23, "volume": 537899.0}, {"date": "2021-07-15", "close": 21.0, "volume": 385402.0}, {"date": "2021-07-16", "close": 21.39, "volume": 261610.0}, {"date": "2021-07-19", "close": 20.85, "volume": 567365.0}, {"date": "2021-07-20", "close": 21.79, "volume": 412371.0}, {"date": "2021-07-21", "close": 22.67, "volume": 261225.0}, {"date": "2021-07-22", "close": 21.98, "volume": 292305.0}, {"date": "2021-07-23", "close": 21.52, "volume": 333602.0}, {"date": "2021-07-26", "close": 20.93, "volume": 260619.0}, {"date": "2021-07-27", "close": 20.4, "volume": 333259.0}, {"date": "2021-07-28", "close": 21.3, "volume": 189562.0}, {"date": "2021-07-29", "close": 21.12, "volume": 200001.0}, {"date": "2021-07-30", "close": 20.99, "volume": 298509.0}, {"date": "2021-08-02", "close": 20.81, "volume": 323883.0}, {"date": "2021-08-03", "close": 19.96, "volume": 304102.0}, {"date": "2021-08-04", "close": 20.23, "volume": 288768.0}, {"date": "2021-08-05", "close": 21.99, "volume": 409706.0}, {"date": "2021-08-06", "close": 20.93, "volume": 294645.0}, {"date": "2021-08-09", "close": 20.78, "volume": 237479.0}, {"date": "2021-08-10", "close": 19.82, "volume": 316325.0}, {"date": "2021-08-11", "close": 19.39, "volume": 415750.0}, {"date": "2021-08-12", "close": 19.63, "volume": 230411.0}, {"date": "2021-08-13", "close": 18.28, "volume": 213766.0}, {"date": "2021-08-16", "close": 17.78, "volume": 296568.0}, {"date": "2021-08-17", "close": 17.57, "volume": 447265.0}, {"date": "2021-08-18", "close": 17.36, "volume": 275617.0}, {"date": "2021-08-19", "close": 16.69, "volume": 540110.0}, {"date": "2021-08-20", "close": 17.31, "volume": 358404.0}, {"date": "2021-08-23", "close": 18.7, "volume": 490260.0}, {"date": "2021-08-24", "close": 19.19, "volume": 313687.0}, {"date": "2021-08-25", "close": 19.42, "volume": 283519.0}, {"date": "2021-08-26", "close": 19.17, "volume": 218945.0}, {"date": "2021-08-27", "close": 20.59, "volume": 397052.0}, {"date": "2021-08-30", "close": 20.77, "volume": 339048.0}, {"date": "2021-08-31", "close": 21.18, "volume": 247202.0}, {"date": "2021-09-01", "close": 21.89, "volume": 323653.0}, {"date": "2021-09-02", "close": 22.1, "volume": 292537.0}, {"date": "2021-09-03", "close": 22.43, "volume": 235821.0}, {"date": "2021-09-07", "close": 22.34, "volume": 348863.0}, {"date": "2021-09-08", "close": 22.15, "volume": 432974.0}, {"date": "2021-09-09", "close": 22.31, "volume": 255840.0}, {"date": "2021-09-10", "close": 21.58, "volume": 442009.0}, {"date": "2021-09-13", "close": 22.14, "volume": 529158.0}, {"date": "2021-09-14", "close": 21.34, "volume": 573567.0}, {"date": "2021-09-15", "close": 21.4, "volume": 302474.0}, {"date": "2021-09-16", "close": 21.16, "volume": 225687.0}, {"date": "2021-09-17", "close": 22.38, "volume": 830439.0}, {"date": "2021-09-20", "close": 21.3, "volume": 812229.0}, {"date": "2021-09-21", "close": 21.19, "volume": 390500.0}, {"date": "2021-09-22", "close": 20.66, "volume": 411879.0}, {"date": "2021-09-23", "close": 21.0, "volume": 270011.0}, {"date": "2021-09-24", "close": 19.64, "volume": 308260.0}, {"date": "2021-09-27", "close": 19.51, "volume": 413454.0}, {"date": "2021-09-28", "close": 18.59, "volume": 334038.0}, {"date": "2021-09-29", "close": 18.32, "volume": 333374.0}, {"date": "2021-09-30", "close": 19.24, "volume": 287753.0}, {"date": "2021-10-01", "close": 19.44, "volume": 392819.0}, {"date": "2021-10-04", "close": 17.38, "volume": 736853.0}, {"date": "2021-10-05", "close": 17.91, "volume": 536335.0}, {"date": "2021-10-06", "close": 17.98, "volume": 317853.0}, {"date": "2021-10-07", "close": 18.88, "volume": 465354.0}, {"date": "2021-10-08", "close": 18.66, "volume": 396126.0}, {"date": "2021-10-11", "close": 18.63, "volume": 389004.0}, {"date": "2021-10-12", "close": 19.28, "volume": 483614.0}, {"date": "2021-10-13", "close": 20.07, "volume": 270807.0}, {"date": "2021-10-14", "close": 20.33, "volume": 357249.0}, {"date": "2021-10-15", "close": 19.94, "volume": 454910.0}, {"date": "2021-10-18", "close": 18.96, "volume": 252612.0}, {"date": "2021-10-19", "close": 19.84, "volume": 251241.0}, {"date": "2021-10-20", "close": 19.6, "volume": 182798.0}, {"date": "2021-10-21", "close": 19.45, "volume": 184365.0}, {"date": "2021-10-22", "close": 18.95, "volume": 113567.0}, {"date": "2021-10-25", "close": 19.32, "volume": 219949.0}, {"date": "2021-10-26", "close": 19.1, "volume": 255653.0}, {"date": "2021-10-27", "close": 18.56, "volume": 202404.0}, {"date": "2021-10-28", "close": 19.88, "volume": 246399.0}, {"date": "2021-10-29", "close": 19.62, "volume": 392329.0}, {"date": "2021-11-01", "close": 20.65, "volume": 234155.0}, {"date": "2021-11-02", "close": 20.09, "volume": 216244.0}, {"date": "2021-11-03", "close": 20.04, "volume": 356577.0}, {"date": "2021-11-04", "close": 21.25, "volume": 353103.0}, {"date": "2021-11-05", "close": 20.57, "volume": 646247.0}, {"date": "2021-11-08", "close": 20.52, "volume": 278922.0}, {"date": "2021-11-09", "close": 18.95, "volume": 381820.0}, {"date": "2021-11-10", "close": 18.61, "volume": 354400.0}, {"date": "2021-11-11", "close": 18.98, "volume": 247909.0}, {"date": "2021-11-12", "close": 18.39, "volume": 393939.0}, {"date": "2021-11-15", "close": 17.2, "volume": 533283.0}, {"date": "2021-11-16", "close": 17.34, "volume": 543153.0}, {"date": "2021-11-17", "close": 16.37, "volume": 421850.0}, {"date": "2021-11-18", "close": 15.37, "volume": 504504.0}, {"date": "2021-11-19", "close": 14.95, "volume": 502736.0}, {"date": "2021-11-22", "close": 14.08, "volume": 581372.0}, {"date": "2021-11-23", "close": 13.95, "volume": 469940.0}, {"date": "2021-11-24", "close": 14.51, "volume": 311041.0}, {"date": "2021-11-26", "close": 13.99, "volume": 461313.0}, {"date": "2021-11-29", "close": 13.73, "volume": 547753.0}, {"date": "2021-11-30", "close": 13.55, "volume": 860972.0}, {"date": "2021-12-01", "close": 13.07, "volume": 699566.0}, {"date": "2021-12-02", "close": 13.32, "volume": 493005.0}, {"date": "2021-12-03", "close": 12.24, "volume": 587089.0}, {"date": "2021-12-06", "close": 12.88, "volume": 762255.0}, {"date": "2021-12-07", "close": 14.16, "volume": 775007.0}, {"date": "2021-12-08", "close": 14.52, "volume": 535487.0}, {"date": "2021-12-09", "close": 13.67, "volume": 357013.0}, {"date": "2021-12-10", "close": 13.17, "volume": 277574.0}, {"date": "2021-12-13", "close": 13.36, "volume": 423394.0}, {"date": "2021-12-14", "close": 13.22, "volume": 612475.0}, {"date": "2021-12-15", "close": 13.8, "volume": 434992.0}, {"date": "2021-12-16", "close": 12.89, "volume": 657202.0}, {"date": "2021-12-17", "close": 14.62, "volume": 993350.0}, {"date": "2021-12-20", "close": 14.14, "volume": 773890.0}, {"date": "2021-12-21", "close": 14.67, "volume": 502455.0}, {"date": "2021-12-22", "close": 14.82, "volume": 459233.0}, {"date": "2021-12-23", "close": 14.36, "volume": 284552.0}, {"date": "2021-12-27", "close": 13.61, "volume": 366725.0}, {"date": "2021-12-28", "close": 13.43, "volume": 581061.0}, {"date": "2021-12-29", "close": 13.45, "volume": 337073.0}, {"date": "2021-12-30", "close": 14.25, "volume": 339032.0}, {"date": "2021-12-31", "close": 14.27, "volume": 280839.0}, {"date": "2022-01-03", "close": 14.3, "volume": 389920.0}, {"date": "2022-01-04", "close": 13.79, "volume": 482588.0}, {"date": "2022-01-05", "close": 12.47, "volume": 578446.0}, {"date": "2022-01-06", "close": 12.04, "volume": 475741.0}, {"date": "2022-01-07", "close": 12.92, "volume": 781373.0}, {"date": "2022-01-10", "close": 13.13, "volume": 501758.0}, {"date": "2022-01-11", "close": 13.04, "volume": 388283.0}, {"date": "2022-01-12", "close": 12.25, "volume": 308447.0}, {"date": "2022-01-13", "close": 11.77, "volume": 382690.0}, {"date": "2022-01-14", "close": 12.25, "volume": 417197.0}, {"date": "2022-01-18", "close": 11.09, "volume": 423218.0}, {"date": "2022-01-19", "close": 10.76, "volume": 657626.0}, {"date": "2022-01-20", "close": 10.52, "volume": 615535.0}, {"date": "2022-01-21", "close": 10.17, "volume": 772537.0}, {"date": "2022-01-24", "close": 10.51, "volume": 610663.0}, {"date": "2022-01-25", "close": 10.35, "volume": 489067.0}, {"date": "2022-01-26", "close": 10.19, "volume": 613522.0}, {"date": "2022-01-27", "close": 9.98, "volume": 379770.0}, {"date": "2022-01-28", "close": 10.37, "volume": 408721.0}, {"date": "2022-01-31", "close": 11.39, "volume": 448088.0}, {"date": "2022-02-01", "close": 11.75, "volume": 340751.0}, {"date": "2022-02-02", "close": 11.77, "volume": 436466.0}, {"date": "2022-02-03", "close": 11.15, "volume": 528726.0}, {"date": "2022-02-04", "close": 11.52, "volume": 401266.0}, {"date": "2022-02-07", "close": 11.7, "volume": 455604.0}, {"date": "2022-02-08", "close": 11.94, "volume": 429362.0}, {"date": "2022-02-09", "close": 12.6, "volume": 409021.0}, {"date": "2022-02-10", "close": 12.05, "volume": 500503.0}, {"date": "2022-02-11", "close": 11.4, "volume": 426112.0}, {"date": "2022-02-14", "close": 11.17, "volume": 280260.0}, {"date": "2022-02-15", "close": 11.33, "volume": 424305.0}, {"date": "2022-02-16", "close": 11.12, "volume": 328329.0}, {"date": "2022-02-17", "close": 10.17, "volume": 327614.0}, {"date": "2022-02-18", "close": 9.66, "volume": 478629.0}, {"date": "2022-02-22", "close": 9.59, "volume": 543244.0}, {"date": "2022-02-23", "close": 9.16, "volume": 491018.0}, {"date": "2022-02-24", "close": 10.04, "volume": 718075.0}, {"date": "2022-02-25", "close": 10.28, "volume": 545093.0}, {"date": "2022-02-28", "close": 10.5, "volume": 668946.0}, {"date": "2022-03-01", "close": 10.17, "volume": 518772.0}, {"date": "2022-03-02", "close": 9.99, "volume": 399150.0}, {"date": "2022-03-03", "close": 9.87, "volume": 691777.0}, {"date": "2022-03-04", "close": 8.91, "volume": 418176.0}, {"date": "2022-03-07", "close": 9.26, "volume": 555476.0}, {"date": "2022-03-08", "close": 9.48, "volume": 573132.0}, {"date": "2022-03-09", "close": 9.84, "volume": 535707.0}, {"date": "2022-03-10", "close": 9.29, "volume": 373104.0}, {"date": "2022-03-11", "close": 8.37, "volume": 423226.0}, {"date": "2022-03-14", "close": 7.58, "volume": 496973.0}, {"date": "2022-03-15", "close": 7.56, "volume": 437524.0}, {"date": "2022-03-16", "close": 8.08, "volume": 537133.0}, {"date": "2022-03-17", "close": 8.48, "volume": 394116.0}, {"date": "2022-03-18", "close": 8.74, "volume": 635963.0}, {"date": "2022-03-21", "close": 8.13, "volume": 426027.0}, {"date": "2022-03-22", "close": 8.63, "volume": 419151.0}, {"date": "2022-03-23", "close": 8.29, "volume": 438680.0}, {"date": "2022-03-24", "close": 8.24, "volume": 226469.0}, {"date": "2022-03-25", "close": 7.84, "volume": 295453.0}, {"date": "2022-03-28", "close": 7.88, "volume": 207684.0}, {"date": "2022-03-29", "close": 8.6, "volume": 467155.0}, {"date": "2022-03-30", "close": 8.32, "volume": 316584.0}, {"date": "2022-03-31", "close": 8.19, "volume": 271959.0}, {"date": "2022-04-01", "close": 8.73, "volume": 292807.0}, {"date": "2022-04-04", "close": 8.76, "volume": 353534.0}, {"date": "2022-04-05", "close": 8.31, "volume": 245887.0}, {"date": "2022-04-06", "close": 8.0, "volume": 347790.0}, {"date": "2022-04-07", "close": 8.03, "volume": 219289.0}, {"date": "2022-04-08", "close": 7.54, "volume": 304582.0}, {"date": "2022-04-11", "close": 7.43, "volume": 436716.0}, {"date": "2022-04-12", "close": 7.43, "volume": 444663.0}, {"date": "2022-04-13", "close": 7.35, "volume": 492715.0}, {"date": "2022-04-14", "close": 6.9, "volume": 390985.0}, {"date": "2022-04-18", "close": 6.58, "volume": 436980.0}, {"date": "2022-04-19", "close": 6.8, "volume": 475487.0}, {"date": "2022-04-20", "close": 6.71, "volume": 397400.0}, {"date": "2022-04-21", "close": 6.08, "volume": 445384.0}, {"date": "2022-04-22", "close": 5.91, "volume": 485914.0}, {"date": "2022-04-25", "close": 6.17, "volume": 480167.0}, {"date": "2022-04-26", "close": 5.75, "volume": 476089.0}, {"date": "2022-04-27", "close": 5.67, "volume": 380021.0}, {"date": "2022-04-28", "close": 5.78, "volume": 465210.0}, {"date": "2022-04-29", "close": 5.6, "volume": 345527.0}, {"date": "2022-05-02", "close": 5.86, "volume": 443261.0}, {"date": "2022-05-03", "close": 5.8, "volume": 329957.0}, {"date": "2022-05-04", "close": 5.97, "volume": 478951.0}, {"date": "2022-05-05", "close": 5.38, "volume": 432096.0}, {"date": "2022-05-06", "close": 5.2, "volume": 535221.0}, {"date": "2022-05-09", "close": 4.36, "volume": 777930.0}, {"date": "2022-05-10", "close": 4.4, "volume": 1143909.0}, {"date": "2022-05-11", "close": 4.04, "volume": 688765.0}, {"date": "2022-05-12", "close": 4.57, "volume": 920741.0}, {"date": "2022-05-13", "close": 5.02, "volume": 846458.0}, {"date": "2022-05-16", "close": 4.8, "volume": 595073.0}, {"date": "2022-05-17", "close": 4.81, "volume": 404330.0}, {"date": "2022-05-18", "close": 4.33, "volume": 447200.0}, {"date": "2022-05-19", "close": 4.38, "volume": 631500.0}, {"date": "2022-05-20", "close": 4.43, "volume": 455340.0}, {"date": "2022-05-23", "close": 4.36, "volume": 458083.0}, {"date": "2022-05-24", "close": 4.06, "volume": 439721.0}, {"date": "2022-05-25", "close": 4.05, "volume": 511075.0}, {"date": "2022-05-26", "close": 4.11, "volume": 407706.0}, {"date": "2022-05-27", "close": 4.58, "volume": 597285.0}, {"date": "2022-05-31", "close": 3.96, "volume": 1357249.0}, {"date": "2022-06-01", "close": 3.625, "volume": 973756.0}, {"date": "2022-06-02", "close": 3.83, "volume": 753439.0}, {"date": "2022-06-03", "close": 3.82, "volume": 710717.0}, {"date": "2022-06-06", "close": 3.5, "volume": 946222.0}, {"date": "2022-06-07", "close": 3.84, "volume": 974732.0}, {"date": "2022-06-08", "close": 4.34, "volume": 820028.0}, {"date": "2022-06-09", "close": 4.42, "volume": 730322.0}, {"date": "2022-06-10", "close": 3.94, "volume": 613758.0}, {"date": "2022-06-13", "close": 3.64, "volume": 467171.0}, {"date": "2022-06-14", "close": 3.33, "volume": 682219.0}, {"date": "2022-06-15", "close": 3.4, "volume": 553038.0}, {"date": "2022-06-16", "close": 3.28, "volume": 547491.0}, {"date": "2022-06-17", "close": 3.27, "volume": 878875.0}, {"date": "2022-06-21", "close": 3.4, "volume": 842606.0}, {"date": "2022-06-22", "close": 3.58, "volume": 722656.0}, {"date": "2022-06-23", "close": 3.91, "volume": 551118.0}, {"date": "2022-06-24", "close": 4.0, "volume": 5081450.0}, {"date": "2022-06-27", "close": 3.91, "volume": 590448.0}, {"date": "2022-06-28", "close": 3.68, "volume": 538462.0}, {"date": "2022-06-29", "close": 3.49, "volume": 413762.0}, {"date": "2022-06-30", "close": 3.45, "volume": 449740.0}, {"date": "2022-07-01", "close": 3.4, "volume": 350586.0}, {"date": "2022-07-05", "close": 3.73, "volume": 547763.0}, {"date": "2022-07-06", "close": 3.7, "volume": 513315.0}, {"date": "2022-07-07", "close": 4.06, "volume": 609695.0}, {"date": "2022-07-08", "close": 4.03, "volume": 282095.0}, {"date": "2022-07-11", "close": 3.77, "volume": 376451.0}, {"date": "2022-07-12", "close": 3.9, "volume": 355239.0}, {"date": "2022-07-13", "close": 4.17, "volume": 339833.0}, {"date": "2022-07-14", "close": 4.1, "volume": 232897.0}, {"date": "2022-07-15", "close": 4.05, "volume": 323415.0}, {"date": "2022-07-18", "close": 3.91, "volume": 353236.0}, {"date": "2022-07-19", "close": 4.16, "volume": 650206.0}, {"date": "2022-07-20", "close": 4.45, "volume": 532748.0}, {"date": "2022-07-21", "close": 4.31, "volume": 348928.0}, {"date": "2022-07-22", "close": 3.75, "volume": 331116.0}, {"date": "2022-07-25", "close": 3.69, "volume": 770417.0}, {"date": "2022-07-26", "close": 3.63, "volume": 939157.0}, {"date": "2022-07-27", "close": 3.96, "volume": 623554.0}, {"date": "2022-07-28", "close": 3.79, "volume": 876572.0}, {"date": "2022-07-29", "close": 3.69, "volume": 351800.0}, {"date": "2022-08-01", "close": 3.65, "volume": 292875.0}, {"date": "2022-08-02", "close": 4.07, "volume": 417972.0}, {"date": "2022-08-03", "close": 4.48, "volume": 393138.0}, {"date": "2022-08-04", "close": 4.5, "volume": 433504.0}, {"date": "2022-08-05", "close": 4.96, "volume": 618717.0}, {"date": "2022-08-08", "close": 4.52, "volume": 676124.0}, {"date": "2022-08-09", "close": 4.04, "volume": 605029.0}, {"date": "2022-08-10", "close": 4.77, "volume": 938029.0}, {"date": "2022-08-11", "close": 4.81, "volume": 957155.0}, {"date": "2022-08-12", "close": 5.38, "volume": 630664.0}, {"date": "2022-08-15", "close": 5.32, "volume": 569185.0}, {"date": "2022-08-16", "close": 4.77, "volume": 360355.0}, {"date": "2022-08-17", "close": 4.48, "volume": 335032.0}, {"date": "2022-08-18", "close": 4.41, "volume": 337272.0}, {"date": "2022-08-19", "close": 4.09, "volume": 239488.0}, {"date": "2022-08-22", "close": 3.85, "volume": 339334.0}, {"date": "2022-08-23", "close": 3.83, "volume": 196953.0}, {"date": "2022-08-24", "close": 3.86, "volume": 350041.0}, {"date": "2022-08-25", "close": 3.77, "volume": 326396.0}, {"date": "2022-08-26", "close": 3.53, "volume": 381343.0}, {"date": "2022-08-29", "close": 3.49, "volume": 484599.0}, {"date": "2022-08-30", "close": 3.25, "volume": 448696.0}, {"date": "2022-08-31", "close": 3.31, "volume": 508196.0}, {"date": "2022-09-01", "close": 3.32, "volume": 256100.0}, {"date": "2022-09-02", "close": 3.2, "volume": 297668.0}, {"date": "2022-09-06", "close": 3.04, "volume": 297585.0}, {"date": "2022-09-07", "close": 3.13, "volume": 262515.0}, {"date": "2022-09-08", "close": 3.29, "volume": 240029.0}, {"date": "2022-09-09", "close": 3.43, "volume": 329569.0}, {"date": "2022-09-12", "close": 3.64, "volume": 390394.0}, {"date": "2022-09-13", "close": 3.4, "volume": 415345.0}, {"date": "2022-09-14", "close": 3.67, "volume": 592009.0}, {"date": "2022-09-15", "close": 3.89, "volume": 570510.0}, {"date": "2022-09-16", "close": 3.53, "volume": 590576.0}, {"date": "2022-09-19", "close": 3.61, "volume": 410124.0}, {"date": "2022-09-20", "close": 3.27, "volume": 534203.0}, {"date": "2022-09-21", "close": 3.21, "volume": 422675.0}, {"date": "2022-09-22", "close": 3.08, "volume": 420224.0}, {"date": "2022-09-23", "close": 3.08, "volume": 328599.0}, {"date": "2022-09-26", "close": 3.0, "volume": 459049.0}, {"date": "2022-09-27", "close": 2.89, "volume": 566016.0}, {"date": "2022-09-28", "close": 3.12, "volume": 350902.0}, {"date": "2022-09-29", "close": 2.93, "volume": 152305.0}, {"date": "2022-09-30", "close": 2.97, "volume": 246435.0}, {"date": "2022-10-03", "close": 3.36, "volume": 581281.0}, {"date": "2022-10-04", "close": 3.64, "volume": 414799.0}, {"date": "2022-10-05", "close": 3.465, "volume": 298716.0}, {"date": "2022-10-06", "close": 3.43, "volume": 200136.0}, {"date": "2022-10-07", "close": 3.14, "volume": 223170.0}, {"date": "2022-10-10", "close": 2.85, "volume": 387775.0}, {"date": "2022-10-11", "close": 2.74, "volume": 307822.0}, {"date": "2022-10-12", "close": 2.67, "volume": 217930.0}, {"date": "2022-10-13", "close": 2.57, "volume": 450670.0}, {"date": "2022-10-14", "close": 2.42, "volume": 353719.0}, {"date": "2022-10-17", "close": 2.56, "volume": 458454.0}, {"date": "2022-10-18", "close": 2.62, "volume": 262933.0}, {"date": "2022-10-19", "close": 2.35, "volume": 610835.0}, {"date": "2022-10-20", "close": 2.37, "volume": 222544.0}, {"date": "2022-10-21", "close": 2.33, "volume": 500632.0}, {"date": "2022-10-24", "close": 2.37, "volume": 381710.0}, {"date": "2022-10-25", "close": 2.64, "volume": 353886.0}, {"date": "2022-10-26", "close": 2.74, "volume": 432069.0}, {"date": "2022-10-27", "close": 2.64, "volume": 210641.0}, {"date": "2022-10-28", "close": 2.67, "volume": 172715.0}, {"date": "2022-10-31", "close": 2.67, "volume": 221950.0}, {"date": "2022-11-01", "close": 2.74, "volume": 248188.0}, {"date": "2022-11-02", "close": 2.7, "volume": 308039.0}, {"date": "2022-11-03", "close": 2.7, "volume": 386372.0}, {"date": "2022-11-04", "close": 2.53, "volume": 684044.0}, {"date": "2022-11-07", "close": 2.32, "volume": 419411.0}, {"date": "2022-11-08", "close": 2.33, "volume": 310763.0}, {"date": "2022-11-09", "close": 2.27, "volume": 343112.0}, {"date": "2022-11-10", "close": 2.56, "volume": 621997.0}, {"date": "2022-11-11", "close": 2.76, "volume": 691377.0}, {"date": "2022-11-14", "close": 2.64, "volume": 302145.0}, {"date": "2022-11-15", "close": 2.81, "volume": 502776.0}, {"date": "2022-11-16", "close": 2.81, "volume": 408625.0}, {"date": "2022-11-17", "close": 2.5, "volume": 369770.0}, {"date": "2022-11-18", "close": 2.33, "volume": 255605.0}, {"date": "2022-11-21", "close": 2.3, "volume": 422095.0}, {"date": "2022-11-22", "close": 2.33, "volume": 341529.0}, {"date": "2022-11-23", "close": 2.51, "volume": 340776.0}, {"date": "2022-11-25", "close": 2.55, "volume": 86574.0}, {"date": "2022-11-28", "close": 2.35, "volume": 269824.0}, {"date": "2022-11-29", "close": 2.31, "volume": 235591.0}, {"date": "2022-11-30", "close": 2.54, "volume": 351769.0}, {"date": "2022-12-01", "close": 2.73, "volume": 485409.0}, {"date": "2022-12-02", "close": 2.87, "volume": 338825.0}, {"date": "2022-12-05", "close": 2.83, "volume": 386653.0}, {"date": "2022-12-06", "close": 2.43, "volume": 336343.0}, {"date": "2022-12-07", "close": 2.38, "volume": 258347.0}, {"date": "2022-12-08", "close": 2.49, "volume": 291692.0}, {"date": "2022-12-09", "close": 2.43, "volume": 172408.0}, {"date": "2022-12-12", "close": 2.58, "volume": 285287.0}, {"date": "2022-12-13", "close": 2.7, "volume": 351876.0}, {"date": "2022-12-14", "close": 2.7, "volume": 368126.0}, {"date": "2022-12-15", "close": 2.3, "volume": 679998.0}, {"date": "2022-12-16", "close": 2.15, "volume": 768274.0}, {"date": "2022-12-19", "close": 1.96, "volume": 618267.0}, {"date": "2022-12-20", "close": 1.78, "volume": 529620.0}, {"date": "2022-12-21", "close": 1.81, "volume": 413125.0}, {"date": "2022-12-22", "close": 1.86, "volume": 380688.0}, {"date": "2022-12-23", "close": 1.95, "volume": 359732.0}, {"date": "2022-12-27", "close": 1.84, "volume": 344830.0}, {"date": "2022-12-28", "close": 1.8, "volume": 268906.0}, {"date": "2022-12-29", "close": 1.92, "volume": 262799.0}, {"date": "2022-12-30", "close": 1.98, "volume": 329324.0}, {"date": "2023-01-03", "close": 2.01, "volume": 348825.0}, {"date": "2023-01-04", "close": 2.18, "volume": 573742.0}, {"date": "2023-01-05", "close": 2.19, "volume": 916906.0}, {"date": "2023-01-06", "close": 2.27, "volume": 668462.0}, {"date": "2023-01-09", "close": 2.36, "volume": 422768.0}, {"date": "2023-01-10", "close": 2.49, "volume": 317976.0}, {"date": "2023-01-11", "close": 2.61, "volume": 353790.0}, {"date": "2023-01-12", "close": 2.76, "volume": 332080.0}, {"date": "2023-01-13", "close": 2.87, "volume": 320805.0}, {"date": "2023-01-17", "close": 2.66, "volume": 246344.0}, {"date": "2023-01-18", "close": 2.44, "volume": 208838.0}, {"date": "2023-01-19", "close": 2.21, "volume": 431642.0}, {"date": "2023-01-20", "close": 2.15, "volume": 269577.0}, {"date": "2023-01-23", "close": 2.37, "volume": 421075.0}, {"date": "2023-01-24", "close": 2.37, "volume": 204385.0}, {"date": "2023-01-25", "close": 2.33, "volume": 194246.0}, {"date": "2023-01-26", "close": 2.25, "volume": 176922.0}, {"date": "2023-01-27", "close": 2.38, "volume": 192704.0}, {"date": "2023-01-30", "close": 2.2, "volume": 202973.0}, {"date": "2023-01-31", "close": 2.35, "volume": 162590.0}, {"date": "2023-02-01", "close": 2.52, "volume": 382536.0}, {"date": "2023-02-02", "close": 3.04, "volume": 823107.0}, {"date": "2023-02-03", "close": 3.9, "volume": 7846412.0}, {"date": "2023-02-06", "close": 3.88, "volume": 2589087.0}, {"date": "2023-02-07", "close": 4.17, "volume": 855844.0}, {"date": "2023-02-08", "close": 3.77, "volume": 664595.0}, {"date": "2023-02-09", "close": 3.6, "volume": 469439.0}, {"date": "2023-02-10", "close": 3.53, "volume": 477153.0}, {"date": "2023-02-13", "close": 3.47, "volume": 523502.0}, {"date": "2023-02-14", "close": 3.43, "volume": 325041.0}, {"date": "2023-02-15", "close": 3.49, "volume": 310055.0}, {"date": "2023-02-16", "close": 3.51, "volume": 519130.0}, {"date": "2023-02-17", "close": 3.36, "volume": 310226.0}, {"date": "2023-02-21", "close": 3.0, "volume": 404912.0}, {"date": "2023-02-22", "close": 3.18, "volume": 288026.0}, {"date": "2023-02-23", "close": 3.18, "volume": 258867.0}, {"date": "2023-02-24", "close": 2.95, "volume": 1149467.0}, {"date": "2023-02-27", "close": 3.02, "volume": 606495.0}, {"date": "2023-02-28", "close": 3.01, "volume": 632257.0}, {"date": "2023-03-01", "close": 2.62, "volume": 586155.0}, {"date": "2023-03-02", "close": 2.62, "volume": 765893.0}, {"date": "2023-03-03", "close": 2.81, "volume": 410213.0}, {"date": "2023-03-06", "close": 2.9, "volume": 480428.0}, {"date": "2023-03-07", "close": 3.02, "volume": 426835.0}, {"date": "2023-03-08", "close": 3.15, "volume": 320997.0}, {"date": "2023-03-09", "close": 3.02, "volume": 653268.0}, {"date": "2023-03-10", "close": 2.585, "volume": 447477.0}, {"date": "2023-03-13", "close": 2.78, "volume": 398682.0}, {"date": "2023-03-14", "close": 2.91, "volume": 231248.0}, {"date": "2023-03-15", "close": 2.76, "volume": 322129.0}, {"date": "2023-03-16", "close": 2.9, "volume": 230079.0}, {"date": "2023-03-17", "close": 2.73, "volume": 436467.0}, {"date": "2023-03-20", "close": 2.68, "volume": 345203.0}, {"date": "2023-03-21", "close": 2.78, "volume": 292112.0}, {"date": "2023-03-22", "close": 2.69, "volume": 215320.0}, {"date": "2023-03-23", "close": 2.71, "volume": 177631.0}, {"date": "2023-03-24", "close": 2.6, "volume": 356007.0}, {"date": "2023-03-27", "close": 2.61, "volume": 183451.0}, {"date": "2023-03-28", "close": 2.38, "volume": 221984.0}, {"date": "2023-03-29", "close": 2.42, "volume": 231212.0}, {"date": "2023-03-30", "close": 2.48, "volume": 237581.0}, {"date": "2023-03-31", "close": 2.76, "volume": 576978.0}, {"date": "2023-04-03", "close": 2.8, "volume": 148589.0}, {"date": "2023-04-04", "close": 2.83, "volume": 141222.0}, {"date": "2023-04-05", "close": 2.69, "volume": 204375.0}, {"date": "2023-04-06", "close": 2.69, "volume": 168565.0}, {"date": "2023-04-10", "close": 2.7, "volume": 129620.0}, {"date": "2023-04-11", "close": 2.69, "volume": 125713.0}, {"date": "2023-04-12", "close": 2.56, "volume": 175929.0}, {"date": "2023-04-13", "close": 3.19, "volume": 633133.0}, {"date": "2023-04-14", "close": 3.06, "volume": 274326.0}, {"date": "2023-04-17", "close": 2.8, "volume": 323053.0}, {"date": "2023-04-18", "close": 2.67, "volume": 364417.0}, {"date": "2023-04-19", "close": 2.65, "volume": 166103.0}, {"date": "2023-04-20", "close": 2.46, "volume": 241744.0}, {"date": "2023-04-21", "close": 2.45, "volume": 261572.0}, {"date": "2023-04-24", "close": 2.36, "volume": 305173.0}, {"date": "2023-04-25", "close": 2.2, "volume": 285135.0}, {"date": "2023-04-26", "close": 2.07, "volume": 257508.0}, {"date": "2023-04-27", "close": 2.28, "volume": 938360.0}, {"date": "2023-04-28", "close": 2.28, "volume": 376446.0}, {"date": "2023-05-01", "close": 2.32, "volume": 209777.0}, {"date": "2023-05-02", "close": 2.2, "volume": 261670.0}, {"date": "2023-05-03", "close": 2.42, "volume": 640751.0}, {"date": "2023-05-04", "close": 2.3, "volume": 211237.0}, {"date": "2023-05-05", "close": 2.24, "volume": 459599.0}, {"date": "2023-05-08", "close": 2.27, "volume": 251826.0}, {"date": "2023-05-09", "close": 2.23, "volume": 311402.0}, {"date": "2023-05-10", "close": 2.13, "volume": 581938.0}, {"date": "2023-05-11", "close": 2.09, "volume": 466123.0}, {"date": "2023-05-12", "close": 2.08, "volume": 174150.0}, {"date": "2023-05-15", "close": 2.2, "volume": 236209.0}, {"date": "2023-05-16", "close": 2.06, "volume": 132401.0}, {"date": "2023-05-17", "close": 2.07, "volume": 337262.0}, {"date": "2023-05-18", "close": 2.02, "volume": 142479.0}, {"date": "2023-05-19", "close": 2.17, "volume": 207221.0}, {"date": "2023-05-22", "close": 2.1, "volume": 314258.0}, {"date": "2023-05-23", "close": 2.19, "volume": 482947.0}, {"date": "2023-05-24", "close": 2.03, "volume": 310917.0}, {"date": "2023-05-25", "close": 1.94, "volume": 297672.0}, {"date": "2023-05-26", "close": 1.93, "volume": 200539.0}, {"date": "2023-05-30", "close": 1.81, "volume": 361947.0}, {"date": "2023-05-31", "close": 1.8, "volume": 549191.0}, {"date": "2023-06-01", "close": 1.92, "volume": 419869.0}, {"date": "2023-06-02", "close": 2.06, "volume": 405483.0}, {"date": "2023-06-05", "close": 2.42, "volume": 687011.0}, {"date": "2023-06-06", "close": 2.54, "volume": 301908.0}, {"date": "2023-06-07", "close": 2.17, "volume": 452985.0}, {"date": "2023-06-08", "close": 2.13, "volume": 224640.0}, {"date": "2023-06-09", "close": 2.19, "volume": 175972.0}, {"date": "2023-06-12", "close": 2.31, "volume": 139199.0}, {"date": "2023-06-13", "close": 2.31, "volume": 110391.0}, {"date": "2023-06-14", "close": 2.15, "volume": 234004.0}, {"date": "2023-06-15", "close": 2.15, "volume": 104583.0}, {"date": "2023-06-16", "close": 2.09, "volume": 264640.0}, {"date": "2023-06-20", "close": 2.07, "volume": 71919.0}, {"date": "2023-06-21", "close": 2.02, "volume": 302561.0}, {"date": "2023-06-22", "close": 2.05, "volume": 62667.0}, {"date": "2023-06-23", "close": 1.98, "volume": 152851.0}, {"date": "2023-06-26", "close": 1.97, "volume": 89279.0}, {"date": "2023-06-27", "close": 1.89, "volume": 232552.0}, {"date": "2023-06-28", "close": 1.91, "volume": 213496.0}, {"date": "2023-06-29", "close": 1.89, "volume": 150612.0}, {"date": "2023-06-30", "close": 1.88, "volume": 184781.0}, {"date": "2023-07-03", "close": 1.86, "volume": 121912.0}, {"date": "2023-07-05", "close": 1.9, "volume": 148991.0}, {"date": "2023-07-06", "close": 1.8, "volume": 184930.0}, {"date": "2023-07-07", "close": 1.95, "volume": 385357.0}, {"date": "2023-07-10", "close": 2.01, "volume": 439098.0}, {"date": "2023-07-11", "close": 2.07, "volume": 107807.0}, {"date": "2023-07-12", "close": 2.3, "volume": 223633.0}, {"date": "2023-07-13", "close": 2.19, "volume": 244035.0}, {"date": "2023-07-14", "close": 2.02, "volume": 114951.0}, {"date": "2023-07-17", "close": 2.19, "volume": 167528.0}, {"date": "2023-07-18", "close": 2.32, "volume": 136278.0}, {"date": "2023-07-19", "close": 2.21, "volume": 214502.0}, {"date": "2023-07-20", "close": 2.15, "volume": 166256.0}, {"date": "2023-07-21", "close": 2.25, "volume": 134533.0}, {"date": "2023-07-24", "close": 2.16, "volume": 105316.0}, {"date": "2023-07-25", "close": 2.14, "volume": 120495.0}, {"date": "2023-07-26", "close": 2.23, "volume": 98336.0}, {"date": "2023-07-27", "close": 2.12, "volume": 179374.0}, {"date": "2023-07-28", "close": 2.28, "volume": 139481.0}, {"date": "2023-07-31", "close": 2.36, "volume": 133149.0}, {"date": "2023-08-01", "close": 2.25, "volume": 76405.0}, {"date": "2023-08-02", "close": 2.18, "volume": 215324.0}, {"date": "2023-08-03", "close": 2.04, "volume": 123105.0}, {"date": "2023-08-04", "close": 2.02, "volume": 152630.0}, {"date": "2023-08-07", "close": 1.9, "volume": 262389.0}, {"date": "2023-08-08", "close": 1.98, "volume": 138633.0}, {"date": "2023-08-09", "close": 1.99, "volume": 144781.0}, {"date": "2023-08-10", "close": 1.96, "volume": 115319.0}, {"date": "2023-08-11", "close": 2.05, "volume": 177662.0}, {"date": "2023-08-14", "close": 1.89, "volume": 179125.0}, {"date": "2023-08-15", "close": 1.81, "volume": 181144.0}, {"date": "2023-08-16", "close": 1.73, "volume": 177812.0}, {"date": "2023-08-17", "close": 1.76, "volume": 125946.0}, {"date": "2023-08-18", "close": 1.74, "volume": 103609.0}, {"date": "2023-08-21", "close": 1.77, "volume": 83629.0}, {"date": "2023-08-22", "close": 1.77, "volume": 98362.0}, {"date": "2023-08-23", "close": 1.7, "volume": 307515.0}, {"date": "2023-08-24", "close": 1.54, "volume": 254671.0}, {"date": "2023-08-25", "close": 1.5, "volume": 375120.0}, {"date": "2023-08-28", "close": 1.51, "volume": 792558.0}, {"date": "2023-08-29", "close": 1.63, "volume": 448834.0}, {"date": "2023-08-30", "close": 1.64, "volume": 282394.0}, {"date": "2023-08-31", "close": 1.82, "volume": 344466.0}, {"date": "2023-09-01", "close": 1.85, "volume": 244796.0}, {"date": "2023-09-05", "close": 1.62, "volume": 196471.0}, {"date": "2023-09-06", "close": 1.6, "volume": 71492.0}, {"date": "2023-09-07", "close": 1.56, "volume": 304960.0}, {"date": "2023-09-08", "close": 1.505, "volume": 86659.0}, {"date": "2023-09-11", "close": 1.52, "volume": 115375.0}, {"date": "2023-09-12", "close": 1.47, "volume": 91045.0}, {"date": "2023-09-13", "close": 1.39, "volume": 225649.0}, {"date": "2023-09-14", "close": 1.39, "volume": 168117.0}, {"date": "2023-09-15", "close": 1.4, "volume": 247162.0}, {"date": "2023-09-18", "close": 1.32, "volume": 255314.0}, {"date": "2023-09-19", "close": 1.3, "volume": 170746.0}, {"date": "2023-09-20", "close": 1.32, "volume": 126850.0}, {"date": "2023-09-21", "close": 1.29, "volume": 201738.0}, {"date": "2023-09-22", "close": 1.24, "volume": 110572.0}, {"date": "2023-09-25", "close": 1.22, "volume": 83863.0}, {"date": "2023-09-26", "close": 1.22, "volume": 99749.0}, {"date": "2023-09-27", "close": 1.23, "volume": 242860.0}, {"date": "2023-09-28", "close": 1.19, "volume": 144753.0}, {"date": "2023-09-29", "close": 1.21, "volume": 248166.0}, {"date": "2023-10-02", "close": 1.26, "volume": 166895.0}, {"date": "2023-10-03", "close": 1.17, "volume": 71342.0}, {"date": "2023-10-04", "close": 1.14, "volume": 249068.0}, {"date": "2023-10-05", "close": 1.2, "volume": 142959.0}, {"date": "2023-10-06", "close": 1.17, "volume": 49090.0}, {"date": "2023-10-09", "close": 1.14, "volume": 91818.0}, {"date": "2023-10-10", "close": 1.2, "volume": 64857.0}, {"date": "2023-10-11", "close": 1.07, "volume": 292969.0}, {"date": "2023-10-12", "close": 1.06, "volume": 221050.0}, {"date": "2023-10-13", "close": 1.06, "volume": 166807.0}, {"date": "2023-10-16", "close": 1.15, "volume": 93077.0}, {"date": "2023-10-17", "close": 1.13, "volume": 124606.0}, {"date": "2023-10-18", "close": 1.075, "volume": 72857.0}, {"date": "2023-10-19", "close": 1.07, "volume": 93861.0}, {"date": "2023-10-20", "close": 0.9476, "volume": 768437.0}, {"date": "2023-10-23", "close": 0.9301, "volume": 151841.0}, {"date": "2023-10-24", "close": 1.07, "volume": 227269.0}, {"date": "2023-10-25", "close": 0.98, "volume": 67776.0}, {"date": "2023-10-26", "close": 1.01, "volume": 186855.0}, {"date": "2023-10-27", "close": 0.9701, "volume": 150446.0}, {"date": "2023-10-30", "close": 0.9498, "volume": 166564.0}, {"date": "2023-10-31", "close": 0.9622, "volume": 79087.0}, {"date": "2023-11-01", "close": 0.954, "volume": 130549.0}, {"date": "2023-11-02", "close": 1.16, "volume": 184203.0}, {"date": "2023-11-03", "close": 1.12, "volume": 155836.0}, {"date": "2023-11-06", "close": 1.06, "volume": 167906.0}, {"date": "2023-11-07", "close": 0.9628, "volume": 441207.0}, {"date": "2023-11-08", "close": 1.17, "volume": 1922510.0}, {"date": "2023-11-09", "close": 0.94, "volume": 1611416.0}, {"date": "2023-11-10", "close": 1.02, "volume": 1927442.0}, {"date": "2023-11-13", "close": 1.07, "volume": 1059302.0}, {"date": "2023-11-14", "close": 1.18, "volume": 1449475.0}, {"date": "2023-11-15", "close": 1.11, "volume": 886578.0}, {"date": "2023-11-16", "close": 1.03, "volume": 488099.0}, {"date": "2023-11-17", "close": 1.1, "volume": 2129197.0}, {"date": "2023-11-20", "close": 1.35, "volume": 3075493.0}, {"date": "2023-11-21", "close": 1.46, "volume": 881699.0}, {"date": "2023-11-22", "close": 1.37, "volume": 494604.0}, {"date": "2023-11-24", "close": 1.58, "volume": 353661.0}, {"date": "2023-11-27", "close": 1.8, "volume": 1021160.0}, {"date": "2023-11-28", "close": 1.65, "volume": 926123.0}, {"date": "2023-11-29", "close": 1.5, "volume": 882770.0}, {"date": "2023-11-30", "close": 1.53, "volume": 433833.0}, {"date": "2023-12-01", "close": 1.47, "volume": 664239.0}, {"date": "2023-12-04", "close": 1.57, "volume": 450271.0}, {"date": "2023-12-05", "close": 1.56, "volume": 454171.0}, {"date": "2023-12-06", "close": 1.48, "volume": 553320.0}, {"date": "2023-12-07", "close": 1.48, "volume": 598529.0}, {"date": "2023-12-08", "close": 1.41, "volume": 316703.0}, {"date": "2023-12-11", "close": 1.31, "volume": 399512.0}, {"date": "2023-12-12", "close": 1.25, "volume": 410948.0}, {"date": "2023-12-13", "close": 1.4, "volume": 372541.0}, {"date": "2023-12-14", "close": 1.49, "volume": 791235.0}, {"date": "2023-12-15", "close": 1.51, "volume": 449359.0}, {"date": "2023-12-18", "close": 1.43, "volume": 427690.0}, {"date": "2023-12-19", "close": 1.52, "volume": 562967.0}, {"date": "2023-12-20", "close": 1.46, "volume": 918119.0}, {"date": "2023-12-21", "close": 1.51, "volume": 435271.0}, {"date": "2023-12-22", "close": 1.465, "volume": 340879.0}, {"date": "2023-12-26", "close": 1.75, "volume": 959186.0}, {"date": "2023-12-27", "close": 2.03, "volume": 1500404.0}, {"date": "2023-12-28", "close": 2.35, "volume": 1168380.0}, {"date": "2023-12-29", "close": 2.1, "volume": 1101995.0}, {"date": "2024-01-02", "close": 2.04, "volume": 848237.0}, {"date": "2024-01-03", "close": 1.95, "volume": 645881.0}, {"date": "2024-01-04", "close": 2.0, "volume": 263161.0}, {"date": "2024-01-05", "close": 2.14, "volume": 542937.0}, {"date": "2024-01-08", "close": 2.19, "volume": 388837.0}, {"date": "2024-01-09", "close": 2.13, "volume": 447246.0}, {"date": "2024-01-10", "close": 1.99, "volume": 436987.0}, {"date": "2024-01-11", "close": 1.81, "volume": 436634.0}, {"date": "2024-01-12", "close": 1.74, "volume": 371040.0}, {"date": "2024-01-16", "close": 1.65, "volume": 993285.0}, {"date": "2024-01-17", "close": 1.75, "volume": 982383.0}, {"date": "2024-01-18", "close": 1.62, "volume": 327356.0}, {"date": "2024-01-19", "close": 1.5, "volume": 571076.0}, {"date": "2024-01-22", "close": 1.61, "volume": 432030.0}, {"date": "2024-01-23", "close": 1.63, "volume": 259136.0}, {"date": "2024-01-24", "close": 1.57, "volume": 233150.0}, {"date": "2024-01-25", "close": 1.5, "volume": 423816.0}, {"date": "2024-01-26", "close": 1.37, "volume": 531135.0}, {"date": "2024-01-29", "close": 1.53, "volume": 469917.0}, {"date": "2024-01-30", "close": 1.4, "volume": 285089.0}, {"date": "2024-01-31", "close": 1.34, "volume": 335567.0}, {"date": "2024-02-01", "close": 1.29, "volume": 378565.0}, {"date": "2024-02-02", "close": 1.32, "volume": 431750.0}, {"date": "2024-02-05", "close": 1.24, "volume": 353491.0}, {"date": "2024-02-06", "close": 1.24, "volume": 388768.0}, {"date": "2024-02-07", "close": 1.15, "volume": 321440.0}, {"date": "2024-02-08", "close": 1.17, "volume": 372354.0}, {"date": "2024-02-09", "close": 1.2, "volume": 255441.0}, {"date": "2024-02-12", "close": 1.34, "volume": 590444.0}, {"date": "2024-02-13", "close": 1.19, "volume": 491911.0}, {"date": "2024-02-14", "close": 1.195, "volume": 367716.0}, {"date": "2024-02-15", "close": 1.32, "volume": 452888.0}, {"date": "2024-02-16", "close": 1.36, "volume": 433173.0}, {"date": "2024-02-20", "close": 1.26, "volume": 355131.0}, {"date": "2024-02-21", "close": 1.23, "volume": 216656.0}, {"date": "2024-02-22", "close": 1.25, "volume": 163899.0}, {"date": "2024-02-23", "close": 1.28, "volume": 233400.0}, {"date": "2024-02-26", "close": 1.5, "volume": 458698.0}, {"date": "2024-02-27", "close": 1.5, "volume": 478392.0}, {"date": "2024-02-28", "close": 1.46, "volume": 311168.0}, {"date": "2024-02-29", "close": 1.55, "volume": 811874.0}, {"date": "2024-03-01", "close": 1.69, "volume": 487108.0}, {"date": "2024-03-04", "close": 1.74, "volume": 564263.0}, {"date": "2024-03-05", "close": 1.7, "volume": 544338.0}, {"date": "2024-03-06", "close": 1.75, "volume": 406551.0}, {"date": "2024-03-07", "close": 1.68, "volume": 584277.0}, {"date": "2024-03-08", "close": 1.65, "volume": 406353.0}, {"date": "2024-03-11", "close": 1.72, "volume": 395176.0}, {"date": "2024-03-12", "close": 1.73, "volume": 380804.0}, {"date": "2024-03-13", "close": 1.69, "volume": 340975.0}, {"date": "2024-03-14", "close": 1.58, "volume": 502812.0}, {"date": "2024-03-15", "close": 1.61, "volume": 225918.0}, {"date": "2024-03-18", "close": 1.63, "volume": 229842.0}, {"date": "2024-03-19", "close": 1.62, "volume": 201700.0}, {"date": "2024-03-20", "close": 1.51, "volume": 981268.0}, {"date": "2024-03-21", "close": 1.46, "volume": 218291.0}, {"date": "2024-03-22", "close": 1.42, "volume": 246629.0}, {"date": "2024-03-25", "close": 1.44, "volume": 156637.0}, {"date": "2024-03-26", "close": 1.43, "volume": 172706.0}, {"date": "2024-03-27", "close": 1.45, "volume": 205458.0}, {"date": "2024-03-28", "close": 1.49, "volume": 266348.0}, {"date": "2024-04-01", "close": 1.43, "volume": 402003.0}, {"date": "2024-04-02", "close": 1.37, "volume": 183106.0}, {"date": "2024-04-03", "close": 1.35, "volume": 190340.0}, {"date": "2024-04-04", "close": 1.4, "volume": 277811.0}, {"date": "2024-04-05", "close": 1.39, "volume": 178575.0}, {"date": "2024-04-08", "close": 1.41, "volume": 80931.0}, {"date": "2024-04-09", "close": 1.45, "volume": 126700.0}, {"date": "2024-04-10", "close": 1.38, "volume": 179712.0}, {"date": "2024-04-11", "close": 1.37, "volume": 130877.0}, {"date": "2024-04-12", "close": 1.275, "volume": 454975.0}, {"date": "2024-04-15", "close": 1.26, "volume": 274548.0}, {"date": "2024-04-16", "close": 1.24, "volume": 252835.0}, {"date": "2024-04-17", "close": 1.2, "volume": 359699.0}, {"date": "2024-04-18", "close": 1.21, "volume": 288579.0}, {"date": "2024-04-19", "close": 1.29, "volume": 281034.0}, {"date": "2024-04-22", "close": 1.26, "volume": 203197.0}, {"date": "2024-04-23", "close": 1.38, "volume": 176072.0}, {"date": "2024-04-24", "close": 1.3, "volume": 162172.0}, {"date": "2024-04-25", "close": 1.25, "volume": 147326.0}, {"date": "2024-04-26", "close": 1.265, "volume": 49108.0}, {"date": "2024-04-29", "close": 1.36, "volume": 149792.0}, {"date": "2024-04-30", "close": 1.47, "volume": 308144.0}, {"date": "2024-05-01", "close": 1.55, "volume": 237193.0}, {"date": "2024-05-02", "close": 1.6, "volume": 332843.0}, {"date": "2024-05-03", "close": 1.54, "volume": 356039.0}, {"date": "2024-05-06", "close": 1.59, "volume": 307980.0}, {"date": "2024-05-07", "close": 1.58, "volume": 190594.0}, {"date": "2024-05-08", "close": 1.565, "volume": 189703.0}, {"date": "2024-05-09", "close": 1.65, "volume": 419860.0}, {"date": "2024-05-10", "close": 1.57, "volume": 134137.0}, {"date": "2024-05-13", "close": 1.54, "volume": 260708.0}, {"date": "2024-05-14", "close": 1.52, "volume": 264181.0}, {"date": "2024-05-15", "close": 1.43, "volume": 225346.0}, {"date": "2024-05-16", "close": 1.395, "volume": 172093.0}, {"date": "2024-05-17", "close": 1.4, "volume": 156733.0}, {"date": "2024-05-20", "close": 1.46, "volume": 162035.0}, {"date": "2024-05-21", "close": 1.45, "volume": 144488.0}, {"date": "2024-05-22", "close": 1.555, "volume": 468922.0}, {"date": "2024-05-23", "close": 1.44, "volume": 224232.0}, {"date": "2024-05-24", "close": 1.34, "volume": 147067.0}, {"date": "2024-05-28", "close": 1.29, "volume": 242589.0}, {"date": "2024-05-29", "close": 1.305, "volume": 98543.0}, {"date": "2024-05-30", "close": 1.31, "volume": 122785.0}, {"date": "2024-05-31", "close": 1.3, "volume": 192483.0}, {"date": "2024-06-03", "close": 1.45, "volume": 692470.0}, {"date": "2024-06-04", "close": 1.35, "volume": 187592.0}, {"date": "2024-06-05", "close": 1.47, "volume": 199201.0}, {"date": "2024-06-06", "close": 1.4, "volume": 171469.0}, {"date": "2024-06-07", "close": 1.35, "volume": 214544.0}, {"date": "2024-06-10", "close": 1.32, "volume": 144724.0}, {"date": "2024-06-11", "close": 1.33, "volume": 77452.0}, {"date": "2024-06-12", "close": 1.31, "volume": 166742.0}, {"date": "2024-06-13", "close": 1.36, "volume": 318565.0}, {"date": "2024-06-14", "close": 1.36, "volume": 220961.0}, {"date": "2024-06-17", "close": 1.285, "volume": 400015.0}, {"date": "2024-06-18", "close": 1.26, "volume": 207123.0}, {"date": "2024-06-20", "close": 1.23, "volume": 272202.0}, {"date": "2024-06-21", "close": 1.22, "volume": 192297.0}, {"date": "2024-06-24", "close": 1.23, "volume": 138992.0}, {"date": "2024-06-25", "close": 1.21, "volume": 174421.0}, {"date": "2024-06-26", "close": 1.185, "volume": 151260.0}, {"date": "2024-06-27", "close": 1.21, "volume": 293040.0}, {"date": "2024-06-28", "close": 1.17, "volume": 126517.0}, {"date": "2024-07-01", "close": 1.195, "volume": 257480.0}, {"date": "2024-07-02", "close": 1.2, "volume": 86427.0}, {"date": "2024-07-03", "close": 1.19, "volume": 74918.0}, {"date": "2024-07-05", "close": 1.53, "volume": 1351279.0}, {"date": "2024-07-08", "close": 1.51, "volume": 1873214.0}, {"date": "2024-07-09", "close": 1.49, "volume": 590149.0}, {"date": "2024-07-10", "close": 1.55, "volume": 237836.0}, {"date": "2024-07-11", "close": 1.7, "volume": 876470.0}, {"date": "2024-07-12", "close": 1.66, "volume": 427984.0}, {"date": "2024-07-15", "close": 1.61, "volume": 255911.0}, {"date": "2024-07-16", "close": 2.01, "volume": 1130174.0}, {"date": "2024-07-17", "close": 2.25, "volume": 952709.0}, {"date": "2024-07-18", "close": 2.45, "volume": 2009098.0}, {"date": "2024-07-19", "close": 3.85, "volume": 22803020.0}, {"date": "2024-07-22", "close": 2.98, "volume": 3105608.0}, {"date": "2024-07-23", "close": 2.88, "volume": 1008057.0}, {"date": "2024-07-24", "close": 2.84, "volume": 866319.0}, {"date": "2024-07-25", "close": 2.86, "volume": 685843.0}, {"date": "2024-07-26", "close": 3.45, "volume": 1903754.0}, {"date": "2024-07-29", "close": 3.005, "volume": 984781.0}, {"date": "2024-07-30", "close": 3.12, "volume": 549421.0}, {"date": "2024-07-31", "close": 3.45, "volume": 865413.0}, {"date": "2024-08-01", "close": 3.57, "volume": 1447340.0}, {"date": "2024-08-02", "close": 3.6, "volume": 778876.0}, {"date": "2024-08-05", "close": 3.15, "volume": 1028063.0}, {"date": "2024-08-06", "close": 3.2, "volume": 534644.0}, {"date": "2024-08-07", "close": 2.88, "volume": 846828.0}, {"date": "2024-08-08", "close": 3.43, "volume": 1305876.0}, {"date": "2024-08-09", "close": 3.26, "volume": 714460.0}, {"date": "2024-08-12", "close": 4.31, "volume": 4741520.0}, {"date": "2024-08-13", "close": 4.66, "volume": 2413469.0}, {"date": "2024-08-14", "close": 4.46, "volume": 1111959.0}, {"date": "2024-08-15", "close": 5.07, "volume": 1111547.0}, {"date": "2024-08-16", "close": 5.99, "volume": 6297129.0}, {"date": "2024-08-19", "close": 5.84, "volume": 2719206.0}, {"date": "2024-08-20", "close": 5.69, "volume": 1474121.0}, {"date": "2024-08-21", "close": 6.34, "volume": 1898858.0}, {"date": "2024-08-22", "close": 5.71, "volume": 1972074.0}, {"date": "2024-08-23", "close": 5.97, "volume": 1263142.0}, {"date": "2024-08-26", "close": 5.8, "volume": 1324615.0}, {"date": "2024-08-27", "close": 5.76, "volume": 786119.0}, {"date": "2024-08-28", "close": 5.53, "volume": 700371.0}, {"date": "2024-08-29", "close": 5.8, "volume": 1337803.0}, {"date": "2024-08-30", "close": 5.44, "volume": 1341060.0}, {"date": "2024-09-03", "close": 5.22, "volume": 834907.0}, {"date": "2024-09-04", "close": 5.39, "volume": 807412.0}, {"date": "2024-09-05", "close": 5.16, "volume": 630539.0}, {"date": "2024-09-06", "close": 5.37, "volume": 695504.0}, {"date": "2024-09-09", "close": 5.32, "volume": 464381.0}, {"date": "2024-09-10", "close": 5.77, "volume": 864485.0}, {"date": "2024-09-11", "close": 5.95, "volume": 1857538.0}, {"date": "2024-09-12", "close": 5.73, "volume": 981657.0}, {"date": "2024-09-13", "close": 5.69, "volume": 595021.0}, {"date": "2024-09-16", "close": 5.52, "volume": 502219.0}, {"date": "2024-09-17", "close": 5.67, "volume": 751946.0}, {"date": "2024-09-18", "close": 5.52, "volume": 1009924.0}, {"date": "2024-09-19", "close": 5.93, "volume": 1699808.0}, {"date": "2024-09-20", "close": 5.74, "volume": 1219570.0}, {"date": "2024-09-23", "close": 5.065, "volume": 897822.0}, {"date": "2024-09-24", "close": 4.84, "volume": 1086407.0}, {"date": "2024-09-25", "close": 4.66, "volume": 766352.0}, {"date": "2024-09-26", "close": 5.16, "volume": 736453.0}, {"date": "2024-09-27", "close": 5.22, "volume": 592426.0}, {"date": "2024-09-30", "close": 5.38, "volume": 679154.0}, {"date": "2024-10-01", "close": 4.93, "volume": 605766.0}, {"date": "2024-10-02", "close": 4.82, "volume": 502792.0}, {"date": "2024-10-03", "close": 4.83, "volume": 370781.0}, {"date": "2024-10-04", "close": 5.19, "volume": 465541.0}, {"date": "2024-10-07", "close": 5.11, "volume": 336697.0}, {"date": "2024-10-08", "close": 5.21, "volume": 536245.0}, {"date": "2024-10-09", "close": 5.05, "volume": 562243.0}, {"date": "2024-10-10", "close": 4.94, "volume": 257888.0}, {"date": "2024-10-11", "close": 4.73, "volume": 723198.0}, {"date": "2024-10-14", "close": 4.57, "volume": 561494.0}, {"date": "2024-10-15", "close": 4.87, "volume": 599533.0}, {"date": "2024-10-16", "close": 4.78, "volume": 324062.0}, {"date": "2024-10-17", "close": 4.62, "volume": 461642.0}, {"date": "2024-10-18", "close": 4.87, "volume": 366528.0}, {"date": "2024-10-21", "close": 4.77, "volume": 561083.0}, {"date": "2024-10-22", "close": 4.7, "volume": 241285.0}, {"date": "2024-10-23", "close": 4.69, "volume": 399937.0}, {"date": "2024-10-24", "close": 4.7, "volume": 223115.0}, {"date": "2024-10-25", "close": 4.71, "volume": 313571.0}, {"date": "2024-10-28", "close": 5.17, "volume": 641683.0}, {"date": "2024-10-29", "close": 5.13, "volume": 530485.0}, {"date": "2024-10-30", "close": 5.19, "volume": 523056.0}, {"date": "2024-10-31", "close": 5.05, "volume": 503652.0}, {"date": "2024-11-01", "close": 5.09, "volume": 1276035.0}, {"date": "2024-11-04", "close": 5.0, "volume": 667077.0}, {"date": "2024-11-05", "close": 5.64, "volume": 861495.0}, {"date": "2024-11-06", "close": 5.58, "volume": 884101.0}, {"date": "2024-11-07", "close": 4.32, "volume": 2472336.0}, {"date": "2024-11-08", "close": 4.55, "volume": 1264613.0}, {"date": "2024-11-11", "close": 4.92, "volume": 1039741.0}, {"date": "2024-11-12", "close": 5.23, "volume": 1542732.0}, {"date": "2024-11-13", "close": 4.75, "volume": 1137098.0}, {"date": "2024-11-14", "close": 4.3, "volume": 806573.0}, {"date": "2024-11-15", "close": 3.89, "volume": 1015842.0}, {"date": "2024-11-18", "close": 3.59, "volume": 1074392.0}, {"date": "2024-11-19", "close": 3.69, "volume": 698553.0}, {"date": "2024-11-20", "close": 3.46, "volume": 1186047.0}, {"date": "2024-11-21", "close": 3.38, "volume": 709196.0}, {"date": "2024-11-22", "close": 3.47, "volume": 653346.0}, {"date": "2024-11-25", "close": 3.6, "volume": 494751.0}, {"date": "2024-11-26", "close": 3.73, "volume": 574400.0}, {"date": "2024-11-27", "close": 3.93, "volume": 951529.0}, {"date": "2024-11-29", "close": 3.97, "volume": 340051.0}, {"date": "2024-12-02", "close": 3.9, "volume": 400109.0}, {"date": "2024-12-03", "close": 3.89, "volume": 551347.0}, {"date": "2024-12-04", "close": 3.99, "volume": 585214.0}, {"date": "2024-12-05", "close": 3.78, "volume": 589875.0}, {"date": "2024-12-06", "close": 4.15, "volume": 617890.0}, {"date": "2024-12-09", "close": 4.005, "volume": 514426.0}, {"date": "2024-12-10", "close": 3.79, "volume": 383087.0}, {"date": "2024-12-11", "close": 3.75, "volume": 312064.0}, {"date": "2024-12-12", "close": 3.58, "volume": 428517.0}, {"date": "2024-12-13", "close": 3.82, "volume": 813830.0}, {"date": "2024-12-16", "close": 3.71, "volume": 478649.0}, {"date": "2024-12-17", "close": 3.84, "volume": 981350.0}, {"date": "2024-12-18", "close": 3.56, "volume": 1154508.0}, {"date": "2024-12-19", "close": 5.26, "volume": 4824731.0}, {"date": "2024-12-20", "close": 5.75, "volume": 8049935.0}, {"date": "2024-12-23", "close": 5.95, "volume": 1607720.0}, {"date": "2024-12-24", "close": 6.09, "volume": 897822.0}, {"date": "2024-12-26", "close": 6.26, "volume": 985623.0}, {"date": "2024-12-27", "close": 5.87, "volume": 1022638.0}, {"date": "2024-12-30", "close": 5.97, "volume": 802694.0}, {"date": "2024-12-31", "close": 5.78, "volume": 1016509.0}, {"date": "2025-01-02", "close": 6.27, "volume": 1258410.0}, {"date": "2025-01-03", "close": 6.64, "volume": 741857.0}, {"date": "2025-01-06", "close": 6.41, "volume": 1081836.0}, {"date": "2025-01-07", "close": 5.98, "volume": 781447.0}, {"date": "2025-01-08", "close": 5.6, "volume": 1703516.0}, {"date": "2025-01-10", "close": 5.59, "volume": 1095374.0}, {"date": "2025-01-13", "close": 5.35, "volume": 955928.0}, {"date": "2025-01-14", "close": 5.13, "volume": 691835.0}, {"date": "2025-01-15", "close": 5.17, "volume": 900725.0}, {"date": "2025-01-16", "close": 4.78, "volume": 684295.0}, {"date": "2025-01-17", "close": 4.89, "volume": 518349.0}, {"date": "2025-01-21", "close": 5.55, "volume": 1152205.0}, {"date": "2025-01-22", "close": 5.6, "volume": 1774020.0}, {"date": "2025-01-23", "close": 6.15, "volume": 3980665.0}, {"date": "2025-01-24", "close": 6.12, "volume": 1230710.0}, {"date": "2025-01-27", "close": 5.81, "volume": 1902727.0}, {"date": "2025-01-28", "close": 5.44, "volume": 802358.0}, {"date": "2025-01-29", "close": 5.01, "volume": 1165764.0}, {"date": "2025-01-30", "close": 5.36, "volume": 606456.0}, {"date": "2025-01-31", "close": 5.22, "volume": 587296.0}, {"date": "2025-02-03", "close": 4.89, "volume": 801820.0}, {"date": "2025-02-04", "close": 5.05, "volume": 691207.0}, {"date": "2025-02-05", "close": 5.33, "volume": 1214430.0}, {"date": "2025-02-06", "close": 5.16, "volume": 505331.0}, {"date": "2025-02-07", "close": 4.92, "volume": 972442.0}, {"date": "2025-02-10", "close": 5.01, "volume": 576414.0}, {"date": "2025-02-11", "close": 4.775, "volume": 910043.0}, {"date": "2025-02-12", "close": 4.66, "volume": 637875.0}, {"date": "2025-02-13", "close": 4.99, "volume": 1179933.0}, {"date": "2025-02-14", "close": 5.51, "volume": 2447205.0}, {"date": "2025-02-18", "close": 6.04, "volume": 1879383.0}, {"date": "2025-02-19", "close": 5.825, "volume": 1007407.0}, {"date": "2025-02-20", "close": 5.43, "volume": 1045124.0}, {"date": "2025-02-21", "close": 4.715, "volume": 1090708.0}, {"date": "2025-02-24", "close": 4.575, "volume": 1653444.0}, {"date": "2025-02-25", "close": 4.23, "volume": 1702065.0}, {"date": "2025-02-26", "close": 4.48, "volume": 935447.0}, {"date": "2025-02-27", "close": 4.24, "volume": 1257494.0}, {"date": "2025-02-28", "close": 4.14, "volume": 1363603.0}, {"date": "2025-03-03", "close": 4.11, "volume": 1370526.0}, {"date": "2025-03-04", "close": 4.11, "volume": 2011201.0}, {"date": "2025-03-05", "close": 4.49, "volume": 1066479.0}, {"date": "2025-03-06", "close": 4.22, "volume": 1512994.0}, {"date": "2025-03-07", "close": 4.14, "volume": 926875.0}, {"date": "2025-03-10", "close": 3.59, "volume": 1143728.0}, {"date": "2025-03-11", "close": 3.585, "volume": 1140630.0}, {"date": "2025-03-12", "close": 3.82, "volume": 971988.0}, {"date": "2025-03-13", "close": 3.57, "volume": 810639.0}, {"date": "2025-03-14", "close": 3.63, "volume": 630343.0}, {"date": "2025-03-17", "close": 3.8, "volume": 743293.0}, {"date": "2025-03-18", "close": 3.59, "volume": 623430.0}, {"date": "2025-03-19", "close": 3.67, "volume": 1008936.0}, {"date": "2025-03-20", "close": 3.61, "volume": 986521.0}, {"date": "2025-03-21", "close": 3.56, "volume": 652052.0}, {"date": "2025-03-24", "close": 3.84, "volume": 847911.0}, {"date": "2025-03-25", "close": 3.6, "volume": 1262386.0}, {"date": "2025-03-26", "close": 3.42, "volume": 935352.0}, {"date": "2025-03-27", "close": 3.58, "volume": 530661.0}, {"date": "2025-03-28", "close": 3.62, "volume": 688846.0}, {"date": "2025-03-31", "close": 3.51, "volume": 808334.0}, {"date": "2025-04-01", "close": 3.45, "volume": 685363.0}, {"date": "2025-04-02", "close": 3.56, "volume": 687127.0}, {"date": "2025-04-03", "close": 3.3, "volume": 770345.0}, {"date": "2025-04-04", "close": 3.11, "volume": 924791.0}, {"date": "2025-04-07", "close": 3.25, "volume": 711569.0}, {"date": "2025-04-08", "close": 3.0, "volume": 736984.0}, {"date": "2025-04-09", "close": 3.38, "volume": 1071767.0}, {"date": "2025-04-10", "close": 3.03, "volume": 659166.0}, {"date": "2025-04-11", "close": 3.275, "volume": 509288.0}, {"date": "2025-04-14", "close": 3.24, "volume": 644854.0}, {"date": "2025-04-15", "close": 3.26, "volume": 341919.0}, {"date": "2025-04-16", "close": 3.29, "volume": 501882.0}, {"date": "2025-04-17", "close": 3.19, "volume": 695177.0}, {"date": "2025-04-21", "close": 3.16, "volume": 598350.0}, {"date": "2025-04-22", "close": 3.41, "volume": 553169.0}, {"date": "2025-04-23", "close": 3.68, "volume": 1138096.0}, {"date": "2025-04-24", "close": 3.83, "volume": 445579.0}, {"date": "2025-04-25", "close": 3.84, "volume": 366554.0}, {"date": "2025-04-28", "close": 3.75, "volume": 428846.0}, {"date": "2025-04-29", "close": 3.8, "volume": 552471.0}, {"date": "2025-04-30", "close": 3.78, "volume": 547251.0}, {"date": "2025-05-01", "close": 3.86, "volume": 562453.0}, {"date": "2025-05-02", "close": 4.16, "volume": 960158.0}, {"date": "2025-05-05", "close": 4.26, "volume": 763519.0}, {"date": "2025-05-06", "close": 4.0, "volume": 1321133.0}, {"date": "2025-05-07", "close": 4.84, "volume": 1639967.0}, {"date": "2025-05-08", "close": 5.16, "volume": 1874609.0}, {"date": "2025-05-09", "close": 5.04, "volume": 788397.0}, {"date": "2025-05-12", "close": 5.1, "volume": 688457.0}, {"date": "2025-05-13", "close": 5.14, "volume": 529073.0}, {"date": "2025-05-14", "close": 4.82, "volume": 590015.0}, {"date": "2025-05-15", "close": 4.89, "volume": 423125.0}, {"date": "2025-05-16", "close": 4.95, "volume": 427833.0}, {"date": "2025-05-19", "close": 5.02, "volume": 539112.0}, {"date": "2025-05-20", "close": 4.96, "volume": 534301.0}, {"date": "2025-05-21", "close": 4.72, "volume": 680564.0}, {"date": "2025-05-22", "close": 4.62, "volume": 434328.0}, {"date": "2025-05-23", "close": 4.78, "volume": 484424.0}, {"date": "2025-05-27", "close": 4.69, "volume": 528764.0}, {"date": "2025-05-28", "close": 4.7, "volume": 617714.0}, {"date": "2025-05-29", "close": 4.59, "volume": 554736.0}, {"date": "2025-05-30", "close": 4.63, "volume": 463546.0}, {"date": "2025-06-02", "close": 4.83, "volume": 753212.0}, {"date": "2025-06-03", "close": 4.88, "volume": 617320.0}, {"date": "2025-06-04", "close": 5.15, "volume": 934084.0}, {"date": "2025-06-05", "close": 5.06, "volume": 972543.0}, {"date": "2025-06-06", "close": 5.21, "volume": 741465.0}, {"date": "2025-06-09", "close": 5.4, "volume": 775396.0}, {"date": "2025-06-10", "close": 5.53, "volume": 951779.0}, {"date": "2025-06-11", "close": 5.86, "volume": 1063160.0}, {"date": "2025-06-12", "close": 5.81, "volume": 861147.0}, {"date": "2025-06-13", "close": 6.01, "volume": 1532651.0}, {"date": "2025-06-16", "close": 6.45, "volume": 1472204.0}, {"date": "2025-06-17", "close": 6.23, "volume": 1380420.0}, {"date": "2025-06-18", "close": 6.53, "volume": 1288005.0}, {"date": "2025-06-20", "close": 6.42, "volume": 2017366.0}, {"date": "2025-06-23", "close": 6.21, "volume": 1214365.0}, {"date": "2025-06-24", "close": 6.16, "volume": 1206326.0}, {"date": "2025-06-25", "close": 6.03, "volume": 853310.0}, {"date": "2025-06-26", "close": 6.37, "volume": 1047114.0}, {"date": "2025-06-27", "close": 6.58, "volume": 9936553.0}, {"date": "2025-06-30", "close": 6.56, "volume": 2230658.0}, {"date": "2025-07-01", "close": 6.57, "volume": 1222197.0}, {"date": "2025-07-02", "close": 7.505, "volume": 2210557.0}, {"date": "2025-07-03", "close": 7.45, "volume": 1039371.0}, {"date": "2025-07-07", "close": 6.68, "volume": 1945318.0}, {"date": "2025-07-08", "close": 6.86, "volume": 1446417.0}, {"date": "2025-07-09", "close": 7.16, "volume": 2020543.0}, {"date": "2025-07-10", "close": 6.92, "volume": 1418993.0}, {"date": "2025-07-11", "close": 6.37, "volume": 1233160.0}, {"date": "2025-07-14", "close": 6.47, "volume": 1030693.0}, {"date": "2025-07-15", "close": 6.31, "volume": 990271.0}, {"date": "2025-07-16", "close": 6.41, "volume": 916192.0}, {"date": "2025-07-17", "close": 6.48, "volume": 929759.0}, {"date": "2025-07-18", "close": 6.19, "volume": 825915.0}, {"date": "2025-07-21", "close": 6.2, "volume": 893580.0}, {"date": "2025-07-22", "close": 6.43, "volume": 1022810.0}, {"date": "2025-07-23", "close": 6.76, "volume": 854866.0}, {"date": "2025-07-24", "close": 6.71, "volume": 667072.0}, {"date": "2025-07-25", "close": 6.49, "volume": 590839.0}, {"date": "2025-07-28", "close": 6.15, "volume": 868500.0}, {"date": "2025-07-29", "close": 5.58, "volume": 1402129.0}, {"date": "2025-07-30", "close": 5.59, "volume": 987986.0}, {"date": "2025-07-31", "close": 5.48, "volume": 726934.0}, {"date": "2025-08-01", "close": 5.39, "volume": 854003.0}, {"date": "2025-08-04", "close": 5.57, "volume": 677188.0}, {"date": "2025-08-05", "close": 5.64, "volume": 1027093.0}, {"date": "2025-08-06", "close": 4.405, "volume": 3626844.0}, {"date": "2025-08-07", "close": 4.545, "volume": 1533730.0}, {"date": "2025-08-08", "close": 4.51, "volume": 1154123.0}, {"date": "2025-08-11", "close": 4.5, "volume": 958774.0}, {"date": "2025-08-12", "close": 4.57, "volume": 1125347.0}, {"date": "2025-08-13", "close": 4.83, "volume": 1282797.0}, {"date": "2025-08-14", "close": 4.66, "volume": 795638.0}, {"date": "2025-08-15", "close": 4.6, "volume": 1044484.0}, {"date": "2025-08-18", "close": 4.85, "volume": 924768.0}, {"date": "2025-08-19", "close": 4.53, "volume": 1216485.0}, {"date": "2025-08-20", "close": 4.64, "volume": 635074.0}, {"date": "2025-08-21", "close": 4.66, "volume": 480449.0}, {"date": "2025-08-22", "close": 4.83, "volume": 1300120.0}, {"date": "2025-08-25", "close": 4.7, "volume": 698759.0}, {"date": "2025-08-26", "close": 4.88, "volume": 742414.0}, {"date": "2025-08-27", "close": 4.78, "volume": 683343.0}, {"date": "2025-08-28", "close": 4.78, "volume": 535961.0}, {"date": "2025-08-29", "close": 4.89, "volume": 866136.0}, {"date": "2025-09-02", "close": 4.81, "volume": 901377.0}, {"date": "2025-09-03", "close": 4.85, "volume": 828100.0}, {"date": "2025-09-04", "close": 5.09, "volume": 980056.0}, {"date": "2025-09-05", "close": 5.24, "volume": 857120.0}, {"date": "2025-09-08", "close": 5.32, "volume": 760961.0}, {"date": "2025-09-09", "close": 5.39, "volume": 692396.0}, {"date": "2025-09-10", "close": 5.39, "volume": 936175.0}, {"date": "2025-09-11", "close": 6.1, "volume": 1524832.0}, {"date": "2025-09-12", "close": 5.85, "volume": 1006890.0}, {"date": "2025-09-15", "close": 5.93, "volume": 634645.0}, {"date": "2025-09-16", "close": 5.87, "volume": 717537.0}, {"date": "2025-09-17", "close": 5.73, "volume": 952233.0}, {"date": "2025-09-18", "close": 5.82, "volume": 639286.0}, {"date": "2025-09-19", "close": 6.1, "volume": 1455031.0}, {"date": "2025-09-22", "close": 6.16, "volume": 793346.0}, {"date": "2025-09-23", "close": 6.11, "volume": 725888.0}, {"date": "2025-09-24", "close": 6.06, "volume": 807119.0}, {"date": "2025-09-25", "close": 5.98, "volume": 811729.0}, {"date": "2025-09-26", "close": 6.04, "volume": 885941.0}, {"date": "2025-09-29", "close": 6.35, "volume": 1192571.0}, {"date": "2025-09-30", "close": 6.52, "volume": 530329.0}, {"date": "2025-10-01", "close": 6.91, "volume": 961698.0}, {"date": "2025-10-02", "close": 6.77, "volume": 824332.0}, {"date": "2025-10-03", "close": 7.34, "volume": 1310889.0}, {"date": "2025-10-06", "close": 7.2, "volume": 976753.0}, {"date": "2025-10-07", "close": 7.57, "volume": 933670.0}, {"date": "2025-10-08", "close": 8.68, "volume": 1654523.0}, {"date": "2025-10-09", "close": 8.61, "volume": 981231.0}, {"date": "2025-10-10", "close": 8.12, "volume": 1280344.0}, {"date": "2025-10-13", "close": 8.23, "volume": 868820.0}, {"date": "2025-10-14", "close": 8.22, "volume": 726812.0}, {"date": "2025-10-15", "close": 8.53, "volume": 1129665.0}, {"date": "2025-10-16", "close": 10.28, "volume": 3168258.0}, {"date": "2025-10-17", "close": 9.13, "volume": 2055668.0}, {"date": "2025-10-20", "close": 10.12, "volume": 2486257.0}, {"date": "2025-10-21", "close": 9.57, "volume": 1480176.0}, {"date": "2025-10-22", "close": 8.925, "volume": 1553353.0}, {"date": "2025-10-23", "close": 9.45, "volume": 956730.0}, {"date": "2025-10-24", "close": 9.68, "volume": 823491.0}, {"date": "2025-10-27", "close": 9.68, "volume": 758329.0}, {"date": "2025-10-28", "close": 9.75, "volume": 783341.0}, {"date": "2025-10-29", "close": 9.55, "volume": 1237640.0}, {"date": "2025-10-30", "close": 9.51, "volume": 853482.0}, {"date": "2025-10-31", "close": 9.64, "volume": 726236.0}, {"date": "2025-11-03", "close": 9.0, "volume": 1217464.0}, {"date": "2025-11-04", "close": 8.73, "volume": 1782992.0}, {"date": "2025-11-05", "close": 7.66, "volume": 2112628.0}, {"date": "2025-11-06", "close": 7.185, "volume": 1608218.0}, {"date": "2025-11-07", "close": 6.93, "volume": 1436318.0}, {"date": "2025-11-10", "close": 8.63, "volume": 6575827.0}, {"date": "2025-11-11", "close": 8.44, "volume": 1217192.0}, {"date": "2025-11-12", "close": 8.01, "volume": 1302961.0}, {"date": "2025-11-13", "close": 7.6, "volume": 1027233.0}, {"date": "2025-11-14", "close": 7.51, "volume": 1126932.0}, {"date": "2025-11-17", "close": 7.48, "volume": 3028995.0}, {"date": "2025-11-18", "close": 7.62, "volume": 1004570.0}, {"date": "2025-11-19", "close": 8.24, "volume": 1105782.0}, {"date": "2025-11-20", "close": 8.28, "volume": 1642398.0}, {"date": "2025-11-21", "close": 9.73, "volume": 1951516.0}, {"date": "2025-11-24", "close": 9.99, "volume": 2059654.0}, {"date": "2025-11-25", "close": 11.21, "volume": 2877315.0}, {"date": "2025-11-26", "close": 10.72, "volume": 1450766.0}, {"date": "2025-11-28", "close": 10.73, "volume": 606045.0}, {"date": "2025-12-01", "close": 9.68, "volume": 1848982.0}, {"date": "2025-12-02", "close": 10.1, "volume": 1081249.0}, {"date": "2025-12-03", "close": 10.17, "volume": 995125.0}, {"date": "2025-12-04", "close": 10.48, "volume": 950522.0}, {"date": "2025-12-05", "close": 9.56, "volume": 1439452.0}, {"date": "2025-12-08", "close": 9.82, "volume": 1364256.0}, {"date": "2025-12-09", "close": 9.26, "volume": 1040883.0}, {"date": "2025-12-10", "close": 9.27, "volume": 1142762.0}, {"date": "2025-12-11", "close": 9.28, "volume": 723076.0}, {"date": "2025-12-12", "close": 8.77, "volume": 4338804.0}, {"date": "2025-12-15", "close": 8.48, "volume": 1250664.0}, {"date": "2025-12-16", "close": 7.98, "volume": 999340.0}, {"date": "2025-12-17", "close": 7.74, "volume": 1019088.0}, {"date": "2025-12-18", "close": 7.925, "volume": 1375767.0}, {"date": "2025-12-19", "close": 8.55, "volume": 6946287.0}, {"date": "2025-12-22", "close": 8.72, "volume": 834529.0}, {"date": "2025-12-23", "close": 8.42, "volume": 774944.0}, {"date": "2025-12-24", "close": 8.41, "volume": 436950.0}, {"date": "2025-12-26", "close": 8.14, "volume": 454818.0}, {"date": "2025-12-29", "close": 7.93, "volume": 741320.0}, {"date": "2025-12-30", "close": 7.97, "volume": 746411.0}, {"date": "2025-12-31", "close": 7.96, "volume": 559870.0}, {"date": "2026-01-02", "close": 7.85, "volume": 767725.0}, {"date": "2026-01-05", "close": 8.02, "volume": 1222834.0}, {"date": "2026-01-06", "close": 9.15, "volume": 1269982.0}, {"date": "2026-01-07", "close": 9.35, "volume": 1359974.0}, {"date": "2026-01-08", "close": 8.375, "volume": 1639342.0}, {"date": "2026-01-09", "close": 8.1, "volume": 1176286.0}, {"date": "2026-01-12", "close": 8.57, "volume": 1156888.0}, {"date": "2026-01-13", "close": 8.78, "volume": 1160624.0}, {"date": "2026-01-14", "close": 9.3, "volume": 900041.0}, {"date": "2026-01-15", "close": 9.61, "volume": 1158548.0}, {"date": "2026-01-16", "close": 9.89, "volume": 3108067.0}, {"date": "2026-01-20", "close": 9.39, "volume": 1525298.0}, {"date": "2026-01-21", "close": 9.65, "volume": 1943890.0}, {"date": "2026-01-22", "close": 11.25, "volume": 2078989.0}, {"date": "2026-01-23", "close": 10.17, "volume": 1557933.0}, {"date": "2026-01-26", "close": 10.36, "volume": 1065367.0}, {"date": "2026-01-27", "close": 10.32, "volume": 1080722.0}, {"date": "2026-01-28", "close": 9.99, "volume": 1076446.0}, {"date": "2026-01-29", "close": 9.97, "volume": 828832.0}, {"date": "2026-01-30", "close": 9.37, "volume": 1011798.0}, {"date": "2026-02-02", "close": 9.35, "volume": 838275.0}, {"date": "2026-02-03", "close": 9.2, "volume": 812225.0}, {"date": "2026-02-04", "close": 8.31, "volume": 1592448.0}, {"date": "2026-02-05", "close": 7.415, "volume": 1719552.0}, {"date": "2026-02-06", "close": 8.055, "volume": 1409773.0}, {"date": "2026-02-09", "close": 7.83, "volume": 725538.0}, {"date": "2026-02-10", "close": 8.62, "volume": 1930228.0}, {"date": "2026-02-11", "close": 8.9, "volume": 1683319.0}, {"date": "2026-02-12", "close": 8.39, "volume": 1244668.0}, {"date": "2026-02-13", "close": 8.21, "volume": 735223.0}, {"date": "2026-02-17", "close": 8.57, "volume": 1227232.0}, {"date": "2026-02-18", "close": 9.0, "volume": 1399934.0}, {"date": "2026-02-19", "close": 8.91, "volume": 896805.0}, {"date": "2026-02-20", "close": 8.28, "volume": 1392659.0}, {"date": "2026-02-23", "close": 8.29, "volume": 1037369.0}, {"date": "2026-02-24", "close": 8.29, "volume": 857590.0}, {"date": "2026-02-25", "close": 8.31, "volume": 968692.0}, {"date": "2026-02-26", "close": 9.03, "volume": 1499967.0}, {"date": "2026-02-27", "close": 9.06, "volume": 3153326.0}, {"date": "2026-03-02", "close": 9.06, "volume": 1954076.0}, {"date": "2026-03-03", "close": 8.67, "volume": 1762728.0}, {"date": "2026-03-04", "close": 8.93, "volume": 1720059.0}, {"date": "2026-03-05", "close": 8.56, "volume": 1581168.0}, {"date": "2026-03-06", "close": 7.84, "volume": 1680404.0}, {"date": "2026-03-09", "close": 8.16, "volume": 1394754.0}, {"date": "2026-03-10", "close": 8.31, "volume": 1156199.0}, {"date": "2026-03-11", "close": 7.95, "volume": 1184382.0}, {"date": "2026-03-12", "close": 6.59, "volume": 3395734.0}, {"date": "2026-03-13", "close": 6.72, "volume": 1988284.0}, {"date": "2026-03-16", "close": 6.79, "volume": 1232854.0}, {"date": "2026-03-17", "close": 7.12, "volume": 773890.0}, {"date": "2026-03-18", "close": 6.96, "volume": 1197679.0}, {"date": "2026-03-19", "close": 7.19, "volume": 1256341.0}, {"date": "2026-03-20", "close": 7.26, "volume": 1917781.0}, {"date": "2026-03-23", "close": 7.61, "volume": 2159668.0}, {"date": "2026-03-24", "close": 7.78, "volume": 1216450.0}, {"date": "2026-03-25", "close": 7.7, "volume": 1279714.0}, {"date": "2026-03-26", "close": 7.32, "volume": 1373966.0}, {"date": "2026-03-27", "close": 6.34, "volume": 3463111.0}, {"date": "2026-03-30", "close": 6.24, "volume": 1377719.0}, {"date": "2026-03-31", "close": 6.37, "volume": 2180016.0}, {"date": "2026-04-01", "close": 6.56, "volume": 1221511.0}, {"date": "2026-04-02", "close": 6.58, "volume": 978068.0}, {"date": "2026-04-06", "close": 6.58, "volume": 701890.0}, {"date": "2026-04-07", "close": 6.17, "volume": 1703277.0}, {"date": "2026-04-08", "close": 6.33, "volume": 1727192.0}, {"date": "2026-04-09", "close": 6.09, "volume": 1656818.0}, {"date": "2026-04-10", "close": 6.02, "volume": 1425071.0}, {"date": "2026-04-13", "close": 6.31, "volume": 1325148.0}, {"date": "2026-04-14", "close": 6.68, "volume": 999351.0}, {"date": "2026-04-15", "close": 6.63, "volume": 1491594.0}, {"date": "2026-04-16", "close": 6.66, "volume": 879815.0}, {"date": "2026-04-17", "close": 6.73, "volume": 1399941.0}, {"date": "2026-04-20", "close": 6.34, "volume": 2803088.0}, {"date": "2026-04-21", "close": 6.24, "volume": 2648380.0}, {"date": "2026-04-22", "close": 6.31, "volume": 1333627.0}, {"date": "2026-04-23", "close": 5.9, "volume": 2279788.0}, {"date": "2026-04-24", "close": 6.1, "volume": 2443519.0}, {"date": "2026-04-27", "close": 5.96, "volume": 1412645.0}, {"date": "2026-04-28", "close": 5.5, "volume": 2068482.0}, {"date": "2026-04-29", "close": 5.04, "volume": 2196681.0}, {"date": "2026-04-30", "close": 5.52, "volume": 5643486.0}, {"date": "2026-05-01", "close": 5.78, "volume": 1971030.0}, {"date": "2026-05-04", "close": 5.9, "volume": 1715448.0}, {"date": "2026-05-05", "close": 5.56, "volume": 2217166.0}, {"date": "2026-05-06", "close": 6.07, "volume": 3173355.0}, {"date": "2026-05-07", "close": 5.99, "volume": 1510306.0}, {"date": "2026-05-08", "close": 5.98, "volume": 2726776.0}, {"date": "2026-05-11", "close": 5.78, "volume": 1614413.0}, {"date": "2026-05-12", "close": 6.04, "volume": 1482603.0}, {"date": "2026-05-13", "close": 6.39, "volume": 5780489.0}, {"date": "2026-05-14", "close": 6.71, "volume": 3392927.0}, {"date": "2026-05-15", "close": 6.36, "volume": 1773845.0}, {"date": "2026-05-18", "close": 6.72, "volume": 2365234.0}, {"date": "2026-05-19", "close": 7.04, "volume": 1868556.0}, {"date": "2026-05-20", "close": 7.95, "volume": 2697240.0}, {"date": "2026-05-21", "close": 8.25, "volume": 4167068.0}, {"date": "2026-05-22", "close": 8.47, "volume": 2691032.0}, {"date": "2026-05-26", "close": 8.94, "volume": 2391627.0}, {"date": "2026-05-27", "close": 9.49, "volume": 2459901.0}, {"date": "2026-05-28", "close": 10.98, "volume": 4115409.0}, {"date": "2026-05-29", "close": 11.4, "volume": 4471554.0}, {"date": "2026-06-01", "close": 11.26, "volume": 3001304.0}, {"date": "2026-06-02", "close": 11.14, "volume": 2422034.0}, {"date": "2026-06-03", "close": 10.78, "volume": 2908280.0}, {"date": "2026-06-04", "close": 12.1, "volume": 5547004.0}, {"date": "2026-06-05", "close": 10.75, "volume": 4148751.0}, {"date": "2026-06-08", "close": 10.04, "volume": 2341661.0}, {"date": "2026-06-09", "close": 9.75, "volume": 4011394.0}, {"date": "2026-06-10", "close": 9.61, "volume": 2020968.0}, {"date": "2026-06-11", "close": 9.42, "volume": 3685184.0}, {"date": "2026-06-12", "close": 9.59, "volume": 1965220.0}, {"date": "2026-06-15", "close": 9.79, "volume": 2519540.0}, {"date": "2026-06-16", "close": 9.69, "volume": 2737341.0}, {"date": "2026-06-17", "close": 9.75, "volume": 3261601.0}, {"date": "2026-06-18", "close": 10.54, "volume": 3823116.0}, {"date": "2026-06-22", "close": 10.17, "volume": 2506301.0}, {"date": "2026-06-23", "close": 10.06, "volume": 1881687.0}, {"date": "2026-06-24", "close": 11.36, "volume": 5960048.0}, {"date": "2026-06-25", "close": 12.59, "volume": 5262328.0}, {"date": "2026-06-26", "close": 13.02, "volume": 8354793.0}, {"date": "2026-06-29", "close": 13.75, "volume": 3776899.0}, {"date": "2026-06-30", "close": 13.4, "volume": 4099363.0}, {"date": "2026-07-01", "close": 13.79, "volume": 3966602.0}, {"date": "2026-07-02", "close": 13.62, "volume": 3788616.0}, {"date": "2026-07-06", "close": 14.34, "volume": 4578100.0}, {"date": "2026-07-07", "close": 13.98, "volume": 3461579.0}, {"date": "2026-07-08", "close": 14.11, "volume": 4427165.0}, {"date": "2026-07-09", "close": 14.65, "volume": 5512624.0}, {"date": "2026-07-10", "close": 14.07, "volume": 3786215.0}, {"date": "2026-07-13", "close": 15.04, "volume": 10668220.0}, {"date": "2026-07-14", "close": 15.03, "volume": 3497655.0}, {"date": "2026-07-15", "close": 15.79, "volume": 5020701.0}, {"date": "2026-07-16", "close": 15.58, "volume": 12870290.0}, {"date": "2026-07-17", "close": 15.39, "volume": 6618903.0}, {"date": "2026-07-20", "close": 13.34, "volume": 12072450.0}, {"date": "2026-07-21", "close": 13.44, "volume": 6812302.0}, {"date": "2026-07-22", "close": 12.47, "volume": 4044991.0}, {"date": "2026-07-23", "close": 12.22, "volume": 3745715.0}, {"date": "2026-07-24", "close": 11.78, "volume": 2900374.0}, {"date": "2026-07-27", "close": 11.98, "volume": 4618078.0}, {"date": "2026-07-28", "close": 11.88, "volume": 2809594.0}, {"date": "2026-07-29", "close": 11.73, "volume": 2064963.0}, {"date": "2026-07-30", "close": 12.28, "volume": 2743197.0}, {"date": "2026-07-31", "close": 12.66, "volume": 2744548.0}, {"date": "2026-08-03", "close": 13.2, "volume": 4849408.0}, {"date": "2026-08-04", "close": 13.52, "volume": 1679083.0}, {"date": "2026-08-05", "close": 13.52, "volume": 1470565.0}, {"date": "2026-08-06", "close": 13.03, "volume": 1701013.0}, {"date": "2026-08-07", "close": 14.16, "volume": 3211584.0}, {"date": "2026-08-10", "close": 14.5, "volume": 4209330.0}, {"date": "2026-08-11", "close": 14.02, "volume": 3233087.0}, {"date": "2026-08-12", "close": 14.21, "volume": 1549807.0}, {"date": "2026-08-13", "close": 14.42, "volume": 1168973.0}, {"date": "2026-08-14", "close": 14.04, "volume": 1042770.0}], "refreshing": true}