{"ticker": "REPL", "overview": {"cik": "1737953", "ticker": "REPL", "name": "Replimune Group, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100437", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098868", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-14", "title": "Form S-3ASR", "accession": "0001104659-26-097309", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-057099", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097040", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096483", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-094196", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345144", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-11", "title": "FORM 8-K/A", "accession": "0001104659-26-093512", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000320", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093042", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001104659-26-093040", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000533", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092246", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004843", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-088857", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088481", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-29", "title": "Form EFFECT", "accession": "9999999995-26-002486", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-29", "title": "Form ARS", "accession": "0001104659-26-087654", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001104659-26-087651", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-29", "title": "FORM -DEF 14A", "accession": "0001104659-26-087650", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 1038363.64, "net": -1038363.64, "insiders": 4, "first_date": "2026-08-10", "last_date": "2026-08-17"}, "metrics": {"ticker": "REPL", "has_prices": true, "as_of": "2026-07-24", "last": 9.7, "prev_close": 10.46, "change": -0.7600000000000016, "change_pct": -0.072657743785851, "session_volume": 3267434.0, "vwap_5": 10.483500712287901, "vwap_20": 10.799754327217604, "vwap_60": 7.540403940713088, "vwap_250": 6.488718415035797, "high_52w": 11.63, "low_52w": 1.7, "avg_volume_20": 3397497.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-100437", "src": "INSIDERS", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Philip Astley-Sparke", "who_key": "Astley-Sparke Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on REPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737953/000110465926100437/0001104659-26-100437-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001104659-26-098868", "src": "INSIDERS", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Emily Luisa Hill", "who_key": "Hill Emily Luisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 132175.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The money boss sells $132K of REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1778279/000110465926098868/0001104659-26-098868-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0001104659-26-097040", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Replimune Group, Inc.", "who_key": "Replimune Group, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Replimune Group, Inc. moves to a 8.7% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737953/0001104659-26-097040-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001193125-26-345144", "src": "INSIDERS", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on REPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737953/000119312526345144/0001193125-26-345144-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0001104659-26-094196", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BAKER BROS. ADVISORS LP moves to a 11.8% activist stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-094196-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001104659-26-095012", "src": "INSIDERS", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Sushil Patel", "who_key": "Patel Sushil", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 510252.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The corner office trims REPL: $510K", "source_url": "https://www.sec.gov/Archives/edgar/data/1860609/000110465926095012/0001104659-26-095012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001104659-26-095008", "src": "INSIDERS", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Emily Luisa Hill", "who_key": "Hill Emily Luisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 148480.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO sells $148K of REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1778279/000110465926095008/0001104659-26-095008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001104659-26-095006", "src": "INSIDERS", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Konstantinos Xynos", "who_key": "Xynos Konstantinos", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 148467.59, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims REPL: $148K", "source_url": "https://www.sec.gov/Archives/edgar/data/1956241/000110465926095006/0001104659-26-095006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001104659-26-095003", "src": "INSIDERS", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Andrew Schwendenman", "who_key": "Schwendenman Andrew", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 98987.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $99K of REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1977879/000110465926095003/0001104659-26-095003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0000886982-26-000320", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 5.3% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000320-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0000919574-26-004843", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Montanova Capital, LLC", "who_key": "MONTANOVA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MONTANOVA CAPITAL, LLC moves to a 7.9% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1569064/0000919574-26-004843-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-30", "mins": 137683}, {"id": "13DG-0000093751-26-000533", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Replimune Group, Inc.", "who_key": "Replimune Group, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Replimune Group, Inc. takes a 5.3% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737953/0000093751-26-000533-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001493215-26-000116", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RTW INVESTMENTS, LP moves to a 8.9% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000116-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001104659-26-065261", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Replimune Group, Inc.", "who_key": "Replimune Group, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Replimune Group, Inc. takes a 7.6% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737953/0001104659-26-065261-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0000919574-26-002901", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Replimune Group, Inc.", "who_key": "Replimune Group, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Replimune Group, Inc. takes a 5.1% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737953/0000919574-26-002901-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000080255-26-000380", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 0.2% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000380-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097040", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Replimune Group, Inc.", "who_key": "Replimune Group, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Replimune Group, Inc. moves to a 8.7% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737953/0001104659-26-097040-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-094196", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BAKER BROS. ADVISORS LP moves to a 11.8% activist stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-094196-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0000886982-26-000320", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 5.3% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000320-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0000093751-26-000533", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Replimune Group, Inc.", "who_key": "Replimune Group, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Replimune Group, Inc. takes a 5.3% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737953/0000093751-26-000533-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000919574-26-004843", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Montanova Capital, LLC", "who_key": "MONTANOVA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MONTANOVA CAPITAL, LLC moves to a 7.9% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1569064/0000919574-26-004843-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-30", "mins": 137683}, {"id": "13DG-0001104659-26-065261", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Replimune Group, Inc.", "who_key": "Replimune Group, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Replimune Group, Inc. takes a 7.6% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737953/0001104659-26-065261-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0001493215-26-000116", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RTW INVESTMENTS, LP moves to a 8.9% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000116-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000919574-26-002901", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Replimune Group, Inc.", "who_key": "Replimune Group, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Replimune Group, Inc. takes a 5.1% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1737953/0000919574-26-002901-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000080255-26-000380", "src": "13DG", "ticker": "REPL", "cik": "1737953", "company": "Replimune Group, Inc.", "company_raw": "Replimune Group, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 0.2% passive stake in REPL", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000380-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}], "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": "Replimune Group, Inc. - Common Stock", "new_value": "Replimune Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001737953", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001737953", "applied": 1, "detected_at": "2026-10-27T10:10:16.041215"}]}, "key_people": [{"who": "Sushil Patel", "who_key": "Patel Sushil", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 510252.77, "net": -510252.77, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 510252.77, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860609/000110465926095012/0001104659-26-095012-index.htm"}], "latest": {"action": "SELL", "amount": 510252.77, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860609/000110465926095012/0001104659-26-095012-index.htm"}}, {"who": "Emily Luisa Hill", "who_key": "Hill Emily Luisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 280656.24, "net": -280656.24, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132175.68, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778279/000110465926098868/0001104659-26-098868-index.htm"}, {"action": "SELL", "amount": 148480.56, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778279/000110465926095008/0001104659-26-095008-index.htm"}], "latest": {"action": "SELL", "amount": 132175.68, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778279/000110465926098868/0001104659-26-098868-index.htm"}}, {"who": "Konstantinos Xynos", "who_key": "Xynos Konstantinos", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 148467.59, "net": -148467.59, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148467.59, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956241/000110465926095006/0001104659-26-095006-index.htm"}], "latest": {"action": "SELL", "amount": 148467.59, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956241/000110465926095006/0001104659-26-095006-index.htm"}}, {"who": "Andrew Schwendenman", "who_key": "Schwendenman Andrew", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 98987.04000000001, "net": -98987.04000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98987.04000000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977879/000110465926095003/0001104659-26-095003-index.htm"}], "latest": {"action": "SELL", "amount": 98987.04000000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977879/000110465926095003/0001104659-26-095003-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -906187.96}, {"date": "2026-08-17", "net": -132175.68}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100437", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098868", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-14", "title": "Form S-3ASR", "accession": "0001104659-26-097309", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-057099", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097040", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096483", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-094196", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345144", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-11", "title": "FORM 8-K/A", "accession": "0001104659-26-093512", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000320", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093042", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001104659-26-093040", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000533", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092246", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004843", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-088857", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088481", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-29", "title": "Form EFFECT", "accession": "9999999995-26-002486", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-29", "title": "Form ARS", "accession": "0001104659-26-087654", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001104659-26-087651", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-29", "title": "FORM -DEF 14A", "accession": "0001104659-26-087650", "price_sensitive": false}], "performance": {"ticker": "REPL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 32.27, "volume": 193121.0}, {"date": "2021-07-28", "close": 33.61, "volume": 163364.0}, {"date": "2021-07-29", "close": 33.1, "volume": 159415.0}, {"date": "2021-07-30", "close": 32.73, "volume": 234286.0}, {"date": "2021-08-02", "close": 33.35, "volume": 352123.0}, {"date": "2021-08-03", "close": 34.23, "volume": 329202.0}, {"date": "2021-08-04", "close": 34.94, "volume": 253291.0}, {"date": "2021-08-05", "close": 36.33, "volume": 389421.0}, {"date": "2021-08-06", "close": 32.56, "volume": 353718.0}, {"date": "2021-08-09", "close": 32.05, "volume": 227382.0}, {"date": "2021-08-10", "close": 32.24, "volume": 187977.0}, {"date": "2021-08-11", "close": 31.66, "volume": 219816.0}, {"date": "2021-08-12", "close": 30.84, "volume": 307849.0}, {"date": "2021-08-13", "close": 30.2, "volume": 344676.0}, {"date": "2021-08-16", "close": 29.78, "volume": 564187.0}, {"date": "2021-08-17", "close": 30.32, "volume": 177932.0}, {"date": "2021-08-18", "close": 29.5, "volume": 208356.0}, {"date": "2021-08-19", "close": 28.98, "volume": 235548.0}, {"date": "2021-08-20", "close": 30.17, "volume": 121097.0}, {"date": "2021-08-23", "close": 31.88, "volume": 290470.0}, {"date": "2021-08-24", "close": 31.17, "volume": 142685.0}, {"date": "2021-08-25", "close": 31.05, "volume": 167059.0}, {"date": "2021-08-26", "close": 29.84, "volume": 670042.0}, {"date": "2021-08-27", "close": 31.46, "volume": 242862.0}, {"date": "2021-08-30", "close": 31.44, "volume": 172399.0}, {"date": "2021-08-31", "close": 31.76, "volume": 156041.0}, {"date": "2021-09-01", "close": 33.28, "volume": 384115.0}, {"date": "2021-09-02", "close": 32.94, "volume": 187167.0}, {"date": "2021-09-03", "close": 32.94, "volume": 217353.0}, {"date": "2021-09-07", "close": 31.99, "volume": 187939.0}, {"date": "2021-09-08", "close": 31.34, "volume": 128488.0}, {"date": "2021-09-09", "close": 31.51, "volume": 188396.0}, {"date": "2021-09-10", "close": 32.02, "volume": 135156.0}, {"date": "2021-09-13", "close": 32.66, "volume": 193485.0}, {"date": "2021-09-14", "close": 31.28, "volume": 206465.0}, {"date": "2021-09-15", "close": 31.26, "volume": 217771.0}, {"date": "2021-09-16", "close": 32.64, "volume": 155097.0}, {"date": "2021-09-17", "close": 32.58, "volume": 805691.0}, {"date": "2021-09-20", "close": 31.6, "volume": 237691.0}, {"date": "2021-09-21", "close": 32.29, "volume": 144101.0}, {"date": "2021-09-22", "close": 33.05, "volume": 114705.0}, {"date": "2021-09-23", "close": 33.67, "volume": 172068.0}, {"date": "2021-09-24", "close": 32.26, "volume": 191385.0}, {"date": "2021-09-27", "close": 32.3, "volume": 102489.0}, {"date": "2021-09-28", "close": 30.33, "volume": 152326.0}, {"date": "2021-09-29", "close": 29.53, "volume": 129713.0}, {"date": "2021-09-30", "close": 29.64, "volume": 357053.0}, {"date": "2021-10-01", "close": 29.55, "volume": 244169.0}, {"date": "2021-10-04", "close": 29.93, "volume": 256389.0}, {"date": "2021-10-05", "close": 29.94, "volume": 154388.0}, {"date": "2021-10-06", "close": 28.95, "volume": 185105.0}, {"date": "2021-10-07", "close": 30.44, "volume": 164011.0}, {"date": "2021-10-08", "close": 30.97, "volume": 162902.0}, {"date": "2021-10-11", "close": 30.48, "volume": 217255.0}, {"date": "2021-10-12", "close": 31.23, "volume": 172387.0}, {"date": "2021-10-13", "close": 31.16, "volume": 116346.0}, {"date": "2021-10-14", "close": 31.1, "volume": 180633.0}, {"date": "2021-10-15", "close": 30.15, "volume": 157712.0}, {"date": "2021-10-18", "close": 29.61, "volume": 194213.0}, {"date": "2021-10-19", "close": 29.75, "volume": 136365.0}, {"date": "2021-10-20", "close": 29.04, "volume": 109554.0}, {"date": "2021-10-21", "close": 28.94, "volume": 131122.0}, {"date": "2021-10-22", "close": 29.01, "volume": 136924.0}, {"date": "2021-10-25", "close": 29.53, "volume": 69946.0}, {"date": "2021-10-26", "close": 29.01, "volume": 99710.0}, {"date": "2021-10-27", "close": 28.55, "volume": 91260.0}, {"date": "2021-10-28", "close": 29.95, "volume": 164328.0}, {"date": "2021-10-29", "close": 29.51, "volume": 136552.0}, {"date": "2021-11-01", "close": 30.81, "volume": 163115.0}, {"date": "2021-11-02", "close": 31.58, "volume": 118733.0}, {"date": "2021-11-03", "close": 33.16, "volume": 228069.0}, {"date": "2021-11-04", "close": 33.33, "volume": 358507.0}, {"date": "2021-11-05", "close": 33.45, "volume": 249291.0}, {"date": "2021-11-08", "close": 33.33, "volume": 133169.0}, {"date": "2021-11-09", "close": 33.21, "volume": 160513.0}, {"date": "2021-11-10", "close": 33.22, "volume": 137896.0}, {"date": "2021-11-11", "close": 33.71, "volume": 135783.0}, {"date": "2021-11-12", "close": 33.44, "volume": 227169.0}, {"date": "2021-11-15", "close": 33.04, "volume": 195317.0}, {"date": "2021-11-16", "close": 33.33, "volume": 293477.0}, {"date": "2021-11-17", "close": 33.27, "volume": 287999.0}, {"date": "2021-11-18", "close": 33.45, "volume": 489035.0}, {"date": "2021-11-19", "close": 34.25, "volume": 552714.0}, {"date": "2021-11-22", "close": 33.76, "volume": 221850.0}, {"date": "2021-11-23", "close": 32.83, "volume": 522706.0}, {"date": "2021-11-24", "close": 30.99, "volume": 314391.0}, {"date": "2021-11-26", "close": 29.0, "volume": 181313.0}, {"date": "2021-11-29", "close": 28.62, "volume": 267333.0}, {"date": "2021-11-30", "close": 28.49, "volume": 245782.0}, {"date": "2021-12-01", "close": 28.01, "volume": 204955.0}, {"date": "2021-12-02", "close": 28.98, "volume": 261493.0}, {"date": "2021-12-03", "close": 27.66, "volume": 247229.0}, {"date": "2021-12-06", "close": 27.17, "volume": 259753.0}, {"date": "2021-12-07", "close": 29.1, "volume": 285391.0}, {"date": "2021-12-08", "close": 29.22, "volume": 210970.0}, {"date": "2021-12-09", "close": 28.33, "volume": 330990.0}, {"date": "2021-12-10", "close": 27.51, "volume": 227222.0}, {"date": "2021-12-13", "close": 28.06, "volume": 201400.0}, {"date": "2021-12-14", "close": 27.44, "volume": 205387.0}, {"date": "2021-12-15", "close": 27.63, "volume": 300470.0}, {"date": "2021-12-16", "close": 25.43, "volume": 396145.0}, {"date": "2021-12-17", "close": 26.24, "volume": 1441809.0}, {"date": "2021-12-20", "close": 26.43, "volume": 407170.0}, {"date": "2021-12-21", "close": 26.67, "volume": 187803.0}, {"date": "2021-12-22", "close": 27.96, "volume": 184276.0}, {"date": "2021-12-23", "close": 28.81, "volume": 126522.0}, {"date": "2021-12-27", "close": 27.83, "volume": 108191.0}, {"date": "2021-12-28", "close": 27.19, "volume": 130019.0}, {"date": "2021-12-29", "close": 26.75, "volume": 97605.0}, {"date": "2021-12-30", "close": 27.73, "volume": 219358.0}, {"date": "2021-12-31", "close": 27.1, "volume": 77063.0}, {"date": "2022-01-03", "close": 29.31, "volume": 187417.0}, {"date": "2022-01-04", "close": 29.75, "volume": 371351.0}, {"date": "2022-01-05", "close": 28.31, "volume": 340132.0}, {"date": "2022-01-06", "close": 27.74, "volume": 293518.0}, {"date": "2022-01-07", "close": 25.98, "volume": 126310.0}, {"date": "2022-01-10", "close": 26.0, "volume": 170185.0}, {"date": "2022-01-11", "close": 25.38, "volume": 172289.0}, {"date": "2022-01-12", "close": 23.68, "volume": 312930.0}, {"date": "2022-01-13", "close": 23.32, "volume": 213443.0}, {"date": "2022-01-14", "close": 23.87, "volume": 370649.0}, {"date": "2022-01-18", "close": 22.03, "volume": 244567.0}, {"date": "2022-01-19", "close": 21.29, "volume": 270196.0}, {"date": "2022-01-20", "close": 20.6, "volume": 121158.0}, {"date": "2022-01-21", "close": 20.76, "volume": 349420.0}, {"date": "2022-01-24", "close": 21.2, "volume": 265028.0}, {"date": "2022-01-25", "close": 20.7, "volume": 166084.0}, {"date": "2022-01-26", "close": 19.79, "volume": 196743.0}, {"date": "2022-01-27", "close": 18.55, "volume": 200429.0}, {"date": "2022-01-28", "close": 18.61, "volume": 234748.0}, {"date": "2022-01-31", "close": 19.83, "volume": 534994.0}, {"date": "2022-02-01", "close": 19.37, "volume": 307013.0}, {"date": "2022-02-02", "close": 18.38, "volume": 807857.0}, {"date": "2022-02-03", "close": 18.25, "volume": 341064.0}, {"date": "2022-02-04", "close": 18.26, "volume": 289021.0}, {"date": "2022-02-07", "close": 18.77, "volume": 406318.0}, {"date": "2022-02-08", "close": 18.48, "volume": 199855.0}, {"date": "2022-02-09", "close": 18.83, "volume": 312994.0}, {"date": "2022-02-10", "close": 17.96, "volume": 311111.0}, {"date": "2022-02-11", "close": 17.53, "volume": 202247.0}, {"date": "2022-02-14", "close": 16.94, "volume": 316252.0}, {"date": "2022-02-15", "close": 18.12, "volume": 505869.0}, {"date": "2022-02-16", "close": 17.56, "volume": 247110.0}, {"date": "2022-02-17", "close": 17.08, "volume": 234239.0}, {"date": "2022-02-18", "close": 16.1, "volume": 164835.0}, {"date": "2022-02-22", "close": 16.05, "volume": 493094.0}, {"date": "2022-02-23", "close": 15.77, "volume": 352412.0}, {"date": "2022-02-24", "close": 16.7, "volume": 311138.0}, {"date": "2022-02-25", "close": 16.41, "volume": 418388.0}, {"date": "2022-02-28", "close": 16.04, "volume": 346801.0}, {"date": "2022-03-01", "close": 15.98, "volume": 239688.0}, {"date": "2022-03-02", "close": 16.16, "volume": 176578.0}, {"date": "2022-03-03", "close": 15.61, "volume": 235335.0}, {"date": "2022-03-04", "close": 15.37, "volume": 215412.0}, {"date": "2022-03-07", "close": 15.56, "volume": 557328.0}, {"date": "2022-03-08", "close": 15.24, "volume": 251838.0}, {"date": "2022-03-09", "close": 16.54, "volume": 235833.0}, {"date": "2022-03-10", "close": 16.43, "volume": 289138.0}, {"date": "2022-03-11", "close": 16.35, "volume": 230664.0}, {"date": "2022-03-14", "close": 15.51, "volume": 425870.0}, {"date": "2022-03-15", "close": 15.54, "volume": 510807.0}, {"date": "2022-03-16", "close": 15.92, "volume": 449074.0}, {"date": "2022-03-17", "close": 16.66, "volume": 325878.0}, {"date": "2022-03-18", "close": 16.4, "volume": 801407.0}, {"date": "2022-03-21", "close": 15.78, "volume": 352012.0}, {"date": "2022-03-22", "close": 16.72, "volume": 402255.0}, {"date": "2022-03-23", "close": 16.24, "volume": 255550.0}, {"date": "2022-03-24", "close": 16.21, "volume": 319733.0}, {"date": "2022-03-25", "close": 15.99, "volume": 243957.0}, {"date": "2022-03-28", "close": 15.71, "volume": 162337.0}, {"date": "2022-03-29", "close": 16.67, "volume": 410037.0}, {"date": "2022-03-30", "close": 17.0, "volume": 592680.0}, {"date": "2022-03-31", "close": 16.98, "volume": 349448.0}, {"date": "2022-04-01", "close": 18.26, "volume": 535841.0}, {"date": "2022-04-04", "close": 19.98, "volume": 510978.0}, {"date": "2022-04-05", "close": 19.67, "volume": 488086.0}, {"date": "2022-04-06", "close": 19.97, "volume": 275170.0}, {"date": "2022-04-07", "close": 19.79, "volume": 1064766.0}, {"date": "2022-04-08", "close": 19.45, "volume": 262992.0}, {"date": "2022-04-11", "close": 17.83, "volume": 292296.0}, {"date": "2022-04-12", "close": 17.72, "volume": 444020.0}, {"date": "2022-04-13", "close": 18.33, "volume": 487254.0}, {"date": "2022-04-14", "close": 17.76, "volume": 185352.0}, {"date": "2022-04-18", "close": 17.55, "volume": 336982.0}, {"date": "2022-04-19", "close": 18.17, "volume": 1250228.0}, {"date": "2022-04-20", "close": 18.61, "volume": 359348.0}, {"date": "2022-04-21", "close": 18.34, "volume": 412421.0}, {"date": "2022-04-22", "close": 18.3, "volume": 363964.0}, {"date": "2022-04-25", "close": 18.52, "volume": 280808.0}, {"date": "2022-04-26", "close": 17.09, "volume": 450166.0}, {"date": "2022-04-27", "close": 16.8, "volume": 277185.0}, {"date": "2022-04-28", "close": 16.93, "volume": 190158.0}, {"date": "2022-04-29", "close": 16.77, "volume": 234600.0}, {"date": "2022-05-02", "close": 16.82, "volume": 338994.0}, {"date": "2022-05-03", "close": 16.9, "volume": 388826.0}, {"date": "2022-05-04", "close": 16.89, "volume": 216732.0}, {"date": "2022-05-05", "close": 15.86, "volume": 534869.0}, {"date": "2022-05-06", "close": 14.74, "volume": 359474.0}, {"date": "2022-05-09", "close": 13.82, "volume": 520918.0}, {"date": "2022-05-10", "close": 14.48, "volume": 413973.0}, {"date": "2022-05-11", "close": 13.32, "volume": 912315.0}, {"date": "2022-05-12", "close": 14.06, "volume": 312110.0}, {"date": "2022-05-13", "close": 14.83, "volume": 248852.0}, {"date": "2022-05-16", "close": 14.53, "volume": 287919.0}, {"date": "2022-05-17", "close": 15.49, "volume": 521702.0}, {"date": "2022-05-18", "close": 14.23, "volume": 274230.0}, {"date": "2022-05-19", "close": 14.38, "volume": 376991.0}, {"date": "2022-05-20", "close": 14.79, "volume": 251687.0}, {"date": "2022-05-23", "close": 14.22, "volume": 262435.0}, {"date": "2022-05-24", "close": 14.14, "volume": 333023.0}, {"date": "2022-05-25", "close": 13.9, "volume": 391616.0}, {"date": "2022-05-26", "close": 14.12, "volume": 164132.0}, {"date": "2022-05-27", "close": 15.0, "volume": 246780.0}, {"date": "2022-05-31", "close": 14.53, "volume": 368417.0}, {"date": "2022-06-01", "close": 14.58, "volume": 222867.0}, {"date": "2022-06-02", "close": 15.22, "volume": 373671.0}, {"date": "2022-06-03", "close": 16.38, "volume": 887429.0}, {"date": "2022-06-06", "close": 15.92, "volume": 315913.0}, {"date": "2022-06-07", "close": 16.86, "volume": 293817.0}, {"date": "2022-06-08", "close": 16.56, "volume": 238062.0}, {"date": "2022-06-09", "close": 16.14, "volume": 168663.0}, {"date": "2022-06-10", "close": 15.56, "volume": 248467.0}, {"date": "2022-06-13", "close": 14.61, "volume": 362060.0}, {"date": "2022-06-14", "close": 14.59, "volume": 138439.0}, {"date": "2022-06-15", "close": 14.82, "volume": 306259.0}, {"date": "2022-06-16", "close": 14.2, "volume": 402051.0}, {"date": "2022-06-17", "close": 15.2, "volume": 757683.0}, {"date": "2022-06-21", "close": 16.49, "volume": 295686.0}, {"date": "2022-06-22", "close": 17.42, "volume": 213451.0}, {"date": "2022-06-23", "close": 18.63, "volume": 213762.0}, {"date": "2022-06-24", "close": 18.52, "volume": 737381.0}, {"date": "2022-06-27", "close": 17.92, "volume": 189699.0}, {"date": "2022-06-28", "close": 17.16, "volume": 339444.0}, {"date": "2022-06-29", "close": 17.45, "volume": 131184.0}, {"date": "2022-06-30", "close": 17.48, "volume": 121715.0}, {"date": "2022-07-01", "close": 18.38, "volume": 214252.0}, {"date": "2022-07-05", "close": 19.56, "volume": 263259.0}, {"date": "2022-07-06", "close": 19.69, "volume": 184625.0}, {"date": "2022-07-07", "close": 20.68, "volume": 222851.0}, {"date": "2022-07-08", "close": 21.15, "volume": 149711.0}, {"date": "2022-07-11", "close": 20.35, "volume": 207083.0}, {"date": "2022-07-12", "close": 20.34, "volume": 225396.0}, {"date": "2022-07-13", "close": 20.38, "volume": 196792.0}, {"date": "2022-07-14", "close": 20.23, "volume": 101704.0}, {"date": "2022-07-15", "close": 20.53, "volume": 114711.0}, {"date": "2022-07-18", "close": 19.18, "volume": 151615.0}, {"date": "2022-07-19", "close": 20.19, "volume": 140407.0}, {"date": "2022-07-20", "close": 19.82, "volume": 181432.0}, {"date": "2022-07-21", "close": 19.82, "volume": 80413.0}, {"date": "2022-07-22", "close": 18.72, "volume": 162379.0}, {"date": "2022-07-25", "close": 18.88, "volume": 130628.0}, {"date": "2022-07-26", "close": 19.59, "volume": 125192.0}, {"date": "2022-07-27", "close": 20.2, "volume": 146399.0}, {"date": "2022-07-28", "close": 19.72, "volume": 90028.0}, {"date": "2022-07-29", "close": 19.28, "volume": 200818.0}, {"date": "2022-08-01", "close": 18.78, "volume": 190835.0}, {"date": "2022-08-02", "close": 20.03, "volume": 112412.0}, {"date": "2022-08-03", "close": 20.49, "volume": 184390.0}, {"date": "2022-08-04", "close": 20.45, "volume": 160370.0}, {"date": "2022-08-05", "close": 20.5, "volume": 295579.0}, {"date": "2022-08-08", "close": 20.27, "volume": 188200.0}, {"date": "2022-08-09", "close": 19.95, "volume": 223024.0}, {"date": "2022-08-10", "close": 20.65, "volume": 488005.0}, {"date": "2022-08-11", "close": 19.8, "volume": 305078.0}, {"date": "2022-08-12", "close": 20.27, "volume": 164745.0}, {"date": "2022-08-15", "close": 20.65, "volume": 180474.0}, {"date": "2022-08-16", "close": 20.62, "volume": 222925.0}, {"date": "2022-08-17", "close": 20.42, "volume": 209745.0}, {"date": "2022-08-18", "close": 20.02, "volume": 243652.0}, {"date": "2022-08-19", "close": 19.27, "volume": 143521.0}, {"date": "2022-08-22", "close": 19.74, "volume": 234784.0}, {"date": "2022-08-23", "close": 20.36, "volume": 208743.0}, {"date": "2022-08-24", "close": 20.63, "volume": 181348.0}, {"date": "2022-08-25", "close": 20.68, "volume": 142728.0}, {"date": "2022-08-26", "close": 19.17, "volume": 355218.0}, {"date": "2022-08-29", "close": 19.14, "volume": 238900.0}, {"date": "2022-08-30", "close": 19.12, "volume": 269615.0}, {"date": "2022-08-31", "close": 19.06, "volume": 303183.0}, {"date": "2022-09-01", "close": 19.17, "volume": 186159.0}, {"date": "2022-09-02", "close": 18.86, "volume": 291999.0}, {"date": "2022-09-06", "close": 18.12, "volume": 269714.0}, {"date": "2022-09-07", "close": 19.12, "volume": 293476.0}, {"date": "2022-09-08", "close": 18.27, "volume": 227811.0}, {"date": "2022-09-09", "close": 18.36, "volume": 168347.0}, {"date": "2022-09-12", "close": 18.77, "volume": 205208.0}, {"date": "2022-09-13", "close": 17.84, "volume": 278173.0}, {"date": "2022-09-14", "close": 17.58, "volume": 282315.0}, {"date": "2022-09-15", "close": 17.39, "volume": 318245.0}, {"date": "2022-09-16", "close": 16.48, "volume": 1619504.0}, {"date": "2022-09-19", "close": 16.28, "volume": 291433.0}, {"date": "2022-09-20", "close": 16.13, "volume": 184546.0}, {"date": "2022-09-21", "close": 15.6, "volume": 254027.0}, {"date": "2022-09-22", "close": 15.78, "volume": 232359.0}, {"date": "2022-09-23", "close": 15.88, "volume": 258971.0}, {"date": "2022-09-26", "close": 16.1, "volume": 169646.0}, {"date": "2022-09-27", "close": 16.69, "volume": 269414.0}, {"date": "2022-09-28", "close": 17.34, "volume": 223902.0}, {"date": "2022-09-29", "close": 16.62, "volume": 280512.0}, {"date": "2022-09-30", "close": 17.27, "volume": 183958.0}, {"date": "2022-10-03", "close": 17.12, "volume": 196590.0}, {"date": "2022-10-04", "close": 17.69, "volume": 294560.0}, {"date": "2022-10-05", "close": 17.63, "volume": 152976.0}, {"date": "2022-10-06", "close": 17.63, "volume": 164941.0}, {"date": "2022-10-07", "close": 17.28, "volume": 279568.0}, {"date": "2022-10-10", "close": 17.09, "volume": 135965.0}, {"date": "2022-10-11", "close": 17.86, "volume": 268544.0}, {"date": "2022-10-12", "close": 17.84, "volume": 165216.0}, {"date": "2022-10-13", "close": 17.75, "volume": 131593.0}, {"date": "2022-10-14", "close": 18.66, "volume": 326982.0}, {"date": "2022-10-17", "close": 18.78, "volume": 248490.0}, {"date": "2022-10-18", "close": 18.72, "volume": 190771.0}, {"date": "2022-10-19", "close": 17.34, "volume": 286827.0}, {"date": "2022-10-20", "close": 17.7, "volume": 179426.0}, {"date": "2022-10-21", "close": 19.16, "volume": 251662.0}, {"date": "2022-10-24", "close": 17.85, "volume": 207940.0}, {"date": "2022-10-25", "close": 17.92, "volume": 296283.0}, {"date": "2022-10-26", "close": 17.75, "volume": 544792.0}, {"date": "2022-10-27", "close": 17.59, "volume": 289375.0}, {"date": "2022-10-28", "close": 18.07, "volume": 1437717.0}, {"date": "2022-10-31", "close": 18.36, "volume": 220458.0}, {"date": "2022-11-01", "close": 19.06, "volume": 165648.0}, {"date": "2022-11-02", "close": 19.21, "volume": 260703.0}, {"date": "2022-11-03", "close": 19.44, "volume": 133537.0}, {"date": "2022-11-04", "close": 18.54, "volume": 282300.0}, {"date": "2022-11-07", "close": 17.62, "volume": 208130.0}, {"date": "2022-11-08", "close": 18.04, "volume": 367961.0}, {"date": "2022-11-09", "close": 17.88, "volume": 280143.0}, {"date": "2022-11-10", "close": 20.11, "volume": 323636.0}, {"date": "2022-11-11", "close": 21.0, "volume": 258255.0}, {"date": "2022-11-14", "close": 20.64, "volume": 685595.0}, {"date": "2022-11-15", "close": 19.69, "volume": 734271.0}, {"date": "2022-11-16", "close": 19.22, "volume": 239221.0}, {"date": "2022-11-17", "close": 19.49, "volume": 209838.0}, {"date": "2022-11-18", "close": 19.03, "volume": 144707.0}, {"date": "2022-11-21", "close": 18.87, "volume": 98150.0}, {"date": "2022-11-22", "close": 19.84, "volume": 145957.0}, {"date": "2022-11-23", "close": 19.57, "volume": 390810.0}, {"date": "2022-11-25", "close": 19.99, "volume": 107266.0}, {"date": "2022-11-28", "close": 19.4, "volume": 287224.0}, {"date": "2022-11-29", "close": 19.67, "volume": 430868.0}, {"date": "2022-11-30", "close": 20.47, "volume": 373864.0}, {"date": "2022-12-01", "close": 19.98, "volume": 178698.0}, {"date": "2022-12-02", "close": 20.32, "volume": 403029.0}, {"date": "2022-12-05", "close": 19.95, "volume": 365690.0}, {"date": "2022-12-06", "close": 18.89, "volume": 427477.0}, {"date": "2022-12-07", "close": 23.09, "volume": 2186848.0}, {"date": "2022-12-08", "close": 24.06, "volume": 1157058.0}, {"date": "2022-12-09", "close": 25.0, "volume": 2854244.0}, {"date": "2022-12-12", "close": 26.09, "volume": 709416.0}, {"date": "2022-12-13", "close": 26.39, "volume": 641352.0}, {"date": "2022-12-14", "close": 27.91, "volume": 839539.0}, {"date": "2022-12-15", "close": 26.99, "volume": 440595.0}, {"date": "2022-12-16", "close": 27.18, "volume": 842852.0}, {"date": "2022-12-19", "close": 25.24, "volume": 548276.0}, {"date": "2022-12-20", "close": 26.23, "volume": 700082.0}, {"date": "2022-12-21", "close": 26.59, "volume": 260120.0}, {"date": "2022-12-22", "close": 27.6, "volume": 552918.0}, {"date": "2022-12-23", "close": 26.77, "volume": 401452.0}, {"date": "2022-12-27", "close": 26.52, "volume": 285896.0}, {"date": "2022-12-28", "close": 26.81, "volume": 475363.0}, {"date": "2022-12-29", "close": 27.77, "volume": 370847.0}, {"date": "2022-12-30", "close": 27.2, "volume": 591274.0}, {"date": "2023-01-03", "close": 26.35, "volume": 561546.0}, {"date": "2023-01-04", "close": 26.25, "volume": 309261.0}, {"date": "2023-01-05", "close": 25.75, "volume": 264801.0}, {"date": "2023-01-06", "close": 25.82, "volume": 223270.0}, {"date": "2023-01-09", "close": 25.49, "volume": 205056.0}, {"date": "2023-01-10", "close": 26.63, "volume": 390978.0}, {"date": "2023-01-11", "close": 26.4, "volume": 280933.0}, {"date": "2023-01-12", "close": 27.39, "volume": 468809.0}, {"date": "2023-01-13", "close": 28.06, "volume": 508151.0}, {"date": "2023-01-17", "close": 27.78, "volume": 438008.0}, {"date": "2023-01-18", "close": 27.35, "volume": 298805.0}, {"date": "2023-01-19", "close": 27.28, "volume": 396654.0}, {"date": "2023-01-20", "close": 27.43, "volume": 484339.0}, {"date": "2023-01-23", "close": 27.52, "volume": 274970.0}, {"date": "2023-01-24", "close": 28.78, "volume": 999005.0}, {"date": "2023-01-25", "close": 28.0, "volume": 668180.0}, {"date": "2023-01-26", "close": 26.13, "volume": 613667.0}, {"date": "2023-01-27", "close": 25.89, "volume": 354492.0}, {"date": "2023-01-30", "close": 25.83, "volume": 313994.0}, {"date": "2023-01-31", "close": 27.85, "volume": 342813.0}, {"date": "2023-02-01", "close": 28.59, "volume": 368653.0}, {"date": "2023-02-02", "close": 29.09, "volume": 378970.0}, {"date": "2023-02-03", "close": 28.29, "volume": 232865.0}, {"date": "2023-02-06", "close": 28.16, "volume": 276112.0}, {"date": "2023-02-07", "close": 28.62, "volume": 213456.0}, {"date": "2023-02-08", "close": 28.07, "volume": 383897.0}, {"date": "2023-02-09", "close": 25.51, "volume": 596090.0}, {"date": "2023-02-10", "close": 24.93, "volume": 560658.0}, {"date": "2023-02-13", "close": 24.89, "volume": 368369.0}, {"date": "2023-02-14", "close": 24.43, "volume": 689287.0}, {"date": "2023-02-15", "close": 24.65, "volume": 653173.0}, {"date": "2023-02-16", "close": 24.26, "volume": 702237.0}, {"date": "2023-02-17", "close": 24.82, "volume": 463453.0}, {"date": "2023-02-21", "close": 24.01, "volume": 466916.0}, {"date": "2023-02-22", "close": 23.83, "volume": 490852.0}, {"date": "2023-02-23", "close": 22.32, "volume": 658197.0}, {"date": "2023-02-24", "close": 19.8, "volume": 1811806.0}, {"date": "2023-02-27", "close": 21.33, "volume": 1134374.0}, {"date": "2023-02-28", "close": 21.9, "volume": 668748.0}, {"date": "2023-03-01", "close": 22.31, "volume": 593719.0}, {"date": "2023-03-02", "close": 22.41, "volume": 650204.0}, {"date": "2023-03-03", "close": 22.04, "volume": 873103.0}, {"date": "2023-03-06", "close": 21.79, "volume": 359709.0}, {"date": "2023-03-07", "close": 21.73, "volume": 277178.0}, {"date": "2023-03-08", "close": 21.18, "volume": 292054.0}, {"date": "2023-03-09", "close": 19.86, "volume": 660730.0}, {"date": "2023-03-10", "close": 18.65, "volume": 683730.0}, {"date": "2023-03-13", "close": 19.74, "volume": 1047736.0}, {"date": "2023-03-14", "close": 19.86, "volume": 626963.0}, {"date": "2023-03-15", "close": 19.37, "volume": 468230.0}, {"date": "2023-03-16", "close": 19.68, "volume": 406954.0}, {"date": "2023-03-17", "close": 19.6, "volume": 3756317.0}, {"date": "2023-03-20", "close": 20.41, "volume": 489252.0}, {"date": "2023-03-21", "close": 20.0, "volume": 481026.0}, {"date": "2023-03-22", "close": 18.8, "volume": 540171.0}, {"date": "2023-03-23", "close": 19.47, "volume": 1076679.0}, {"date": "2023-03-24", "close": 19.78, "volume": 646234.0}, {"date": "2023-03-27", "close": 19.24, "volume": 314574.0}, {"date": "2023-03-28", "close": 18.92, "volume": 860489.0}, {"date": "2023-03-29", "close": 18.94, "volume": 612462.0}, {"date": "2023-03-30", "close": 17.48, "volume": 1071867.0}, {"date": "2023-03-31", "close": 17.66, "volume": 754201.0}, {"date": "2023-04-03", "close": 17.57, "volume": 375679.0}, {"date": "2023-04-04", "close": 16.91, "volume": 458515.0}, {"date": "2023-04-05", "close": 16.51, "volume": 417639.0}, {"date": "2023-04-06", "close": 16.74, "volume": 362744.0}, {"date": "2023-04-10", "close": 16.36, "volume": 423141.0}, {"date": "2023-04-11", "close": 16.04, "volume": 491753.0}, {"date": "2023-04-12", "close": 15.65, "volume": 747705.0}, {"date": "2023-04-13", "close": 16.27, "volume": 615304.0}, {"date": "2023-04-14", "close": 16.13, "volume": 653030.0}, {"date": "2023-04-17", "close": 16.9, "volume": 836330.0}, {"date": "2023-04-18", "close": 16.3, "volume": 403089.0}, {"date": "2023-04-19", "close": 16.86, "volume": 546210.0}, {"date": "2023-04-20", "close": 16.64, "volume": 416115.0}, {"date": "2023-04-21", "close": 17.25, "volume": 463151.0}, {"date": "2023-04-24", "close": 17.95, "volume": 534179.0}, {"date": "2023-04-25", "close": 17.39, "volume": 376374.0}, {"date": "2023-04-26", "close": 16.7, "volume": 300485.0}, {"date": "2023-04-27", "close": 16.76, "volume": 354589.0}, {"date": "2023-04-28", "close": 16.73, "volume": 310574.0}, {"date": "2023-05-01", "close": 17.5, "volume": 364760.0}, {"date": "2023-05-02", "close": 17.33, "volume": 515396.0}, {"date": "2023-05-03", "close": 17.68, "volume": 402335.0}, {"date": "2023-05-04", "close": 17.45, "volume": 358279.0}, {"date": "2023-05-05", "close": 17.46, "volume": 272544.0}, {"date": "2023-05-08", "close": 18.05, "volume": 339254.0}, {"date": "2023-05-09", "close": 18.93, "volume": 313255.0}, {"date": "2023-05-10", "close": 19.3, "volume": 367458.0}, {"date": "2023-05-11", "close": 18.74, "volume": 367245.0}, {"date": "2023-05-12", "close": 19.36, "volume": 252663.0}, {"date": "2023-05-15", "close": 18.74, "volume": 365665.0}, {"date": "2023-05-16", "close": 18.49, "volume": 722828.0}, {"date": "2023-05-17", "close": 19.5, "volume": 1339631.0}, {"date": "2023-05-18", "close": 19.64, "volume": 819387.0}, {"date": "2023-05-19", "close": 19.58, "volume": 494746.0}, {"date": "2023-05-22", "close": 19.7, "volume": 417294.0}, {"date": "2023-05-23", "close": 19.47, "volume": 637664.0}, {"date": "2023-05-24", "close": 19.02, "volume": 322490.0}, {"date": "2023-05-25", "close": 19.21, "volume": 605858.0}, {"date": "2023-05-26", "close": 19.49, "volume": 371774.0}, {"date": "2023-05-30", "close": 18.54, "volume": 234482.0}, {"date": "2023-05-31", "close": 18.99, "volume": 396736.0}, {"date": "2023-06-01", "close": 18.48, "volume": 176082.0}, {"date": "2023-06-02", "close": 18.99, "volume": 266386.0}, {"date": "2023-06-05", "close": 22.6, "volume": 1476619.0}, {"date": "2023-06-06", "close": 23.63, "volume": 1292727.0}, {"date": "2023-06-07", "close": 22.85, "volume": 437933.0}, {"date": "2023-06-08", "close": 22.56, "volume": 479008.0}, {"date": "2023-06-09", "close": 22.47, "volume": 801455.0}, {"date": "2023-06-12", "close": 23.45, "volume": 1192516.0}, {"date": "2023-06-13", "close": 24.1, "volume": 1269792.0}, {"date": "2023-06-14", "close": 23.48, "volume": 539171.0}, {"date": "2023-06-15", "close": 24.02, "volume": 657190.0}, {"date": "2023-06-16", "close": 23.85, "volume": 2486566.0}, {"date": "2023-06-20", "close": 23.65, "volume": 456598.0}, {"date": "2023-06-21", "close": 23.48, "volume": 537683.0}, {"date": "2023-06-22", "close": 23.52, "volume": 306104.0}, {"date": "2023-06-23", "close": 23.83, "volume": 1436183.0}, {"date": "2023-06-26", "close": 23.38, "volume": 511419.0}, {"date": "2023-06-27", "close": 23.29, "volume": 454852.0}, {"date": "2023-06-28", "close": 23.65, "volume": 584227.0}, {"date": "2023-06-29", "close": 23.11, "volume": 621437.0}, {"date": "2023-06-30", "close": 23.22, "volume": 459635.0}, {"date": "2023-07-03", "close": 21.92, "volume": 354356.0}, {"date": "2023-07-05", "close": 22.18, "volume": 593381.0}, {"date": "2023-07-06", "close": 21.13, "volume": 412748.0}, {"date": "2023-07-07", "close": 21.24, "volume": 371238.0}, {"date": "2023-07-10", "close": 21.19, "volume": 508900.0}, {"date": "2023-07-11", "close": 20.97, "volume": 354292.0}, {"date": "2023-07-12", "close": 20.2, "volume": 439908.0}, {"date": "2023-07-13", "close": 20.48, "volume": 369824.0}, {"date": "2023-07-14", "close": 20.66, "volume": 218165.0}, {"date": "2023-07-17", "close": 21.23, "volume": 403528.0}, {"date": "2023-07-18", "close": 21.51, "volume": 385513.0}, {"date": "2023-07-19", "close": 21.7, "volume": 391014.0}, {"date": "2023-07-20", "close": 20.52, "volume": 687203.0}, {"date": "2023-07-21", "close": 20.76, "volume": 480207.0}, {"date": "2023-07-24", "close": 21.19, "volume": 338783.0}, {"date": "2023-07-25", "close": 20.15, "volume": 399004.0}, {"date": "2023-07-26", "close": 20.72, "volume": 556667.0}, {"date": "2023-07-27", "close": 19.48, "volume": 296381.0}, {"date": "2023-07-28", "close": 20.28, "volume": 582141.0}, {"date": "2023-07-31", "close": 21.07, "volume": 524908.0}, {"date": "2023-08-01", "close": 20.54, "volume": 564995.0}, {"date": "2023-08-02", "close": 21.32, "volume": 821670.0}, {"date": "2023-08-03", "close": 19.255, "volume": 1162985.0}, {"date": "2023-08-04", "close": 19.79, "volume": 833958.0}, {"date": "2023-08-07", "close": 18.95, "volume": 551944.0}, {"date": "2023-08-08", "close": 18.3, "volume": 661841.0}, {"date": "2023-08-09", "close": 18.96, "volume": 420297.0}, {"date": "2023-08-10", "close": 19.5, "volume": 290014.0}, {"date": "2023-08-11", "close": 19.94, "volume": 339901.0}, {"date": "2023-08-14", "close": 19.69, "volume": 437319.0}, {"date": "2023-08-15", "close": 19.48, "volume": 490545.0}, {"date": "2023-08-16", "close": 18.8, "volume": 555434.0}, {"date": "2023-08-17", "close": 19.08, "volume": 340098.0}, {"date": "2023-08-18", "close": 19.44, "volume": 297185.0}, {"date": "2023-08-21", "close": 19.7, "volume": 598211.0}, {"date": "2023-08-22", "close": 20.04, "volume": 390761.0}, {"date": "2023-08-23", "close": 20.74, "volume": 351894.0}, {"date": "2023-08-24", "close": 20.41, "volume": 465894.0}, {"date": "2023-08-25", "close": 20.55, "volume": 263231.0}, {"date": "2023-08-28", "close": 20.84, "volume": 271798.0}, {"date": "2023-08-29", "close": 20.67, "volume": 331862.0}, {"date": "2023-08-30", "close": 21.14, "volume": 371750.0}, {"date": "2023-08-31", "close": 20.42, "volume": 481515.0}, {"date": "2023-09-01", "close": 19.72, "volume": 497885.0}, {"date": "2023-09-05", "close": 19.83, "volume": 619069.0}, {"date": "2023-09-06", "close": 19.92, "volume": 834459.0}, {"date": "2023-09-07", "close": 19.6, "volume": 737186.0}, {"date": "2023-09-08", "close": 19.71, "volume": 492324.0}, {"date": "2023-09-11", "close": 19.79, "volume": 559126.0}, {"date": "2023-09-12", "close": 19.18, "volume": 408534.0}, {"date": "2023-09-13", "close": 18.71, "volume": 512026.0}, {"date": "2023-09-14", "close": 18.51, "volume": 521059.0}, {"date": "2023-09-15", "close": 17.89, "volume": 2176587.0}, {"date": "2023-09-18", "close": 18.0, "volume": 606446.0}, {"date": "2023-09-19", "close": 17.83, "volume": 423714.0}, {"date": "2023-09-20", "close": 16.62, "volume": 591932.0}, {"date": "2023-09-21", "close": 16.8, "volume": 444068.0}, {"date": "2023-09-22", "close": 16.78, "volume": 287367.0}, {"date": "2023-09-25", "close": 16.15, "volume": 463749.0}, {"date": "2023-09-26", "close": 15.96, "volume": 666768.0}, {"date": "2023-09-27", "close": 16.6, "volume": 876953.0}, {"date": "2023-09-28", "close": 16.5, "volume": 800706.0}, {"date": "2023-09-29", "close": 17.11, "volume": 1260403.0}, {"date": "2023-10-02", "close": 15.79, "volume": 977369.0}, {"date": "2023-10-03", "close": 16.18, "volume": 964154.0}, {"date": "2023-10-04", "close": 15.9, "volume": 444422.0}, {"date": "2023-10-05", "close": 16.11, "volume": 582663.0}, {"date": "2023-10-06", "close": 16.17, "volume": 510223.0}, {"date": "2023-10-09", "close": 15.32, "volume": 646550.0}, {"date": "2023-10-10", "close": 15.21, "volume": 440371.0}, {"date": "2023-10-11", "close": 15.17, "volume": 266217.0}, {"date": "2023-10-12", "close": 14.75, "volume": 526654.0}, {"date": "2023-10-13", "close": 15.23, "volume": 460160.0}, {"date": "2023-10-16", "close": 14.65, "volume": 678884.0}, {"date": "2023-10-17", "close": 14.86, "volume": 569873.0}, {"date": "2023-10-18", "close": 14.31, "volume": 403494.0}, {"date": "2023-10-19", "close": 14.59, "volume": 603189.0}, {"date": "2023-10-20", "close": 14.84, "volume": 721221.0}, {"date": "2023-10-23", "close": 13.645, "volume": 828212.0}, {"date": "2023-10-24", "close": 13.91, "volume": 637901.0}, {"date": "2023-10-25", "close": 14.01, "volume": 540284.0}, {"date": "2023-10-26", "close": 14.64, "volume": 585570.0}, {"date": "2023-10-27", "close": 13.58, "volume": 518341.0}, {"date": "2023-10-30", "close": 14.24, "volume": 375127.0}, {"date": "2023-10-31", "close": 14.57, "volume": 508279.0}, {"date": "2023-11-01", "close": 14.29, "volume": 545595.0}, {"date": "2023-11-02", "close": 13.64, "volume": 872978.0}, {"date": "2023-11-03", "close": 14.2, "volume": 740789.0}, {"date": "2023-11-06", "close": 12.87, "volume": 760607.0}, {"date": "2023-11-07", "close": 10.83, "volume": 1267042.0}, {"date": "2023-11-08", "close": 11.54, "volume": 1286682.0}, {"date": "2023-11-09", "close": 11.48, "volume": 962416.0}, {"date": "2023-11-10", "close": 11.11, "volume": 1802339.0}, {"date": "2023-11-13", "close": 10.72, "volume": 719305.0}, {"date": "2023-11-14", "close": 11.22, "volume": 1743965.0}, {"date": "2023-11-15", "close": 11.16, "volume": 765527.0}, {"date": "2023-11-16", "close": 10.32, "volume": 740820.0}, {"date": "2023-11-17", "close": 10.4, "volume": 1534807.0}, {"date": "2023-11-20", "close": 10.18, "volume": 4956579.0}, {"date": "2023-11-21", "close": 10.43, "volume": 882295.0}, {"date": "2023-11-22", "close": 10.29, "volume": 450642.0}, {"date": "2023-11-24", "close": 10.39, "volume": 317011.0}, {"date": "2023-11-27", "close": 10.63, "volume": 868713.0}, {"date": "2023-11-28", "close": 11.53, "volume": 919347.0}, {"date": "2023-11-29", "close": 11.32, "volume": 786621.0}, {"date": "2023-11-30", "close": 11.18, "volume": 618483.0}, {"date": "2023-12-01", "close": 11.71, "volume": 833027.0}, {"date": "2023-12-04", "close": 12.32, "volume": 823340.0}, {"date": "2023-12-05", "close": 6.75, "volume": 13908700.0}, {"date": "2023-12-06", "close": 7.36, "volume": 4787720.0}, {"date": "2023-12-07", "close": 7.6, "volume": 3135445.0}, {"date": "2023-12-08", "close": 7.29, "volume": 1701584.0}, {"date": "2023-12-11", "close": 7.45, "volume": 1681649.0}, {"date": "2023-12-12", "close": 7.39, "volume": 2165948.0}, {"date": "2023-12-13", "close": 7.77, "volume": 2170399.0}, {"date": "2023-12-14", "close": 7.76, "volume": 3926555.0}, {"date": "2023-12-15", "close": 8.06, "volume": 6557273.0}, {"date": "2023-12-18", "close": 7.26, "volume": 1451408.0}, {"date": "2023-12-19", "close": 7.66, "volume": 933816.0}, {"date": "2023-12-20", "close": 7.46, "volume": 3879745.0}, {"date": "2023-12-21", "close": 7.7, "volume": 622154.0}, {"date": "2023-12-22", "close": 8.15, "volume": 2251458.0}, {"date": "2023-12-26", "close": 8.12, "volume": 2690348.0}, {"date": "2023-12-27", "close": 8.19, "volume": 930467.0}, {"date": "2023-12-28", "close": 8.59, "volume": 1361444.0}, {"date": "2023-12-29", "close": 8.43, "volume": 764074.0}, {"date": "2024-01-02", "close": 8.67, "volume": 903911.0}, {"date": "2024-01-03", "close": 8.53, "volume": 726994.0}, {"date": "2024-01-04", "close": 8.81, "volume": 701457.0}, {"date": "2024-01-05", "close": 8.51, "volume": 689359.0}, {"date": "2024-01-08", "close": 9.16, "volume": 2184909.0}, {"date": "2024-01-09", "close": 9.31, "volume": 2512075.0}, {"date": "2024-01-10", "close": 9.02, "volume": 2587405.0}, {"date": "2024-01-11", "close": 8.81, "volume": 1407181.0}, {"date": "2024-01-12", "close": 8.47, "volume": 1137618.0}, {"date": "2024-01-16", "close": 8.0, "volume": 2505676.0}, {"date": "2024-01-17", "close": 8.06, "volume": 1555182.0}, {"date": "2024-01-18", "close": 7.65, "volume": 1427464.0}, {"date": "2024-01-19", "close": 7.52, "volume": 1167654.0}, {"date": "2024-01-22", "close": 7.85, "volume": 1544216.0}, {"date": "2024-01-23", "close": 7.86, "volume": 1550979.0}, {"date": "2024-01-24", "close": 7.76, "volume": 1632609.0}, {"date": "2024-01-25", "close": 7.89, "volume": 1885862.0}, {"date": "2024-01-26", "close": 7.78, "volume": 2083678.0}, {"date": "2024-01-29", "close": 8.11, "volume": 2021582.0}, {"date": "2024-01-30", "close": 7.89, "volume": 4544054.0}, {"date": "2024-01-31", "close": 7.76, "volume": 862158.0}, {"date": "2024-02-01", "close": 7.86, "volume": 1481501.0}, {"date": "2024-02-02", "close": 7.34, "volume": 834410.0}, {"date": "2024-02-05", "close": 7.05, "volume": 1779291.0}, {"date": "2024-02-06", "close": 7.65, "volume": 1342091.0}, {"date": "2024-02-07", "close": 7.42, "volume": 1144030.0}, {"date": "2024-02-08", "close": 7.72, "volume": 1469315.0}, {"date": "2024-02-09", "close": 7.76, "volume": 1593619.0}, {"date": "2024-02-12", "close": 7.95, "volume": 1620120.0}, {"date": "2024-02-13", "close": 7.155, "volume": 1591614.0}, {"date": "2024-02-14", "close": 6.87, "volume": 1406571.0}, {"date": "2024-02-15", "close": 7.66, "volume": 3490019.0}, {"date": "2024-02-16", "close": 7.73, "volume": 1619165.0}, {"date": "2024-02-20", "close": 7.65, "volume": 1552429.0}, {"date": "2024-02-21", "close": 7.64, "volume": 1780866.0}, {"date": "2024-02-22", "close": 7.95, "volume": 1447760.0}, {"date": "2024-02-23", "close": 8.23, "volume": 1276070.0}, {"date": "2024-02-26", "close": 8.61, "volume": 1321438.0}, {"date": "2024-02-27", "close": 8.86, "volume": 1688149.0}, {"date": "2024-02-28", "close": 8.71, "volume": 1048906.0}, {"date": "2024-02-29", "close": 8.58, "volume": 878025.0}, {"date": "2024-03-01", "close": 8.97, "volume": 1307130.0}, {"date": "2024-03-04", "close": 8.88, "volume": 1012439.0}, {"date": "2024-03-05", "close": 8.61, "volume": 464373.0}, {"date": "2024-03-06", "close": 9.01, "volume": 1087314.0}, {"date": "2024-03-07", "close": 8.84, "volume": 1133678.0}, {"date": "2024-03-08", "close": 9.03, "volume": 884492.0}, {"date": "2024-03-11", "close": 8.85, "volume": 973006.0}, {"date": "2024-03-12", "close": 8.7, "volume": 1886872.0}, {"date": "2024-03-13", "close": 8.98, "volume": 1628881.0}, {"date": "2024-03-14", "close": 8.84, "volume": 1330919.0}, {"date": "2024-03-15", "close": 8.53, "volume": 3203901.0}, {"date": "2024-03-18", "close": 8.28, "volume": 1895031.0}, {"date": "2024-03-19", "close": 8.26, "volume": 1281789.0}, {"date": "2024-03-20", "close": 8.11, "volume": 684328.0}, {"date": "2024-03-21", "close": 8.2, "volume": 721833.0}, {"date": "2024-03-22", "close": 8.2, "volume": 688537.0}, {"date": "2024-03-25", "close": 8.05, "volume": 693049.0}, {"date": "2024-03-26", "close": 7.69, "volume": 1000272.0}, {"date": "2024-03-27", "close": 8.25, "volume": 1051546.0}, {"date": "2024-03-28", "close": 8.17, "volume": 1098880.0}, {"date": "2024-04-01", "close": 7.73, "volume": 945367.0}, {"date": "2024-04-02", "close": 7.13, "volume": 953300.0}, {"date": "2024-04-03", "close": 7.06, "volume": 1008134.0}, {"date": "2024-04-04", "close": 7.34, "volume": 885555.0}, {"date": "2024-04-05", "close": 7.36, "volume": 821247.0}, {"date": "2024-04-08", "close": 7.12, "volume": 574896.0}, {"date": "2024-04-09", "close": 7.28, "volume": 708204.0}, {"date": "2024-04-10", "close": 6.96, "volume": 913825.0}, {"date": "2024-04-11", "close": 7.19, "volume": 710041.0}, {"date": "2024-04-12", "close": 7.14, "volume": 917240.0}, {"date": "2024-04-15", "close": 7.12, "volume": 671857.0}, {"date": "2024-04-16", "close": 7.15, "volume": 684229.0}, {"date": "2024-04-17", "close": 7.21, "volume": 1138345.0}, {"date": "2024-04-18", "close": 6.97, "volume": 1126229.0}, {"date": "2024-04-19", "close": 6.45, "volume": 866786.0}, {"date": "2024-04-22", "close": 6.42, "volume": 551481.0}, {"date": "2024-04-23", "close": 6.42, "volume": 1157333.0}, {"date": "2024-04-24", "close": 6.33, "volume": 631812.0}, {"date": "2024-04-25", "close": 6.15, "volume": 783453.0}, {"date": "2024-04-26", "close": 6.42, "volume": 603791.0}, {"date": "2024-04-29", "close": 6.58, "volume": 480317.0}, {"date": "2024-04-30", "close": 6.35, "volume": 779090.0}, {"date": "2024-05-01", "close": 6.48, "volume": 887306.0}, {"date": "2024-05-02", "close": 6.56, "volume": 723317.0}, {"date": "2024-05-03", "close": 6.95, "volume": 631256.0}, {"date": "2024-05-06", "close": 7.01, "volume": 412090.0}, {"date": "2024-05-07", "close": 6.88, "volume": 475859.0}, {"date": "2024-05-08", "close": 6.68, "volume": 926015.0}, {"date": "2024-05-09", "close": 6.73, "volume": 520383.0}, {"date": "2024-05-10", "close": 6.41, "volume": 390601.0}, {"date": "2024-05-13", "close": 6.59, "volume": 408108.0}, {"date": "2024-05-14", "close": 6.71, "volume": 528023.0}, {"date": "2024-05-15", "close": 6.81, "volume": 553697.0}, {"date": "2024-05-16", "close": 6.72, "volume": 931429.0}, {"date": "2024-05-17", "close": 6.44, "volume": 964908.0}, {"date": "2024-05-20", "close": 5.94, "volume": 862868.0}, {"date": "2024-05-21", "close": 5.57, "volume": 762973.0}, {"date": "2024-05-22", "close": 5.93, "volume": 1158627.0}, {"date": "2024-05-23", "close": 5.66, "volume": 948684.0}, {"date": "2024-05-24", "close": 5.22, "volume": 514215.0}, {"date": "2024-05-28", "close": 5.18, "volume": 910583.0}, {"date": "2024-05-29", "close": 5.01, "volume": 1244285.0}, {"date": "2024-05-30", "close": 5.1, "volume": 1113513.0}, {"date": "2024-05-31", "close": 5.27, "volume": 794099.0}, {"date": "2024-06-03", "close": 5.44, "volume": 952706.0}, {"date": "2024-06-04", "close": 5.07, "volume": 782980.0}, {"date": "2024-06-05", "close": 5.56, "volume": 951257.0}, {"date": "2024-06-06", "close": 7.11, "volume": 5842671.0}, {"date": "2024-06-07", "close": 7.9, "volume": 2622480.0}, {"date": "2024-06-10", "close": 9.0, "volume": 3612013.0}, {"date": "2024-06-11", "close": 9.0, "volume": 1822554.0}, {"date": "2024-06-12", "close": 8.82, "volume": 1187984.0}, {"date": "2024-06-13", "close": 9.46, "volume": 2000971.0}, {"date": "2024-06-14", "close": 8.365, "volume": 1583489.0}, {"date": "2024-06-17", "close": 7.81, "volume": 3033726.0}, {"date": "2024-06-18", "close": 7.64, "volume": 1411556.0}, {"date": "2024-06-20", "close": 7.87, "volume": 1444899.0}, {"date": "2024-06-21", "close": 8.5, "volume": 9777100.0}, {"date": "2024-06-24", "close": 8.76, "volume": 1059108.0}, {"date": "2024-06-25", "close": 8.82, "volume": 846830.0}, {"date": "2024-06-26", "close": 8.71, "volume": 875431.0}, {"date": "2024-06-27", "close": 8.52, "volume": 523254.0}, {"date": "2024-06-28", "close": 9.0, "volume": 1784172.0}, {"date": "2024-07-01", "close": 9.36, "volume": 1161299.0}, {"date": "2024-07-02", "close": 8.37, "volume": 921916.0}, {"date": "2024-07-03", "close": 8.09, "volume": 519616.0}, {"date": "2024-07-05", "close": 8.11, "volume": 336038.0}, {"date": "2024-07-08", "close": 8.44, "volume": 544022.0}, {"date": "2024-07-09", "close": 8.8, "volume": 544329.0}, {"date": "2024-07-10", "close": 8.64, "volume": 423646.0}, {"date": "2024-07-11", "close": 9.92, "volume": 836633.0}, {"date": "2024-07-12", "close": 10.36, "volume": 721168.0}, {"date": "2024-07-15", "close": 10.81, "volume": 749524.0}, {"date": "2024-07-16", "close": 11.06, "volume": 1371597.0}, {"date": "2024-07-17", "close": 10.63, "volume": 863078.0}, {"date": "2024-07-18", "close": 10.06, "volume": 750774.0}, {"date": "2024-07-19", "close": 9.89, "volume": 518750.0}, {"date": "2024-07-22", "close": 9.84, "volume": 404051.0}, {"date": "2024-07-23", "close": 10.04, "volume": 417490.0}, {"date": "2024-07-24", "close": 10.25, "volume": 508000.0}, {"date": "2024-07-25", "close": 10.48, "volume": 658728.0}, {"date": "2024-07-26", "close": 10.35, "volume": 623965.0}, {"date": "2024-07-29", "close": 10.06, "volume": 503088.0}, {"date": "2024-07-30", "close": 10.1, "volume": 403938.0}, {"date": "2024-07-31", "close": 10.0, "volume": 658894.0}, {"date": "2024-08-01", "close": 10.22, "volume": 1165553.0}, {"date": "2024-08-02", "close": 10.1, "volume": 1055270.0}, {"date": "2024-08-05", "close": 9.72, "volume": 1028133.0}, {"date": "2024-08-06", "close": 9.78, "volume": 415850.0}, {"date": "2024-08-07", "close": 9.2, "volume": 426777.0}, {"date": "2024-08-08", "close": 9.45, "volume": 442055.0}, {"date": "2024-08-09", "close": 9.58, "volume": 598758.0}, {"date": "2024-08-12", "close": 9.55, "volume": 374767.0}, {"date": "2024-08-13", "close": 9.73, "volume": 664689.0}, {"date": "2024-08-14", "close": 9.86, "volume": 400956.0}, {"date": "2024-08-15", "close": 10.3, "volume": 517130.0}, {"date": "2024-08-16", "close": 10.11, "volume": 428582.0}, {"date": "2024-08-19", "close": 10.28, "volume": 687726.0}, {"date": "2024-08-20", "close": 10.58, "volume": 619487.0}, {"date": "2024-08-21", "close": 10.27, "volume": 561109.0}, {"date": "2024-08-22", "close": 10.14, "volume": 268104.0}, {"date": "2024-08-23", "close": 10.14, "volume": 381325.0}, {"date": "2024-08-26", "close": 10.29, "volume": 281300.0}, {"date": "2024-08-27", "close": 9.99, "volume": 340506.0}, {"date": "2024-08-28", "close": 10.3, "volume": 521774.0}, {"date": "2024-08-29", "close": 11.06, "volume": 980075.0}, {"date": "2024-08-30", "close": 10.17, "volume": 969795.0}, {"date": "2024-09-03", "close": 10.28, "volume": 463987.0}, {"date": "2024-09-04", "close": 10.44, "volume": 361593.0}, {"date": "2024-09-05", "close": 10.72, "volume": 470852.0}, {"date": "2024-09-06", "close": 10.37, "volume": 432165.0}, {"date": "2024-09-09", "close": 10.53, "volume": 1174571.0}, {"date": "2024-09-10", "close": 10.34, "volume": 741986.0}, {"date": "2024-09-11", "close": 10.37, "volume": 629740.0}, {"date": "2024-09-12", "close": 10.38, "volume": 463752.0}, {"date": "2024-09-13", "close": 11.13, "volume": 727968.0}, {"date": "2024-09-16", "close": 10.46, "volume": 941500.0}, {"date": "2024-09-17", "close": 11.03, "volume": 700248.0}, {"date": "2024-09-18", "close": 11.08, "volume": 678432.0}, {"date": "2024-09-19", "close": 11.23, "volume": 652480.0}, {"date": "2024-09-20", "close": 10.91, "volume": 3730528.0}, {"date": "2024-09-23", "close": 10.96, "volume": 675664.0}, {"date": "2024-09-24", "close": 11.07, "volume": 825508.0}, {"date": "2024-09-25", "close": 11.07, "volume": 602963.0}, {"date": "2024-09-26", "close": 11.13, "volume": 660616.0}, {"date": "2024-09-27", "close": 11.16, "volume": 512555.0}, {"date": "2024-09-30", "close": 10.96, "volume": 815085.0}, {"date": "2024-10-01", "close": 11.9, "volume": 1337000.0}, {"date": "2024-10-02", "close": 12.27, "volume": 2541221.0}, {"date": "2024-10-03", "close": 11.69, "volume": 843392.0}, {"date": "2024-10-04", "close": 11.56, "volume": 418506.0}, {"date": "2024-10-07", "close": 11.33, "volume": 467150.0}, {"date": "2024-10-08", "close": 11.74, "volume": 809786.0}, {"date": "2024-10-09", "close": 11.78, "volume": 342145.0}, {"date": "2024-10-10", "close": 11.12, "volume": 438190.0}, {"date": "2024-10-11", "close": 11.48, "volume": 461594.0}, {"date": "2024-10-14", "close": 10.67, "volume": 783203.0}, {"date": "2024-10-15", "close": 10.54, "volume": 657824.0}, {"date": "2024-10-16", "close": 11.41, "volume": 524352.0}, {"date": "2024-10-17", "close": 11.31, "volume": 408571.0}, {"date": "2024-10-18", "close": 11.53, "volume": 316491.0}, {"date": "2024-10-21", "close": 11.35, "volume": 298213.0}, {"date": "2024-10-22", "close": 11.97, "volume": 461701.0}, {"date": "2024-10-23", "close": 12.01, "volume": 766382.0}, {"date": "2024-10-24", "close": 11.96, "volume": 346416.0}, {"date": "2024-10-25", "close": 11.73, "volume": 414727.0}, {"date": "2024-10-28", "close": 12.05, "volume": 283527.0}, {"date": "2024-10-29", "close": 12.28, "volume": 275830.0}, {"date": "2024-10-30", "close": 12.11, "volume": 345576.0}, {"date": "2024-10-31", "close": 11.76, "volume": 325439.0}, {"date": "2024-11-01", "close": 11.9, "volume": 645289.0}, {"date": "2024-11-04", "close": 12.02, "volume": 338680.0}, {"date": "2024-11-05", "close": 12.02, "volume": 332931.0}, {"date": "2024-11-06", "close": 12.7, "volume": 686240.0}, {"date": "2024-11-07", "close": 12.21, "volume": 295085.0}, {"date": "2024-11-08", "close": 12.44, "volume": 291958.0}, {"date": "2024-11-11", "close": 12.5, "volume": 381820.0}, {"date": "2024-11-12", "close": 12.19, "volume": 461157.0}, {"date": "2024-11-13", "close": 11.69, "volume": 381467.0}, {"date": "2024-11-14", "close": 11.4, "volume": 720056.0}, {"date": "2024-11-15", "close": 10.8, "volume": 600014.0}, {"date": "2024-11-18", "close": 10.77, "volume": 1739958.0}, {"date": "2024-11-19", "close": 10.95, "volume": 531716.0}, {"date": "2024-11-20", "close": 11.23, "volume": 548379.0}, {"date": "2024-11-21", "close": 11.05, "volume": 882273.0}, {"date": "2024-11-22", "close": 14.93, "volume": 6068539.0}, {"date": "2024-11-25", "close": 13.26, "volume": 3005620.0}, {"date": "2024-11-26", "close": 14.38, "volume": 2236717.0}, {"date": "2024-11-27", "close": 14.05, "volume": 1307984.0}, {"date": "2024-11-29", "close": 14.08, "volume": 474085.0}, {"date": "2024-12-02", "close": 13.55, "volume": 837685.0}, {"date": "2024-12-03", "close": 13.14, "volume": 615297.0}, {"date": "2024-12-04", "close": 13.17, "volume": 1058273.0}, {"date": "2024-12-05", "close": 13.05, "volume": 649476.0}, {"date": "2024-12-06", "close": 13.08, "volume": 501174.0}, {"date": "2024-12-09", "close": 12.64, "volume": 458096.0}, {"date": "2024-12-10", "close": 12.84, "volume": 606342.0}, {"date": "2024-12-11", "close": 12.64, "volume": 624029.0}, {"date": "2024-12-12", "close": 12.22, "volume": 426367.0}, {"date": "2024-12-13", "close": 12.55, "volume": 596389.0}, {"date": "2024-12-16", "close": 12.48, "volume": 926188.0}, {"date": "2024-12-17", "close": 11.72, "volume": 708939.0}, {"date": "2024-12-18", "close": 11.66, "volume": 861266.0}, {"date": "2024-12-19", "close": 12.01, "volume": 1412615.0}, {"date": "2024-12-20", "close": 12.49, "volume": 2350695.0}, {"date": "2024-12-23", "close": 12.34, "volume": 709186.0}, {"date": "2024-12-24", "close": 12.5, "volume": 329481.0}, {"date": "2024-12-26", "close": 12.79, "volume": 400443.0}, {"date": "2024-12-27", "close": 12.26, "volume": 383045.0}, {"date": "2024-12-30", "close": 12.33, "volume": 540056.0}, {"date": "2024-12-31", "close": 12.11, "volume": 823558.0}, {"date": "2025-01-02", "close": 12.56, "volume": 1157051.0}, {"date": "2025-01-03", "close": 12.62, "volume": 528731.0}, {"date": "2025-01-06", "close": 12.02, "volume": 757818.0}, {"date": "2025-01-07", "close": 11.2, "volume": 696918.0}, {"date": "2025-01-08", "close": 11.53, "volume": 499737.0}, {"date": "2025-01-10", "close": 11.06, "volume": 772275.0}, {"date": "2025-01-13", "close": 10.89, "volume": 783793.0}, {"date": "2025-01-14", "close": 10.49, "volume": 918267.0}, {"date": "2025-01-15", "close": 10.42, "volume": 609599.0}, {"date": "2025-01-16", "close": 10.36, "volume": 732938.0}, {"date": "2025-01-17", "close": 10.14, "volume": 630879.0}, {"date": "2025-01-21", "close": 11.85, "volume": 2219113.0}, {"date": "2025-01-22", "close": 13.02, "volume": 1465655.0}, {"date": "2025-01-23", "close": 13.75, "volume": 1195936.0}, {"date": "2025-01-24", "close": 13.59, "volume": 741726.0}, {"date": "2025-01-27", "close": 13.69, "volume": 748942.0}, {"date": "2025-01-28", "close": 14.02, "volume": 893428.0}, {"date": "2025-01-29", "close": 14.07, "volume": 634008.0}, {"date": "2025-01-30", "close": 13.62, "volume": 710690.0}, {"date": "2025-01-31", "close": 13.98, "volume": 624961.0}, {"date": "2025-02-03", "close": 13.71, "volume": 631645.0}, {"date": "2025-02-04", "close": 14.01, "volume": 424520.0}, {"date": "2025-02-05", "close": 14.25, "volume": 593997.0}, {"date": "2025-02-06", "close": 14.06, "volume": 483438.0}, {"date": "2025-02-07", "close": 13.94, "volume": 598798.0}, {"date": "2025-02-10", "close": 13.12, "volume": 679802.0}, {"date": "2025-02-11", "close": 12.85, "volume": 371722.0}, {"date": "2025-02-12", "close": 13.79, "volume": 930269.0}, {"date": "2025-02-13", "close": 14.29, "volume": 504287.0}, {"date": "2025-02-14", "close": 14.1, "volume": 446738.0}, {"date": "2025-02-18", "close": 14.03, "volume": 375119.0}, {"date": "2025-02-19", "close": 13.78, "volume": 373003.0}, {"date": "2025-02-20", "close": 14.31, "volume": 1048947.0}, {"date": "2025-02-21", "close": 13.98, "volume": 674880.0}, {"date": "2025-02-24", "close": 13.61, "volume": 506993.0}, {"date": "2025-02-25", "close": 13.49, "volume": 500738.0}, {"date": "2025-02-26", "close": 13.24, "volume": 514231.0}, {"date": "2025-02-27", "close": 12.635, "volume": 839339.0}, {"date": "2025-02-28", "close": 12.68, "volume": 952417.0}, {"date": "2025-03-03", "close": 12.12, "volume": 666996.0}, {"date": "2025-03-04", "close": 12.02, "volume": 691118.0}, {"date": "2025-03-05", "close": 12.29, "volume": 458095.0}, {"date": "2025-03-06", "close": 11.74, "volume": 436215.0}, {"date": "2025-03-07", "close": 11.51, "volume": 486420.0}, {"date": "2025-03-10", "close": 11.14, "volume": 637605.0}, {"date": "2025-03-11", "close": 11.44, "volume": 876490.0}, {"date": "2025-03-12", "close": 12.11, "volume": 678084.0}, {"date": "2025-03-13", "close": 11.86, "volume": 686852.0}, {"date": "2025-03-14", "close": 11.655, "volume": 312000.0}, {"date": "2025-03-17", "close": 11.78, "volume": 999060.0}, {"date": "2025-03-18", "close": 11.43, "volume": 445699.0}, {"date": "2025-03-19", "close": 11.5, "volume": 599608.0}, {"date": "2025-03-20", "close": 11.6, "volume": 413597.0}, {"date": "2025-03-21", "close": 10.82, "volume": 2998876.0}, {"date": "2025-03-24", "close": 11.05, "volume": 450375.0}, {"date": "2025-03-25", "close": 10.69, "volume": 557446.0}, {"date": "2025-03-26", "close": 10.4, "volume": 582652.0}, {"date": "2025-03-27", "close": 10.45, "volume": 312321.0}, {"date": "2025-03-28", "close": 10.39, "volume": 368583.0}, {"date": "2025-03-31", "close": 9.75, "volume": 913431.0}, {"date": "2025-04-01", "close": 8.4, "volume": 1356305.0}, {"date": "2025-04-02", "close": 8.62, "volume": 1436139.0}, {"date": "2025-04-03", "close": 7.89, "volume": 919296.0}, {"date": "2025-04-04", "close": 7.46, "volume": 1058241.0}, {"date": "2025-04-07", "close": 7.49, "volume": 942260.0}, {"date": "2025-04-08", "close": 7.14, "volume": 1053296.0}, {"date": "2025-04-09", "close": 7.31, "volume": 1385814.0}, {"date": "2025-04-10", "close": 6.92, "volume": 1112998.0}, {"date": "2025-04-11", "close": 7.35, "volume": 765455.0}, {"date": "2025-04-14", "close": 7.51, "volume": 715734.0}, {"date": "2025-04-15", "close": 7.71, "volume": 1102761.0}, {"date": "2025-04-16", "close": 7.63, "volume": 674225.0}, {"date": "2025-04-17", "close": 7.995, "volume": 651784.0}, {"date": "2025-04-21", "close": 8.765, "volume": 1349383.0}, {"date": "2025-04-22", "close": 8.71, "volume": 1217004.0}, {"date": "2025-04-23", "close": 8.83, "volume": 674883.0}, {"date": "2025-04-24", "close": 9.06, "volume": 443601.0}, {"date": "2025-04-25", "close": 9.05, "volume": 362638.0}, {"date": "2025-04-28", "close": 9.27, "volume": 1895292.0}, {"date": "2025-04-29", "close": 9.39, "volume": 530250.0}, {"date": "2025-04-30", "close": 9.78, "volume": 882812.0}, {"date": "2025-05-01", "close": 9.64, "volume": 651530.0}, {"date": "2025-05-02", "close": 10.01, "volume": 724318.0}, {"date": "2025-05-05", "close": 10.01, "volume": 655093.0}, {"date": "2025-05-06", "close": 7.5, "volume": 4056732.0}, {"date": "2025-05-07", "close": 7.16, "volume": 2247527.0}, {"date": "2025-05-08", "close": 7.77, "volume": 1094938.0}, {"date": "2025-05-09", "close": 7.71, "volume": 1370259.0}, {"date": "2025-05-12", "close": 7.86, "volume": 768946.0}, {"date": "2025-05-13", "close": 7.41, "volume": 663398.0}, {"date": "2025-05-14", "close": 7.01, "volume": 764069.0}, {"date": "2025-05-15", "close": 7.23, "volume": 692930.0}, {"date": "2025-05-16", "close": 7.85, "volume": 1689093.0}, {"date": "2025-05-19", "close": 8.2, "volume": 1029832.0}, {"date": "2025-05-20", "close": 9.19, "volume": 2060324.0}, {"date": "2025-05-21", "close": 8.46, "volume": 2895669.0}, {"date": "2025-05-22", "close": 8.76, "volume": 2690676.0}, {"date": "2025-05-23", "close": 8.35, "volume": 1461220.0}, {"date": "2025-05-27", "close": 8.42, "volume": 1118340.0}, {"date": "2025-05-28", "close": 8.43, "volume": 1089303.0}, {"date": "2025-05-29", "close": 9.37, "volume": 2424856.0}, {"date": "2025-05-30", "close": 8.98, "volume": 2181424.0}, {"date": "2025-06-02", "close": 9.57, "volume": 2317101.0}, {"date": "2025-06-03", "close": 9.63, "volume": 1491923.0}, {"date": "2025-06-04", "close": 9.69, "volume": 1033716.0}, {"date": "2025-06-05", "close": 9.75, "volume": 798754.0}, {"date": "2025-06-06", "close": 10.38, "volume": 1927242.0}, {"date": "2025-06-09", "close": 10.18, "volume": 791069.0}, {"date": "2025-06-10", "close": 10.13, "volume": 722360.0}, {"date": "2025-06-11", "close": 9.78, "volume": 1207880.0}, {"date": "2025-06-12", "close": 9.885, "volume": 1055760.0}, {"date": "2025-06-13", "close": 9.78, "volume": 680239.0}, {"date": "2025-06-16", "close": 9.83, "volume": 741681.0}, {"date": "2025-06-17", "close": 9.505, "volume": 861077.0}, {"date": "2025-06-18", "close": 9.49, "volume": 850702.0}, {"date": "2025-06-20", "close": 9.27, "volume": 1468600.0}, {"date": "2025-06-23", "close": 9.23, "volume": 794173.0}, {"date": "2025-06-24", "close": 9.75, "volume": 1457790.0}, {"date": "2025-06-25", "close": 9.45, "volume": 1268966.0}, {"date": "2025-06-26", "close": 9.46, "volume": 1524479.0}, {"date": "2025-06-27", "close": 9.33, "volume": 1400474.0}, {"date": "2025-06-30", "close": 9.29, "volume": 1252122.0}, {"date": "2025-07-01", "close": 9.15, "volume": 1676862.0}, {"date": "2025-07-02", "close": 9.55, "volume": 1375858.0}, {"date": "2025-07-03", "close": 9.4, "volume": 581094.0}, {"date": "2025-07-07", "close": 9.65, "volume": 1763890.0}, {"date": "2025-07-08", "close": 9.34, "volume": 1288331.0}, {"date": "2025-07-09", "close": 10.39, "volume": 2339216.0}, {"date": "2025-07-10", "close": 10.77, "volume": 2270233.0}, {"date": "2025-07-11", "close": 10.97, "volume": 2306344.0}, {"date": "2025-07-14", "close": 11.28, "volume": 2078460.0}, {"date": "2025-07-15", "close": 12.4, "volume": 4904851.0}, {"date": "2025-07-16", "close": 12.63, "volume": 4103279.0}, {"date": "2025-07-17", "close": 12.5, "volume": 2963888.0}, {"date": "2025-07-18", "close": 12.09, "volume": 3351821.0}, {"date": "2025-07-21", "close": 12.325, "volume": 4291010.0}, {"date": "2025-07-22", "close": 2.805, "volume": 86982610.0}, {"date": "2025-07-23", "close": 3.335, "volume": 43887740.0}, {"date": "2025-07-24", "close": 3.1, "volume": 12696400.0}, {"date": "2025-07-25", "close": 3.15, "volume": 5573531.0}, {"date": "2025-07-28", "close": 3.17, "volume": 8305370.0}, {"date": "2025-07-29", "close": 3.75, "volume": 23375110.0}, {"date": "2025-07-30", "close": 7.55, "volume": 202083400.0}, {"date": "2025-07-31", "close": 7.03, "volume": 19687370.0}, {"date": "2025-08-01", "close": 7.6, "volume": 9773089.0}, {"date": "2025-08-04", "close": 5.71, "volume": 22346650.0}, {"date": "2025-08-05", "close": 6.32, "volume": 8124285.0}, {"date": "2025-08-06", "close": 5.5, "volume": 7662679.0}, {"date": "2025-08-07", "close": 5.48, "volume": 5852812.0}, {"date": "2025-08-08", "close": 5.29, "volume": 4856132.0}, {"date": "2025-08-11", "close": 4.99, "volume": 5961389.0}, {"date": "2025-08-12", "close": 5.25, "volume": 3636697.0}, {"date": "2025-08-13", "close": 5.09, "volume": 3297428.0}, {"date": "2025-08-14", "close": 5.35, "volume": 4260799.0}, {"date": "2025-08-15", "close": 5.56, "volume": 5774968.0}, {"date": "2025-08-18", "close": 5.33, "volume": 2809538.0}, {"date": "2025-08-19", "close": 5.28, "volume": 1868259.0}, {"date": "2025-08-20", "close": 5.25, "volume": 1771606.0}, {"date": "2025-08-21", "close": 5.6, "volume": 2773314.0}, {"date": "2025-08-22", "close": 5.67, "volume": 2271739.0}, {"date": "2025-08-25", "close": 5.49, "volume": 1617497.0}, {"date": "2025-08-26", "close": 5.68, "volume": 1210570.0}, {"date": "2025-08-27", "close": 5.53, "volume": 1365332.0}, {"date": "2025-08-28", "close": 5.38, "volume": 1284998.0}, {"date": "2025-08-29", "close": 5.4, "volume": 2255056.0}, {"date": "2025-09-02", "close": 5.9, "volume": 3909790.0}, {"date": "2025-09-03", "close": 5.895, "volume": 2546046.0}, {"date": "2025-09-04", "close": 5.81, "volume": 2225088.0}, {"date": "2025-09-05", "close": 6.33, "volume": 3714978.0}, {"date": "2025-09-08", "close": 6.04, "volume": 2467098.0}, {"date": "2025-09-09", "close": 5.82, "volume": 1424110.0}, {"date": "2025-09-10", "close": 5.99, "volume": 2055239.0}, {"date": "2025-09-11", "close": 6.01, "volume": 2422072.0}, {"date": "2025-09-12", "close": 5.73, "volume": 1383778.0}, {"date": "2025-09-15", "close": 5.67, "volume": 2464895.0}, {"date": "2025-09-16", "close": 5.79, "volume": 2819930.0}, {"date": "2025-09-17", "close": 5.71, "volume": 2256258.0}, {"date": "2025-09-18", "close": 3.46, "volume": 27678130.0}, {"date": "2025-09-19", "close": 3.225, "volume": 9163966.0}, {"date": "2025-09-22", "close": 3.27, "volume": 3904831.0}, {"date": "2025-09-23", "close": 4.33, "volume": 15607650.0}, {"date": "2025-09-24", "close": 4.16, "volume": 4715828.0}, {"date": "2025-09-25", "close": 4.05, "volume": 1780457.0}, {"date": "2025-09-26", "close": 4.13, "volume": 2375700.0}, {"date": "2025-09-29", "close": 4.34, "volume": 2319231.0}, {"date": "2025-09-30", "close": 4.19, "volume": 1649302.0}, {"date": "2025-10-01", "close": 4.21, "volume": 2611411.0}, {"date": "2025-10-02", "close": 4.65, "volume": 2911465.0}, {"date": "2025-10-03", "close": 4.73, "volume": 2504160.0}, {"date": "2025-10-06", "close": 4.68, "volume": 2274577.0}, {"date": "2025-10-07", "close": 4.65, "volume": 2426236.0}, {"date": "2025-10-08", "close": 4.57, "volume": 2527471.0}, {"date": "2025-10-09", "close": 4.63, "volume": 6404968.0}, {"date": "2025-10-10", "close": 4.53, "volume": 1843920.0}, {"date": "2025-10-13", "close": 4.56, "volume": 1533910.0}, {"date": "2025-10-14", "close": 4.35, "volume": 3741184.0}, {"date": "2025-10-15", "close": 4.74, "volume": 3754096.0}, {"date": "2025-10-16", "close": 4.67, "volume": 3287508.0}, {"date": "2025-10-17", "close": 4.5, "volume": 1652423.0}, {"date": "2025-10-20", "close": 8.945, "volume": 110714700.0}, {"date": "2025-10-21", "close": 8.1, "volume": 9637508.0}, {"date": "2025-10-22", "close": 8.3, "volume": 4107962.0}, {"date": "2025-10-23", "close": 8.42, "volume": 3499712.0}, {"date": "2025-10-24", "close": 8.8, "volume": 2188875.0}, {"date": "2025-10-27", "close": 9.33, "volume": 3594273.0}, {"date": "2025-10-28", "close": 10.45, "volume": 5391528.0}, {"date": "2025-10-29", "close": 10.21, "volume": 2494497.0}, {"date": "2025-10-30", "close": 10.25, "volume": 1795406.0}, {"date": "2025-10-31", "close": 9.73, "volume": 2331653.0}, {"date": "2025-11-03", "close": 9.305, "volume": 6545149.0}, {"date": "2025-11-04", "close": 8.97, "volume": 1757858.0}, {"date": "2025-11-05", "close": 8.58, "volume": 2365842.0}, {"date": "2025-11-06", "close": 8.5, "volume": 2234255.0}, {"date": "2025-11-07", "close": 8.31, "volume": 2252156.0}, {"date": "2025-11-10", "close": 8.71, "volume": 1547780.0}, {"date": "2025-11-11", "close": 9.13, "volume": 3649340.0}, {"date": "2025-11-12", "close": 9.04, "volume": 3489295.0}, {"date": "2025-11-13", "close": 8.98, "volume": 2572672.0}, {"date": "2025-11-14", "close": 8.99, "volume": 1743399.0}, {"date": "2025-11-17", "close": 8.77, "volume": 1911112.0}, {"date": "2025-11-18", "close": 8.74, "volume": 1762066.0}, {"date": "2025-11-19", "close": 8.99, "volume": 1896364.0}, {"date": "2025-11-20", "close": 9.01, "volume": 1461664.0}, {"date": "2025-11-21", "close": 9.2, "volume": 1703296.0}, {"date": "2025-11-24", "close": 9.39, "volume": 2391523.0}, {"date": "2025-11-25", "close": 9.53, "volume": 886412.0}, {"date": "2025-11-26", "close": 10.06, "volume": 1176844.0}, {"date": "2025-11-28", "close": 10.0, "volume": 855213.0}, {"date": "2025-12-01", "close": 9.71, "volume": 1398385.0}, {"date": "2025-12-02", "close": 10.0, "volume": 5362692.0}, {"date": "2025-12-03", "close": 10.32, "volume": 2002253.0}, {"date": "2025-12-04", "close": 10.53, "volume": 1305703.0}, {"date": "2025-12-05", "close": 10.61, "volume": 1098898.0}, {"date": "2025-12-08", "close": 10.73, "volume": 1306311.0}, {"date": "2025-12-09", "close": 10.3, "volume": 1564514.0}, {"date": "2025-12-10", "close": 9.82, "volume": 2053283.0}, {"date": "2025-12-11", "close": 9.87, "volume": 1948968.0}, {"date": "2025-12-12", "close": 10.18, "volume": 1373715.0}, {"date": "2025-12-15", "close": 9.95, "volume": 1182058.0}, {"date": "2025-12-16", "close": 9.61, "volume": 1590733.0}, {"date": "2025-12-17", "close": 9.66, "volume": 1125084.0}, {"date": "2025-12-18", "close": 9.69, "volume": 1162875.0}, {"date": "2025-12-19", "close": 9.88, "volume": 2888383.0}, {"date": "2025-12-22", "close": 9.93, "volume": 702481.0}, {"date": "2025-12-23", "close": 9.72, "volume": 808043.0}, {"date": "2025-12-24", "close": 10.09, "volume": 607050.0}, {"date": "2025-12-26", "close": 9.96, "volume": 756052.0}, {"date": "2025-12-29", "close": 9.76, "volume": 1198534.0}, {"date": "2025-12-30", "close": 9.82, "volume": 1593101.0}, {"date": "2025-12-31", "close": 9.72, "volume": 1514494.0}, {"date": "2026-01-02", "close": 8.9, "volume": 1216345.0}, {"date": "2026-01-05", "close": 8.42, "volume": 1411691.0}, {"date": "2026-01-06", "close": 8.45, "volume": 982806.0}, {"date": "2026-01-07", "close": 8.92, "volume": 844590.0}, {"date": "2026-01-08", "close": 8.23, "volume": 1134452.0}, {"date": "2026-01-09", "close": 8.03, "volume": 1146791.0}, {"date": "2026-01-12", "close": 8.105, "volume": 1404871.0}, {"date": "2026-01-13", "close": 8.04, "volume": 807987.0}, {"date": "2026-01-14", "close": 7.71, "volume": 990999.0}, {"date": "2026-01-15", "close": 7.3, "volume": 2432466.0}, {"date": "2026-01-16", "close": 7.04, "volume": 2943338.0}, {"date": "2026-01-20", "close": 7.01, "volume": 1948015.0}, {"date": "2026-01-21", "close": 7.26, "volume": 4140235.0}, {"date": "2026-01-22", "close": 7.9, "volume": 1203969.0}, {"date": "2026-01-23", "close": 7.71, "volume": 1025049.0}, {"date": "2026-01-26", "close": 7.56, "volume": 1099755.0}, {"date": "2026-01-27", "close": 7.53, "volume": 707258.0}, {"date": "2026-01-28", "close": 7.36, "volume": 729783.0}, {"date": "2026-01-29", "close": 7.39, "volume": 838109.0}, {"date": "2026-01-30", "close": 7.03, "volume": 1157160.0}, {"date": "2026-02-02", "close": 6.975, "volume": 751593.0}, {"date": "2026-02-03", "close": 7.38, "volume": 1090110.0}, {"date": "2026-02-04", "close": 7.0, "volume": 1903804.0}, {"date": "2026-02-05", "close": 6.93, "volume": 1677439.0}, {"date": "2026-02-06", "close": 7.75, "volume": 1725184.0}, {"date": "2026-02-09", "close": 7.775, "volume": 783711.0}, {"date": "2026-02-10", "close": 7.8, "volume": 1069791.0}, {"date": "2026-02-11", "close": 7.76, "volume": 738919.0}, {"date": "2026-02-12", "close": 7.98, "volume": 857440.0}, {"date": "2026-02-13", "close": 7.97, "volume": 909554.0}, {"date": "2026-02-17", "close": 7.26, "volume": 838551.0}, {"date": "2026-02-18", "close": 8.04, "volume": 3000729.0}, {"date": "2026-02-19", "close": 8.55, "volume": 2192093.0}, {"date": "2026-02-20", "close": 8.64, "volume": 1577707.0}, {"date": "2026-02-23", "close": 8.39, "volume": 1311928.0}, {"date": "2026-02-24", "close": 8.36, "volume": 875104.0}, {"date": "2026-02-25", "close": 8.2, "volume": 557764.0}, {"date": "2026-02-26", "close": 7.69, "volume": 1045660.0}, {"date": "2026-02-27", "close": 7.65, "volume": 1137958.0}, {"date": "2026-03-02", "close": 7.16, "volume": 1556661.0}, {"date": "2026-03-03", "close": 7.17, "volume": 1256175.0}, {"date": "2026-03-04", "close": 7.25, "volume": 735764.0}, {"date": "2026-03-05", "close": 7.04, "volume": 821589.0}, {"date": "2026-03-06", "close": 8.07, "volume": 3083259.0}, {"date": "2026-03-09", "close": 8.63, "volume": 3043438.0}, {"date": "2026-03-10", "close": 8.23, "volume": 1654533.0}, {"date": "2026-03-11", "close": 7.9, "volume": 1360589.0}, {"date": "2026-03-12", "close": 7.58, "volume": 1134088.0}, {"date": "2026-03-13", "close": 7.14, "volume": 2159371.0}, {"date": "2026-03-16", "close": 7.36, "volume": 1512317.0}, {"date": "2026-03-17", "close": 7.0, "volume": 1216359.0}, {"date": "2026-03-18", "close": 6.76, "volume": 1419761.0}, {"date": "2026-03-19", "close": 6.89, "volume": 1223110.0}, {"date": "2026-03-20", "close": 6.98, "volume": 2447119.0}, {"date": "2026-03-23", "close": 6.98, "volume": 1614282.0}, {"date": "2026-03-24", "close": 6.97, "volume": 1661960.0}, {"date": "2026-03-25", "close": 7.56, "volume": 2107284.0}, {"date": "2026-03-26", "close": 7.54, "volume": 1102030.0}, {"date": "2026-03-27", "close": 7.22, "volume": 1196251.0}, {"date": "2026-03-30", "close": 7.2, "volume": 1348083.0}, {"date": "2026-03-31", "close": 7.65, "volume": 2130426.0}, {"date": "2026-04-01", "close": 7.61, "volume": 1095642.0}, {"date": "2026-04-02", "close": 8.41, "volume": 3185142.0}, {"date": "2026-04-06", "close": 8.54, "volume": 3217715.0}, {"date": "2026-04-07", "close": 7.8, "volume": 3618823.0}, {"date": "2026-04-08", "close": 5.885, "volume": 6345126.0}, {"date": "2026-04-09", "close": 5.91, "volume": 8356467.0}, {"date": "2026-04-10", "close": 4.76, "volume": 8212440.0}, {"date": "2026-04-13", "close": 1.7, "volume": 67023980.0}, {"date": "2026-04-14", "close": 1.95, "volume": 21198340.0}, {"date": "2026-04-15", "close": 2.28, "volume": 12776640.0}, {"date": "2026-04-16", "close": 2.19, "volume": 8806634.0}, {"date": "2026-04-17", "close": 2.17, "volume": 5934416.0}, {"date": "2026-04-20", "close": 2.07, "volume": 4661251.0}, {"date": "2026-04-21", "close": 1.86, "volume": 6170114.0}, {"date": "2026-04-22", "close": 2.27, "volume": 17954690.0}, {"date": "2026-04-23", "close": 2.85, "volume": 19336720.0}, {"date": "2026-04-24", "close": 2.42, "volume": 8854617.0}, {"date": "2026-04-27", "close": 2.68, "volume": 5758019.0}, {"date": "2026-04-28", "close": 2.57, "volume": 4574097.0}, {"date": "2026-04-29", "close": 2.38, "volume": 4019659.0}, {"date": "2026-04-30", "close": 2.57, "volume": 2996247.0}, {"date": "2026-05-01", "close": 2.5, "volume": 3477720.0}, {"date": "2026-05-04", "close": 3.03, "volume": 6779381.0}, {"date": "2026-05-05", "close": 2.87, "volume": 7635507.0}, {"date": "2026-05-06", "close": 3.44, "volume": 7056751.0}, {"date": "2026-05-07", "close": 3.34, "volume": 2656924.0}, {"date": "2026-05-08", "close": 4.07, "volume": 15126250.0}, {"date": "2026-05-11", "close": 3.74, "volume": 7633642.0}, {"date": "2026-05-12", "close": 4.09, "volume": 9625041.0}, {"date": "2026-05-13", "close": 5.3, "volume": 17769340.0}, {"date": "2026-05-14", "close": 4.93, "volume": 9285307.0}, {"date": "2026-05-15", "close": 5.22, "volume": 5875124.0}, {"date": "2026-05-18", "close": 5.01, "volume": 5118010.0}, {"date": "2026-05-19", "close": 4.7, "volume": 4542262.0}, {"date": "2026-05-20", "close": 5.16, "volume": 6041664.0}, {"date": "2026-05-21", "close": 5.22, "volume": 4557543.0}, {"date": "2026-05-22", "close": 4.91, "volume": 2957749.0}, {"date": "2026-05-26", "close": 4.6, "volume": 3602303.0}, {"date": "2026-05-27", "close": 4.7, "volume": 2217454.0}, {"date": "2026-05-28", "close": 4.68, "volume": 1893080.0}, {"date": "2026-05-29", "close": 8.69, "volume": 51373460.0}, {"date": "2026-06-01", "close": 9.0, "volume": 10957730.0}, {"date": "2026-06-02", "close": 8.87, "volume": 6207365.0}, {"date": "2026-06-03", "close": 9.98, "volume": 9007909.0}, {"date": "2026-06-04", "close": 9.87, "volume": 7095001.0}, {"date": "2026-06-05", "close": 9.47, "volume": 4607838.0}, {"date": "2026-06-08", "close": 8.97, "volume": 3142785.0}, {"date": "2026-06-09", "close": 9.24, "volume": 2622999.0}, {"date": "2026-06-10", "close": 8.47, "volume": 3373780.0}, {"date": "2026-06-11", "close": 8.62, "volume": 2052617.0}, {"date": "2026-06-12", "close": 8.88, "volume": 1972916.0}, {"date": "2026-06-15", "close": 8.96, "volume": 1980788.0}, {"date": "2026-06-16", "close": 8.78, "volume": 1550925.0}, {"date": "2026-06-17", "close": 10.0, "volume": 4316730.0}, {"date": "2026-06-18", "close": 10.19, "volume": 2571739.0}, {"date": "2026-06-22", "close": 11.18, "volume": 3108229.0}, {"date": "2026-06-23", "close": 11.42, "volume": 2964148.0}, {"date": "2026-06-24", "close": 11.27, "volume": 2870870.0}, {"date": "2026-06-25", "close": 11.13, "volume": 2224647.0}, {"date": "2026-06-26", "close": 11.63, "volume": 9985314.0}, {"date": "2026-06-29", "close": 11.2, "volume": 3737454.0}, {"date": "2026-06-30", "close": 11.07, "volume": 4327328.0}, {"date": "2026-07-01", "close": 11.22, "volume": 2975672.0}, {"date": "2026-07-02", "close": 11.58, "volume": 2844729.0}, {"date": "2026-07-06", "close": 11.47, "volume": 1634763.0}, {"date": "2026-07-07", "close": 11.51, "volume": 2097143.0}, {"date": "2026-07-08", "close": 11.12, "volume": 3269454.0}, {"date": "2026-07-09", "close": 11.11, "volume": 2744923.0}, {"date": "2026-07-10", "close": 10.99, "volume": 2304568.0}, {"date": "2026-07-13", "close": 9.935, "volume": 2830049.0}, {"date": "2026-07-14", "close": 9.87, "volume": 3297961.0}, {"date": "2026-07-15", "close": 9.68, "volume": 1578945.0}, {"date": "2026-07-16", "close": 9.52, "volume": 3563237.0}, {"date": "2026-07-17", "close": 10.23, "volume": 3713343.0}, {"date": "2026-07-20", "close": 10.51, "volume": 4289429.0}, {"date": "2026-07-21", "close": 11.0, "volume": 4069995.0}, {"date": "2026-07-22", "close": 10.75, "volume": 1626043.0}, {"date": "2026-07-23", "close": 10.46, "volume": 3792173.0}, {"date": "2026-07-24", "close": 9.7, "volume": 3267434.0}], "refreshing": true}