{"ticker": "RLAY", "overview": {"cik": "1812364", "ticker": "RLAY", "name": "Relay Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441694", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441690", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418096", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418094", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010107", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010071", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386473", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386464", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386455", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374645", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040513", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008711", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001493152-26-040137", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355502", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355493", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001831942-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-342308", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002255", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338292", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338013", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002113", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007601", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007457", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326144", "price_sensitive": false}]}, "description": "Relay Therapeutics, Inc. trades as RLAY on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 18 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 10 sales totalling $119.31M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 119313483.50999999, "net": -119313483.50999999, "insiders": 5, "first_date": "2026-08-14", "last_date": "2026-10-28"}, "metrics": {"ticker": "RLAY", "has_prices": true, "as_of": "2026-08-07", "last": 19.77, "prev_close": 19.75, "change": 0.019999999999999574, "change_pct": 0.0010126582278480796, "session_volume": 2315219.0, "vwap_5": 19.54504771050527, "vwap_20": 19.11679542712952, "vwap_60": 16.303755748824667, "vwap_250": 11.576226046007788, "high_52w": 20.75, "low_52w": 6.05, "avg_volume_20": 2179016.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-441713", "src": "INSIDERS", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Peter Rahmer", "who_key": "Rahmer Peter", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 14020.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider trims $14K of RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1959229/000119312526441713/0001193125-26-441713-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "0001193125-26-441690", "src": "INSIDERS", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Thomas Catinazzo", "who_key": "Catinazzo Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27352.780000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The money boss sells $27K of RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1818261/000119312526441690/0001193125-26-441690-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "0001193125-26-441694", "src": "INSIDERS", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Donald A. Bergstrom", "who_key": "Bergstrom Donald A", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41932.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President trims $42K of RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1812364/000119312526441694/0001193125-26-441694-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "0001193125-26-386473", "src": "INSIDERS", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Donald A. Bergstrom", "who_key": "Bergstrom Donald A", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 161814.09999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President sells $162K of RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1812364/000119312526386473/0001193125-26-386473-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "0001193125-26-386464", "src": "INSIDERS", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Thomas Catinazzo", "who_key": "Catinazzo Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 335559.98000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO takes $336K off the table in RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1818261/000119312526386464/0001193125-26-386464-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "0001193125-26-386455", "src": "INSIDERS", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Sanjiv Patel", "who_key": "Patel Sanjiv", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 912889.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The corner office trims RLAY: $913K", "source_url": "https://www.sec.gov/Archives/edgar/data/1816210/000119312526386455/0001193125-26-386455-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "0001193125-26-374645", "src": "INSIDERS", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Peter Rahmer", "who_key": "Rahmer Peter", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 90295.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $90K of RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1959229/000119312526374645/0001193125-26-374645-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98862}, {"id": "0001493152-26-040513", "src": "INSIDERS", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "SVF Pauling (Cayman) Ltd", "who_key": "SVF Pauling (Cayman) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 116399999.99999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner sells $116.4M of RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1817592/000149315226040513/0001493152-26-040513-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "0001193125-26-355502", "src": "INSIDERS", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Sanjiv Patel", "who_key": "Patel Sanjiv", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 979885.6699999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $980K of RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1816210/000119312526355502/0001193125-26-355502-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001193125-26-355493", "src": "INSIDERS", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Thomas Catinazzo", "who_key": "Catinazzo Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 349733.57999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The money boss sells $350K of RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1818261/000119312526355493/0001193125-26-355493-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001831942-26-000036", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Commodore Capital LP moves to a 5.5% passive stake in RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000036-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001193125-26-342308", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS 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": "PERCEPTIVE ADVISORS LLC moves to a 6.4% passive stake in RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-342308-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "13DG-0000315066-26-002255", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 10% passive stake in RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002255-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0000315066-26-002113", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC takes a 9.4% passive stake in RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002113-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000919574-26-003486", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Point72 Asset Management, L.P. raises a passive stake in RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003486-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001193125-26-152824", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC crosses 5% of RLAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-152824-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293262}, {"id": "13DG-0000102909-26-002139", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Relay Therapeutics, Inc.", "who_key": "Relay Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Relay Therapeutics, Inc. adjusts its stake in RLAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1812364/0000102909-26-002139-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}, {"id": "HOUSE-2023-20023404-T357", "src": "CONGRESS", "ticker": "RLAY", "cik": "", "company": "Relay Therapeutics, Inc.", "company_raw": "Goldman Grandchildren 1986 Trust > TACS R3K\nRelay Therapeutics, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells RLAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741902}], "recent_buys": [], "institutional": [{"id": "13DG-0001831942-26-000036", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Commodore Capital LP moves to a 5.5% passive stake in RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000036-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001193125-26-342308", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS 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": "PERCEPTIVE ADVISORS LLC moves to a 6.4% passive stake in RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-342308-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "13DG-0000315066-26-002255", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 10% passive stake in RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002255-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0000315066-26-002113", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC takes a 9.4% passive stake in RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002113-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000919574-26-003486", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Point72 Asset Management, L.P. raises a passive stake in RLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003486-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001193125-26-152824", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC crosses 5% of RLAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-152824-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293262}, {"id": "13DG-0000102909-26-002139", "src": "13DG", "ticker": "RLAY", "cik": "1812364", "company": "Relay Therapeutics, Inc.", "company_raw": "Relay Therapeutics, Inc.", "who": "Relay Therapeutics, Inc.", "who_key": "Relay Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Relay Therapeutics, Inc. adjusts its stake in RLAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1812364/0000102909-26-002139-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "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": "Relay Therapeutics, Inc. - Common Stock", "new_value": "Relay Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001812364", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001812364", "applied": 1, "detected_at": "2026-10-27T10:10:39.116090"}]}, "key_people": [{"who": "SVF Pauling (Cayman) Ltd", "who_key": "SVF Pauling (Cayman) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 116399999.99999999, "net": -116399999.99999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 116399999.99999999, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817592/000149315226040513/0001493152-26-040513-index.htm"}], "latest": {"action": "SELL", "amount": 116399999.99999999, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817592/000149315226040513/0001493152-26-040513-index.htm"}}, {"who": "Sanjiv Patel", "who_key": "Patel Sanjiv", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1892774.73, "net": -1892774.73, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 912889.06, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816210/000119312526386455/0001193125-26-386455-index.htm"}, {"action": "SELL", "amount": 979885.6699999999, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816210/000119312526355502/0001193125-26-355502-index.htm"}], "latest": {"action": "SELL", "amount": 912889.06, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816210/000119312526386455/0001193125-26-386455-index.htm"}}, {"who": "Thomas Catinazzo", "who_key": "Catinazzo Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 712646.34, "net": -712646.34, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27352.780000000002, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818261/000119312526441690/0001193125-26-441690-index.htm"}, {"action": "SELL", "amount": 335559.98000000004, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818261/000119312526386464/0001193125-26-386464-index.htm"}, {"action": "SELL", "amount": 349733.57999999996, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818261/000119312526355493/0001193125-26-355493-index.htm"}], "latest": {"action": "SELL", "amount": 27352.780000000002, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818261/000119312526441690/0001193125-26-441690-index.htm"}}, {"who": "Donald A. Bergstrom", "who_key": "Bergstrom Donald A", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 203746.33999999997, "net": -203746.33999999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41932.240000000005, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1812364/000119312526441694/0001193125-26-441694-index.htm"}, {"action": "SELL", "amount": 161814.09999999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1812364/000119312526386473/0001193125-26-386473-index.htm"}], "latest": {"action": "SELL", "amount": 41932.240000000005, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1812364/000119312526441694/0001193125-26-441694-index.htm"}}, {"who": "Peter Rahmer", "who_key": "Rahmer Peter", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 104316.1, "net": -104316.1, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14020.86, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959229/000119312526441713/0001193125-26-441713-index.htm"}, {"action": "SELL", "amount": 90295.24, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959229/000119312526374645/0001193125-26-374645-index.htm"}], "latest": {"action": "SELL", "amount": 14020.86, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959229/000119312526441713/0001193125-26-441713-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-14", "net": -349733.57999999996}, {"date": "2026-08-17", "net": -979885.6699999999}, {"date": "2026-08-25", "net": -116399999.99999999}, {"date": "2026-08-26", "net": -90295.24}, {"date": "2026-09-08", "net": -1410263.1400000001}, {"date": "2026-10-28", "net": -83305.88}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441694", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441690", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418096", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418094", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010107", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010071", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386473", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386464", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386455", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374645", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001493152-26-040513", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008711", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001493152-26-040137", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355502", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355493", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001831942-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-342308", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002255", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338292", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338013", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002113", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007601", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007457", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326144", "price_sensitive": false}], "performance": {"ticker": "RLAY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-07-16", "close": 35.05, "volume": 7091857.0}, {"date": "2020-07-17", "close": 43.98, "volume": 961907.0}, {"date": "2020-07-20", "close": 42.87, "volume": 1186837.0}, {"date": "2020-07-21", "close": 41.28, "volume": 752407.0}, {"date": "2020-07-22", "close": 40.04, "volume": 2000335.0}, {"date": "2020-07-23", "close": 36.2, "volume": 679292.0}, {"date": "2020-07-24", "close": 33.2, "volume": 372846.0}, {"date": "2020-07-27", "close": 34.55, "volume": 236975.0}, {"date": "2020-07-28", "close": 33.88, "volume": 327026.0}, {"date": "2020-07-29", "close": 34.4, "volume": 233120.0}, {"date": "2020-07-30", "close": 35.0, "volume": 203471.0}, {"date": "2020-07-31", "close": 35.46, "volume": 383720.0}, {"date": "2020-08-03", "close": 36.65, "volume": 410461.0}, {"date": "2020-08-04", "close": 36.59, "volume": 221294.0}, {"date": "2020-08-05", "close": 37.84, "volume": 258529.0}, {"date": "2020-08-06", "close": 41.02, "volume": 301012.0}, {"date": "2020-08-07", "close": 40.69, "volume": 181562.0}, {"date": "2020-08-10", "close": 41.1, "volume": 129281.0}, {"date": "2020-08-11", "close": 41.2, "volume": 182521.0}, {"date": "2020-08-12", "close": 38.88, "volume": 209763.0}, {"date": "2020-08-13", "close": 36.4, "volume": 256248.0}, {"date": "2020-08-14", "close": 32.81, "volume": 402411.0}, {"date": "2020-08-17", "close": 33.74, "volume": 351540.0}, {"date": "2020-08-18", "close": 34.49, "volume": 272428.0}, {"date": "2020-08-19", "close": 36.53, "volume": 334173.0}, {"date": "2020-08-20", "close": 36.93, "volume": 190805.0}, {"date": "2020-08-21", "close": 37.37, "volume": 183330.0}, {"date": "2020-08-24", "close": 38.92, "volume": 325186.0}, {"date": "2020-08-25", "close": 37.85, "volume": 147119.0}, {"date": "2020-08-26", "close": 36.31, "volume": 238073.0}, {"date": "2020-08-27", "close": 36.33, "volume": 204745.0}, {"date": "2020-08-28", "close": 39.21, "volume": 138634.0}, {"date": "2020-08-31", "close": 40.19, "volume": 321209.0}, {"date": "2020-09-01", "close": 38.23, "volume": 253581.0}, {"date": "2020-09-02", "close": 36.98, "volume": 250044.0}, {"date": "2020-09-03", "close": 36.93, "volume": 222621.0}, {"date": "2020-09-04", "close": 35.33, "volume": 187970.0}, {"date": "2020-09-08", "close": 35.17, "volume": 223608.0}, {"date": "2020-09-09", "close": 36.79, "volume": 217552.0}, {"date": "2020-09-10", "close": 37.3, "volume": 402855.0}, {"date": "2020-09-11", "close": 35.15, "volume": 356286.0}, {"date": "2020-09-14", "close": 36.93, "volume": 638438.0}, {"date": "2020-09-15", "close": 37.85, "volume": 459006.0}, {"date": "2020-09-16", "close": 38.92, "volume": 419176.0}, {"date": "2020-09-17", "close": 40.18, "volume": 381351.0}, {"date": "2020-09-18", "close": 44.2, "volume": 5172356.0}, {"date": "2020-09-21", "close": 45.1, "volume": 653052.0}, {"date": "2020-09-22", "close": 44.68, "volume": 307741.0}, {"date": "2020-09-23", "close": 42.16, "volume": 560949.0}, {"date": "2020-09-24", "close": 40.19, "volume": 375149.0}, {"date": "2020-09-25", "close": 39.4, "volume": 439357.0}, {"date": "2020-09-28", "close": 38.01, "volume": 290320.0}, {"date": "2020-09-29", "close": 39.98, "volume": 378916.0}, {"date": "2020-09-30", "close": 42.59, "volume": 331950.0}, {"date": "2020-10-01", "close": 42.6, "volume": 282388.0}, {"date": "2020-10-02", "close": 41.07, "volume": 205773.0}, {"date": "2020-10-05", "close": 45.15, "volume": 115348.0}, {"date": "2020-10-06", "close": 43.08, "volume": 167147.0}, {"date": "2020-10-07", "close": 43.68, "volume": 155080.0}, {"date": "2020-10-08", "close": 42.98, "volume": 197338.0}, {"date": "2020-10-09", "close": 42.15, "volume": 204515.0}, {"date": "2020-10-12", "close": 42.39, "volume": 126175.0}, {"date": "2020-10-13", "close": 41.36, "volume": 130483.0}, {"date": "2020-10-14", "close": 37.74, "volume": 265996.0}, {"date": "2020-10-15", "close": 37.52, "volume": 161776.0}, {"date": "2020-10-16", "close": 40.57, "volume": 273722.0}, {"date": "2020-10-19", "close": 40.72, "volume": 258567.0}, {"date": "2020-10-20", "close": 38.99, "volume": 205061.0}, {"date": "2020-10-21", "close": 38.28, "volume": 233465.0}, {"date": "2020-10-22", "close": 40.27, "volume": 131252.0}, {"date": "2020-10-23", "close": 39.88, "volume": 123206.0}, {"date": "2020-10-26", "close": 37.56, "volume": 251660.0}, {"date": "2020-10-27", "close": 38.92, "volume": 132547.0}, {"date": "2020-10-28", "close": 37.9, "volume": 105638.0}, {"date": "2020-10-29", "close": 36.96, "volume": 282788.0}, {"date": "2020-10-30", "close": 36.94, "volume": 280747.0}, {"date": "2020-11-02", "close": 35.71, "volume": 411428.0}, {"date": "2020-11-03", "close": 35.51, "volume": 311471.0}, {"date": "2020-11-04", "close": 38.54, "volume": 173183.0}, {"date": "2020-11-05", "close": 41.12, "volume": 241621.0}, {"date": "2020-11-06", "close": 43.67, "volume": 244682.0}, {"date": "2020-11-09", "close": 41.9, "volume": 270620.0}, {"date": "2020-11-10", "close": 43.75, "volume": 142678.0}, {"date": "2020-11-11", "close": 47.35, "volume": 236274.0}, {"date": "2020-11-12", "close": 47.69, "volume": 205475.0}, {"date": "2020-11-13", "close": 47.61, "volume": 292754.0}, {"date": "2020-11-16", "close": 49.62, "volume": 218101.0}, {"date": "2020-11-17", "close": 53.74, "volume": 409034.0}, {"date": "2020-11-18", "close": 50.25, "volume": 264557.0}, {"date": "2020-11-19", "close": 52.5, "volume": 279756.0}, {"date": "2020-11-20", "close": 52.97, "volume": 207587.0}, {"date": "2020-11-23", "close": 53.73, "volume": 204540.0}, {"date": "2020-11-24", "close": 54.0, "volume": 265418.0}, {"date": "2020-11-25", "close": 54.03, "volume": 174260.0}, {"date": "2020-11-27", "close": 52.18, "volume": 115076.0}, {"date": "2020-11-30", "close": 53.31, "volume": 736522.0}, {"date": "2020-12-01", "close": 52.5, "volume": 260644.0}, {"date": "2020-12-02", "close": 51.45, "volume": 251424.0}, {"date": "2020-12-03", "close": 52.59, "volume": 246468.0}, {"date": "2020-12-04", "close": 52.0, "volume": 291475.0}, {"date": "2020-12-07", "close": 49.4, "volume": 386658.0}, {"date": "2020-12-08", "close": 52.0, "volume": 227791.0}, {"date": "2020-12-09", "close": 50.92, "volume": 238286.0}, {"date": "2020-12-10", "close": 50.93, "volume": 209329.0}, {"date": "2020-12-11", "close": 50.06, "volume": 130872.0}, {"date": "2020-12-14", "close": 43.82, "volume": 1154387.0}, {"date": "2020-12-15", "close": 45.72, "volume": 368354.0}, {"date": "2020-12-16", "close": 45.09, "volume": 270998.0}, {"date": "2020-12-17", "close": 48.34, "volume": 366602.0}, {"date": "2020-12-18", "close": 47.65, "volume": 2661845.0}, {"date": "2020-12-21", "close": 48.24, "volume": 374874.0}, {"date": "2020-12-22", "close": 47.29, "volume": 315676.0}, {"date": "2020-12-23", "close": 49.4, "volume": 342383.0}, {"date": "2020-12-24", "close": 46.87, "volume": 84772.0}, {"date": "2020-12-28", "close": 45.09, "volume": 206714.0}, {"date": "2020-12-29", "close": 42.41, "volume": 264277.0}, {"date": "2020-12-30", "close": 43.95, "volume": 252428.0}, {"date": "2020-12-31", "close": 41.56, "volume": 349720.0}, {"date": "2021-01-04", "close": 40.44, "volume": 457368.0}, {"date": "2021-01-05", "close": 37.96, "volume": 582789.0}, {"date": "2021-01-06", "close": 39.57, "volume": 373553.0}, {"date": "2021-01-07", "close": 41.06, "volume": 219054.0}, {"date": "2021-01-08", "close": 40.67, "volume": 320524.0}, {"date": "2021-01-11", "close": 37.29, "volume": 759888.0}, {"date": "2021-01-12", "close": 40.0, "volume": 2540361.0}, {"date": "2021-01-13", "close": 42.0, "volume": 2852041.0}, {"date": "2021-01-14", "close": 43.77, "volume": 2601346.0}, {"date": "2021-01-15", "close": 44.85, "volume": 531660.0}, {"date": "2021-01-19", "close": 53.95, "volume": 1057978.0}, {"date": "2021-01-20", "close": 56.28, "volume": 1417357.0}, {"date": "2021-01-21", "close": 56.69, "volume": 347343.0}, {"date": "2021-01-22", "close": 61.53, "volume": 516425.0}, {"date": "2021-01-25", "close": 57.49, "volume": 395378.0}, {"date": "2021-01-26", "close": 56.29, "volume": 451454.0}, {"date": "2021-01-27", "close": 55.49, "volume": 360877.0}, {"date": "2021-01-28", "close": 53.2, "volume": 479210.0}, {"date": "2021-01-29", "close": 49.58, "volume": 587002.0}, {"date": "2021-02-01", "close": 50.55, "volume": 489734.0}, {"date": "2021-02-02", "close": 50.96, "volume": 395544.0}, {"date": "2021-02-03", "close": 50.21, "volume": 355835.0}, {"date": "2021-02-04", "close": 49.97, "volume": 358612.0}, {"date": "2021-02-05", "close": 49.39, "volume": 684561.0}, {"date": "2021-02-08", "close": 50.0, "volume": 815598.0}, {"date": "2021-02-09", "close": 49.32, "volume": 469786.0}, {"date": "2021-02-10", "close": 47.53, "volume": 679019.0}, {"date": "2021-02-11", "close": 46.23, "volume": 657711.0}, {"date": "2021-02-12", "close": 45.92, "volume": 522013.0}, {"date": "2021-02-16", "close": 44.25, "volume": 423003.0}, {"date": "2021-02-17", "close": 44.22, "volume": 528979.0}, {"date": "2021-02-18", "close": 43.16, "volume": 438137.0}, {"date": "2021-02-19", "close": 43.61, "volume": 554674.0}, {"date": "2021-02-22", "close": 44.02, "volume": 961702.0}, {"date": "2021-02-23", "close": 40.46, "volume": 1175152.0}, {"date": "2021-02-24", "close": 43.29, "volume": 579261.0}, {"date": "2021-02-25", "close": 42.32, "volume": 538074.0}, {"date": "2021-02-26", "close": 41.27, "volume": 490833.0}, {"date": "2021-03-01", "close": 40.19, "volume": 526929.0}, {"date": "2021-03-02", "close": 39.67, "volume": 449178.0}, {"date": "2021-03-03", "close": 38.59, "volume": 541215.0}, {"date": "2021-03-04", "close": 39.99, "volume": 1123931.0}, {"date": "2021-03-05", "close": 37.39, "volume": 1199983.0}, {"date": "2021-03-08", "close": 35.01, "volume": 798614.0}, {"date": "2021-03-09", "close": 36.27, "volume": 639770.0}, {"date": "2021-03-10", "close": 38.51, "volume": 811353.0}, {"date": "2021-03-11", "close": 39.66, "volume": 573874.0}, {"date": "2021-03-12", "close": 39.29, "volume": 575665.0}, {"date": "2021-03-15", "close": 39.52, "volume": 810187.0}, {"date": "2021-03-16", "close": 40.27, "volume": 725476.0}, {"date": "2021-03-17", "close": 40.26, "volume": 983387.0}, {"date": "2021-03-18", "close": 37.52, "volume": 1150798.0}, {"date": "2021-03-19", "close": 37.3, "volume": 3261252.0}, {"date": "2021-03-22", "close": 39.26, "volume": 1052855.0}, {"date": "2021-03-23", "close": 36.45, "volume": 1087413.0}, {"date": "2021-03-24", "close": 35.05, "volume": 572107.0}, {"date": "2021-03-25", "close": 35.57, "volume": 624195.0}, {"date": "2021-03-26", "close": 34.25, "volume": 715164.0}, {"date": "2021-03-29", "close": 32.52, "volume": 745214.0}, {"date": "2021-03-30", "close": 35.58, "volume": 1091268.0}, {"date": "2021-03-31", "close": 34.57, "volume": 745757.0}, {"date": "2021-04-01", "close": 36.2, "volume": 638056.0}, {"date": "2021-04-05", "close": 38.19, "volume": 737393.0}, {"date": "2021-04-06", "close": 36.26, "volume": 376916.0}, {"date": "2021-04-07", "close": 35.68, "volume": 597299.0}, {"date": "2021-04-08", "close": 35.35, "volume": 382291.0}, {"date": "2021-04-09", "close": 33.63, "volume": 844004.0}, {"date": "2021-04-12", "close": 32.77, "volume": 1133382.0}, {"date": "2021-04-13", "close": 31.97, "volume": 1132189.0}, {"date": "2021-04-14", "close": 34.05, "volume": 426229.0}, {"date": "2021-04-15", "close": 33.73, "volume": 298645.0}, {"date": "2021-04-16", "close": 32.6, "volume": 620946.0}, {"date": "2021-04-19", "close": 32.63, "volume": 391903.0}, {"date": "2021-04-20", "close": 32.26, "volume": 214572.0}, {"date": "2021-04-21", "close": 34.41, "volume": 385630.0}, {"date": "2021-04-22", "close": 33.97, "volume": 352635.0}, {"date": "2021-04-23", "close": 33.34, "volume": 346361.0}, {"date": "2021-04-26", "close": 34.91, "volume": 490931.0}, {"date": "2021-04-27", "close": 33.48, "volume": 464568.0}, {"date": "2021-04-28", "close": 33.6, "volume": 479012.0}, {"date": "2021-04-29", "close": 33.3, "volume": 310711.0}, {"date": "2021-04-30", "close": 31.71, "volume": 973538.0}, {"date": "2021-05-03", "close": 31.72, "volume": 600246.0}, {"date": "2021-05-04", "close": 30.75, "volume": 930096.0}, {"date": "2021-05-05", "close": 30.4, "volume": 458677.0}, {"date": "2021-05-06", "close": 29.18, "volume": 1763297.0}, {"date": "2021-05-07", "close": 29.5, "volume": 777413.0}, {"date": "2021-05-10", "close": 27.71, "volume": 868265.0}, {"date": "2021-05-11", "close": 28.4, "volume": 483269.0}, {"date": "2021-05-12", "close": 27.61, "volume": 328034.0}, {"date": "2021-05-13", "close": 27.5, "volume": 373523.0}, {"date": "2021-05-14", "close": 29.19, "volume": 607545.0}, {"date": "2021-05-17", "close": 30.35, "volume": 251188.0}, {"date": "2021-05-18", "close": 29.95, "volume": 613171.0}, {"date": "2021-05-19", "close": 30.09, "volume": 369529.0}, {"date": "2021-05-20", "close": 30.82, "volume": 400806.0}, {"date": "2021-05-21", "close": 30.09, "volume": 285953.0}, {"date": "2021-05-24", "close": 31.25, "volume": 533625.0}, {"date": "2021-05-25", "close": 30.65, "volume": 438984.0}, {"date": "2021-05-26", "close": 32.08, "volume": 317079.0}, {"date": "2021-05-27", "close": 32.52, "volume": 590861.0}, {"date": "2021-05-28", "close": 32.12, "volume": 252503.0}, {"date": "2021-06-01", "close": 32.66, "volume": 500443.0}, {"date": "2021-06-02", "close": 32.99, "volume": 479482.0}, {"date": "2021-06-03", "close": 32.06, "volume": 604060.0}, {"date": "2021-06-04", "close": 32.15, "volume": 305048.0}, {"date": "2021-06-07", "close": 34.97, "volume": 1227679.0}, {"date": "2021-06-08", "close": 34.87, "volume": 434066.0}, {"date": "2021-06-09", "close": 34.7, "volume": 446428.0}, {"date": "2021-06-10", "close": 34.25, "volume": 292553.0}, {"date": "2021-06-11", "close": 34.22, "volume": 399426.0}, {"date": "2021-06-14", "close": 34.18, "volume": 303670.0}, {"date": "2021-06-15", "close": 34.26, "volume": 594083.0}, {"date": "2021-06-16", "close": 33.84, "volume": 363450.0}, {"date": "2021-06-17", "close": 35.0, "volume": 312179.0}, {"date": "2021-06-18", "close": 35.34, "volume": 1671052.0}, {"date": "2021-06-21", "close": 35.33, "volume": 623301.0}, {"date": "2021-06-22", "close": 34.56, "volume": 416989.0}, {"date": "2021-06-23", "close": 34.14, "volume": 515677.0}, {"date": "2021-06-24", "close": 35.0, "volume": 487938.0}, {"date": "2021-06-25", "close": 35.91, "volume": 2418164.0}, {"date": "2021-06-28", "close": 35.95, "volume": 436444.0}, {"date": "2021-06-29", "close": 37.3, "volume": 427691.0}, {"date": "2021-06-30", "close": 36.59, "volume": 303736.0}, {"date": "2021-07-01", "close": 37.99, "volume": 366689.0}, {"date": "2021-07-02", "close": 37.67, "volume": 367418.0}, {"date": "2021-07-06", "close": 36.75, "volume": 236507.0}, {"date": "2021-07-07", "close": 34.8, "volume": 806247.0}, {"date": "2021-07-08", "close": 34.59, "volume": 304238.0}, {"date": "2021-07-09", "close": 34.98, "volume": 207843.0}, {"date": "2021-07-12", "close": 34.52, "volume": 293712.0}, {"date": "2021-07-13", "close": 33.79, "volume": 307335.0}, {"date": "2021-07-14", "close": 33.36, "volume": 483122.0}, {"date": "2021-07-15", "close": 31.86, "volume": 530564.0}, {"date": "2021-07-16", "close": 33.33, "volume": 415652.0}, {"date": "2021-07-19", "close": 33.0, "volume": 478081.0}, {"date": "2021-07-20", "close": 34.31, "volume": 548214.0}, {"date": "2021-07-21", "close": 34.51, "volume": 279645.0}, {"date": "2021-07-22", "close": 34.25, "volume": 326430.0}, {"date": "2021-07-23", "close": 34.24, "volume": 187242.0}, {"date": "2021-07-26", "close": 32.91, "volume": 245120.0}, {"date": "2021-07-27", "close": 32.06, "volume": 312642.0}, {"date": "2021-07-28", "close": 33.08, "volume": 244200.0}, {"date": "2021-07-29", "close": 32.66, "volume": 333944.0}, {"date": "2021-07-30", "close": 32.44, "volume": 158998.0}, {"date": "2021-08-02", "close": 33.02, "volume": 284970.0}, {"date": "2021-08-03", "close": 32.06, "volume": 686254.0}, {"date": "2021-08-04", "close": 32.59, "volume": 302151.0}, {"date": "2021-08-05", "close": 32.94, "volume": 340177.0}, {"date": "2021-08-06", "close": 32.9, "volume": 385992.0}, {"date": "2021-08-09", "close": 33.5, "volume": 386769.0}, {"date": "2021-08-10", "close": 33.03, "volume": 408297.0}, {"date": "2021-08-11", "close": 32.71, "volume": 306474.0}, {"date": "2021-08-12", "close": 33.52, "volume": 655748.0}, {"date": "2021-08-13", "close": 33.03, "volume": 1822483.0}, {"date": "2021-08-16", "close": 31.57, "volume": 428559.0}, {"date": "2021-08-17", "close": 32.79, "volume": 638933.0}, {"date": "2021-08-18", "close": 32.89, "volume": 461482.0}, {"date": "2021-08-19", "close": 30.55, "volume": 630578.0}, {"date": "2021-08-20", "close": 31.53, "volume": 339078.0}, {"date": "2021-08-23", "close": 32.2, "volume": 384513.0}, {"date": "2021-08-24", "close": 31.06, "volume": 662357.0}, {"date": "2021-08-25", "close": 30.0, "volume": 675728.0}, {"date": "2021-08-26", "close": 29.75, "volume": 306740.0}, {"date": "2021-08-27", "close": 29.94, "volume": 630067.0}, {"date": "2021-08-30", "close": 30.0, "volume": 564889.0}, {"date": "2021-08-31", "close": 32.03, "volume": 660871.0}, {"date": "2021-09-01", "close": 32.0, "volume": 625746.0}, {"date": "2021-09-02", "close": 33.48, "volume": 659770.0}, {"date": "2021-09-03", "close": 31.5, "volume": 553698.0}, {"date": "2021-09-07", "close": 33.83, "volume": 1098151.0}, {"date": "2021-09-08", "close": 32.54, "volume": 360851.0}, {"date": "2021-09-09", "close": 32.81, "volume": 591246.0}, {"date": "2021-09-10", "close": 32.15, "volume": 772475.0}, {"date": "2021-09-13", "close": 35.7, "volume": 1515393.0}, {"date": "2021-09-14", "close": 35.41, "volume": 623543.0}, {"date": "2021-09-15", "close": 36.93, "volume": 471786.0}, {"date": "2021-09-16", "close": 37.0, "volume": 309761.0}, {"date": "2021-09-17", "close": 37.09, "volume": 3340694.0}, {"date": "2021-09-20", "close": 36.22, "volume": 491983.0}, {"date": "2021-09-21", "close": 36.93, "volume": 373630.0}, {"date": "2021-09-22", "close": 37.16, "volume": 275939.0}, {"date": "2021-09-23", "close": 36.88, "volume": 492976.0}, {"date": "2021-09-24", "close": 36.74, "volume": 452758.0}, {"date": "2021-09-27", "close": 37.41, "volume": 478785.0}, {"date": "2021-09-28", "close": 36.95, "volume": 377966.0}, {"date": "2021-09-29", "close": 33.39, "volume": 515565.0}, {"date": "2021-09-30", "close": 31.53, "volume": 712464.0}, {"date": "2021-10-01", "close": 29.76, "volume": 1051150.0}, {"date": "2021-10-04", "close": 29.94, "volume": 604460.0}, {"date": "2021-10-05", "close": 29.29, "volume": 541330.0}, {"date": "2021-10-06", "close": 29.5, "volume": 340221.0}, {"date": "2021-10-07", "close": 26.0, "volume": 1399777.0}, {"date": "2021-10-08", "close": 28.16, "volume": 3715254.0}, {"date": "2021-10-11", "close": 29.3, "volume": 1061175.0}, {"date": "2021-10-12", "close": 27.77, "volume": 2192629.0}, {"date": "2021-10-13", "close": 32.76, "volume": 6775096.0}, {"date": "2021-10-14", "close": 36.62, "volume": 3667359.0}, {"date": "2021-10-15", "close": 34.11, "volume": 1203920.0}, {"date": "2021-10-18", "close": 32.02, "volume": 1061279.0}, {"date": "2021-10-19", "close": 32.61, "volume": 398305.0}, {"date": "2021-10-20", "close": 31.22, "volume": 592196.0}, {"date": "2021-10-21", "close": 31.25, "volume": 407567.0}, {"date": "2021-10-22", "close": 32.05, "volume": 335628.0}, {"date": "2021-10-25", "close": 30.94, "volume": 360170.0}, {"date": "2021-10-26", "close": 31.14, "volume": 323393.0}, {"date": "2021-10-27", "close": 30.25, "volume": 564881.0}, {"date": "2021-10-28", "close": 32.99, "volume": 592327.0}, {"date": "2021-10-29", "close": 33.25, "volume": 444428.0}, {"date": "2021-11-01", "close": 34.78, "volume": 518226.0}, {"date": "2021-11-02", "close": 34.97, "volume": 524741.0}, {"date": "2021-11-03", "close": 37.03, "volume": 794817.0}, {"date": "2021-11-04", "close": 36.38, "volume": 714493.0}, {"date": "2021-11-05", "close": 35.52, "volume": 929189.0}, {"date": "2021-11-08", "close": 35.53, "volume": 515808.0}, {"date": "2021-11-09", "close": 35.1, "volume": 355324.0}, {"date": "2021-11-10", "close": 33.74, "volume": 413419.0}, {"date": "2021-11-11", "close": 35.7, "volume": 778133.0}, {"date": "2021-11-12", "close": 35.21, "volume": 269319.0}, {"date": "2021-11-15", "close": 35.32, "volume": 263055.0}, {"date": "2021-11-16", "close": 35.39, "volume": 436382.0}, {"date": "2021-11-17", "close": 35.94, "volume": 417012.0}, {"date": "2021-11-18", "close": 35.04, "volume": 490658.0}, {"date": "2021-11-19", "close": 34.49, "volume": 368561.0}, {"date": "2021-11-22", "close": 34.28, "volume": 477517.0}, {"date": "2021-11-23", "close": 31.61, "volume": 929967.0}, {"date": "2021-11-24", "close": 31.4, "volume": 454264.0}, {"date": "2021-11-26", "close": 29.81, "volume": 527236.0}, {"date": "2021-11-29", "close": 28.94, "volume": 730867.0}, {"date": "2021-11-30", "close": 29.42, "volume": 619917.0}, {"date": "2021-12-01", "close": 28.66, "volume": 647202.0}, {"date": "2021-12-02", "close": 29.44, "volume": 421871.0}, {"date": "2021-12-03", "close": 28.18, "volume": 666451.0}, {"date": "2021-12-06", "close": 27.96, "volume": 497921.0}, {"date": "2021-12-07", "close": 29.5, "volume": 485519.0}, {"date": "2021-12-08", "close": 30.85, "volume": 329655.0}, {"date": "2021-12-09", "close": 29.08, "volume": 352052.0}, {"date": "2021-12-10", "close": 28.22, "volume": 309573.0}, {"date": "2021-12-13", "close": 27.93, "volume": 513700.0}, {"date": "2021-12-14", "close": 27.91, "volume": 452796.0}, {"date": "2021-12-15", "close": 29.06, "volume": 822925.0}, {"date": "2021-12-16", "close": 28.14, "volume": 506904.0}, {"date": "2021-12-17", "close": 29.21, "volume": 2048002.0}, {"date": "2021-12-20", "close": 30.14, "volume": 585609.0}, {"date": "2021-12-21", "close": 31.07, "volume": 485686.0}, {"date": "2021-12-22", "close": 31.56, "volume": 494388.0}, {"date": "2021-12-23", "close": 33.4, "volume": 425766.0}, {"date": "2021-12-27", "close": 32.15, "volume": 580127.0}, {"date": "2021-12-28", "close": 31.16, "volume": 335737.0}, {"date": "2021-12-29", "close": 30.19, "volume": 216492.0}, {"date": "2021-12-30", "close": 31.47, "volume": 288140.0}, {"date": "2021-12-31", "close": 30.71, "volume": 201241.0}, {"date": "2022-01-03", "close": 32.36, "volume": 320584.0}, {"date": "2022-01-04", "close": 31.54, "volume": 910154.0}, {"date": "2022-01-05", "close": 28.39, "volume": 456209.0}, {"date": "2022-01-06", "close": 27.84, "volume": 487176.0}, {"date": "2022-01-07", "close": 26.8, "volume": 767284.0}, {"date": "2022-01-10", "close": 26.95, "volume": 611452.0}, {"date": "2022-01-11", "close": 27.75, "volume": 339608.0}, {"date": "2022-01-12", "close": 26.15, "volume": 365618.0}, {"date": "2022-01-13", "close": 25.76, "volume": 508331.0}, {"date": "2022-01-14", "close": 26.29, "volume": 599915.0}, {"date": "2022-01-18", "close": 23.76, "volume": 965897.0}, {"date": "2022-01-19", "close": 23.64, "volume": 474259.0}, {"date": "2022-01-20", "close": 23.53, "volume": 403804.0}, {"date": "2022-01-21", "close": 22.15, "volume": 841859.0}, {"date": "2022-01-24", "close": 22.91, "volume": 889060.0}, {"date": "2022-01-25", "close": 22.26, "volume": 497117.0}, {"date": "2022-01-26", "close": 21.35, "volume": 868879.0}, {"date": "2022-01-27", "close": 20.38, "volume": 665256.0}, {"date": "2022-01-28", "close": 20.26, "volume": 1031269.0}, {"date": "2022-01-31", "close": 22.13, "volume": 832602.0}, {"date": "2022-02-01", "close": 23.09, "volume": 534045.0}, {"date": "2022-02-02", "close": 21.92, "volume": 729003.0}, {"date": "2022-02-03", "close": 20.88, "volume": 504698.0}, {"date": "2022-02-04", "close": 20.82, "volume": 908624.0}, {"date": "2022-02-07", "close": 21.69, "volume": 611433.0}, {"date": "2022-02-08", "close": 20.89, "volume": 512281.0}, {"date": "2022-02-09", "close": 22.18, "volume": 484320.0}, {"date": "2022-02-10", "close": 20.87, "volume": 645765.0}, {"date": "2022-02-11", "close": 20.6, "volume": 391711.0}, {"date": "2022-02-14", "close": 20.28, "volume": 386667.0}, {"date": "2022-02-15", "close": 21.45, "volume": 511578.0}, {"date": "2022-02-16", "close": 20.94, "volume": 452795.0}, {"date": "2022-02-17", "close": 21.01, "volume": 684517.0}, {"date": "2022-02-18", "close": 21.08, "volume": 460791.0}, {"date": "2022-02-22", "close": 21.12, "volume": 955679.0}, {"date": "2022-02-23", "close": 20.49, "volume": 659317.0}, {"date": "2022-02-24", "close": 21.7, "volume": 968029.0}, {"date": "2022-02-25", "close": 22.85, "volume": 835319.0}, {"date": "2022-02-28", "close": 24.11, "volume": 767397.0}, {"date": "2022-03-01", "close": 24.06, "volume": 492514.0}, {"date": "2022-03-02", "close": 23.74, "volume": 337896.0}, {"date": "2022-03-03", "close": 22.07, "volume": 350591.0}, {"date": "2022-03-04", "close": 20.38, "volume": 587666.0}, {"date": "2022-03-07", "close": 21.24, "volume": 551495.0}, {"date": "2022-03-08", "close": 22.5, "volume": 589340.0}, {"date": "2022-03-09", "close": 24.51, "volume": 677954.0}, {"date": "2022-03-10", "close": 25.36, "volume": 908365.0}, {"date": "2022-03-11", "close": 23.7, "volume": 519732.0}, {"date": "2022-03-14", "close": 22.71, "volume": 773723.0}, {"date": "2022-03-15", "close": 22.92, "volume": 659740.0}, {"date": "2022-03-16", "close": 24.7, "volume": 715334.0}, {"date": "2022-03-17", "close": 25.52, "volume": 550640.0}, {"date": "2022-03-18", "close": 26.93, "volume": 1907104.0}, {"date": "2022-03-21", "close": 25.91, "volume": 490576.0}, {"date": "2022-03-22", "close": 28.05, "volume": 536225.0}, {"date": "2022-03-23", "close": 28.37, "volume": 408187.0}, {"date": "2022-03-24", "close": 30.03, "volume": 444177.0}, {"date": "2022-03-25", "close": 28.71, "volume": 384492.0}, {"date": "2022-03-28", "close": 29.84, "volume": 279477.0}, {"date": "2022-03-29", "close": 32.31, "volume": 1039803.0}, {"date": "2022-03-30", "close": 30.66, "volume": 748322.0}, {"date": "2022-03-31", "close": 29.93, "volume": 783937.0}, {"date": "2022-04-01", "close": 31.63, "volume": 660756.0}, {"date": "2022-04-04", "close": 34.88, "volume": 774118.0}, {"date": "2022-04-05", "close": 31.84, "volume": 512828.0}, {"date": "2022-04-06", "close": 31.64, "volume": 504193.0}, {"date": "2022-04-07", "close": 30.66, "volume": 593827.0}, {"date": "2022-04-08", "close": 32.65, "volume": 752975.0}, {"date": "2022-04-11", "close": 31.5, "volume": 761913.0}, {"date": "2022-04-12", "close": 31.24, "volume": 455485.0}, {"date": "2022-04-13", "close": 32.28, "volume": 431687.0}, {"date": "2022-04-14", "close": 30.74, "volume": 496752.0}, {"date": "2022-04-18", "close": 28.55, "volume": 569251.0}, {"date": "2022-04-19", "close": 29.25, "volume": 409890.0}, {"date": "2022-04-20", "close": 29.96, "volume": 324236.0}, {"date": "2022-04-21", "close": 27.92, "volume": 565033.0}, {"date": "2022-04-22", "close": 27.9, "volume": 602561.0}, {"date": "2022-04-25", "close": 29.53, "volume": 339120.0}, {"date": "2022-04-26", "close": 27.31, "volume": 744123.0}, {"date": "2022-04-27", "close": 25.5, "volume": 602165.0}, {"date": "2022-04-28", "close": 25.33, "volume": 788478.0}, {"date": "2022-04-29", "close": 23.83, "volume": 681291.0}, {"date": "2022-05-02", "close": 24.74, "volume": 682763.0}, {"date": "2022-05-03", "close": 24.79, "volume": 631572.0}, {"date": "2022-05-04", "close": 25.62, "volume": 432744.0}, {"date": "2022-05-05", "close": 23.3, "volume": 600981.0}, {"date": "2022-05-06", "close": 20.63, "volume": 2212647.0}, {"date": "2022-05-09", "close": 17.48, "volume": 1683922.0}, {"date": "2022-05-10", "close": 17.03, "volume": 1082433.0}, {"date": "2022-05-11", "close": 15.27, "volume": 2166296.0}, {"date": "2022-05-12", "close": 15.72, "volume": 2298889.0}, {"date": "2022-05-13", "close": 17.58, "volume": 1207991.0}, {"date": "2022-05-16", "close": 17.61, "volume": 834503.0}, {"date": "2022-05-17", "close": 18.25, "volume": 786338.0}, {"date": "2022-05-18", "close": 17.58, "volume": 625365.0}, {"date": "2022-05-19", "close": 17.25, "volume": 670692.0}, {"date": "2022-05-20", "close": 17.34, "volume": 709755.0}, {"date": "2022-05-23", "close": 17.62, "volume": 938168.0}, {"date": "2022-05-24", "close": 16.65, "volume": 548668.0}, {"date": "2022-05-25", "close": 16.47, "volume": 424332.0}, {"date": "2022-05-26", "close": 16.75, "volume": 534425.0}, {"date": "2022-05-27", "close": 17.33, "volume": 623318.0}, {"date": "2022-05-31", "close": 16.28, "volume": 1162914.0}, {"date": "2022-06-01", "close": 16.14, "volume": 681028.0}, {"date": "2022-06-02", "close": 16.78, "volume": 685737.0}, {"date": "2022-06-03", "close": 17.53, "volume": 779437.0}, {"date": "2022-06-06", "close": 15.2, "volume": 1368150.0}, {"date": "2022-06-07", "close": 16.22, "volume": 781467.0}, {"date": "2022-06-08", "close": 16.01, "volume": 673427.0}, {"date": "2022-06-09", "close": 15.6, "volume": 659439.0}, {"date": "2022-06-10", "close": 14.0, "volume": 1312443.0}, {"date": "2022-06-13", "close": 13.31, "volume": 1331311.0}, {"date": "2022-06-14", "close": 13.87, "volume": 642023.0}, {"date": "2022-06-15", "close": 14.33, "volume": 1060139.0}, {"date": "2022-06-16", "close": 14.71, "volume": 1334416.0}, {"date": "2022-06-17", "close": 16.12, "volume": 3426172.0}, {"date": "2022-06-21", "close": 17.28, "volume": 1461946.0}, {"date": "2022-06-22", "close": 17.78, "volume": 1262727.0}, {"date": "2022-06-23", "close": 19.0, "volume": 1502294.0}, {"date": "2022-06-24", "close": 20.87, "volume": 4391873.0}, {"date": "2022-06-27", "close": 18.67, "volume": 2639354.0}, {"date": "2022-06-28", "close": 16.37, "volume": 1490791.0}, {"date": "2022-06-29", "close": 16.79, "volume": 741657.0}, {"date": "2022-06-30", "close": 16.75, "volume": 710120.0}, {"date": "2022-07-01", "close": 18.09, "volume": 676300.0}, {"date": "2022-07-05", "close": 19.78, "volume": 1186078.0}, {"date": "2022-07-06", "close": 20.38, "volume": 828397.0}, {"date": "2022-07-07", "close": 22.13, "volume": 1526538.0}, {"date": "2022-07-08", "close": 22.31, "volume": 725353.0}, {"date": "2022-07-11", "close": 19.38, "volume": 672156.0}, {"date": "2022-07-12", "close": 19.32, "volume": 961037.0}, {"date": "2022-07-13", "close": 19.37, "volume": 674054.0}, {"date": "2022-07-14", "close": 19.28, "volume": 939476.0}, {"date": "2022-07-15", "close": 19.4, "volume": 580305.0}, {"date": "2022-07-18", "close": 18.23, "volume": 855782.0}, {"date": "2022-07-19", "close": 20.56, "volume": 936579.0}, {"date": "2022-07-20", "close": 23.14, "volume": 1028690.0}, {"date": "2022-07-21", "close": 23.34, "volume": 691968.0}, {"date": "2022-07-22", "close": 21.15, "volume": 1298776.0}, {"date": "2022-07-25", "close": 20.46, "volume": 736453.0}, {"date": "2022-07-26", "close": 20.68, "volume": 852579.0}, {"date": "2022-07-27", "close": 21.64, "volume": 583514.0}, {"date": "2022-07-28", "close": 20.4, "volume": 466264.0}, {"date": "2022-07-29", "close": 19.02, "volume": 536841.0}, {"date": "2022-08-01", "close": 18.07, "volume": 606255.0}, {"date": "2022-08-02", "close": 18.95, "volume": 462014.0}, {"date": "2022-08-03", "close": 19.0, "volume": 667703.0}, {"date": "2022-08-04", "close": 19.16, "volume": 960217.0}, {"date": "2022-08-05", "close": 19.73, "volume": 1588831.0}, {"date": "2022-08-08", "close": 19.87, "volume": 1104710.0}, {"date": "2022-08-09", "close": 18.7, "volume": 822521.0}, {"date": "2022-08-10", "close": 20.1, "volume": 931090.0}, {"date": "2022-08-11", "close": 19.67, "volume": 1168755.0}, {"date": "2022-08-12", "close": 20.7, "volume": 1008490.0}, {"date": "2022-08-15", "close": 20.97, "volume": 679866.0}, {"date": "2022-08-16", "close": 20.21, "volume": 593409.0}, {"date": "2022-08-17", "close": 19.34, "volume": 753141.0}, {"date": "2022-08-18", "close": 19.64, "volume": 647351.0}, {"date": "2022-08-19", "close": 19.43, "volume": 690221.0}, {"date": "2022-08-22", "close": 21.0, "volume": 899190.0}, {"date": "2022-08-23", "close": 23.01, "volume": 975006.0}, {"date": "2022-08-24", "close": 26.1, "volume": 1873735.0}, {"date": "2022-08-25", "close": 26.49, "volume": 2540188.0}, {"date": "2022-08-26", "close": 24.57, "volume": 1187642.0}, {"date": "2022-08-29", "close": 23.2, "volume": 657748.0}, {"date": "2022-08-30", "close": 21.94, "volume": 748831.0}, {"date": "2022-08-31", "close": 22.97, "volume": 556531.0}, {"date": "2022-09-01", "close": 24.9, "volume": 1077710.0}, {"date": "2022-09-02", "close": 25.03, "volume": 1313865.0}, {"date": "2022-09-06", "close": 23.17, "volume": 1049815.0}, {"date": "2022-09-07", "close": 25.35, "volume": 1044837.0}, {"date": "2022-09-08", "close": 31.37, "volume": 5902609.0}, {"date": "2022-09-09", "close": 29.01, "volume": 1174630.0}, {"date": "2022-09-12", "close": 28.8, "volume": 1570266.0}, {"date": "2022-09-13", "close": 24.03, "volume": 7544223.0}, {"date": "2022-09-14", "close": 23.97, "volume": 1883200.0}, {"date": "2022-09-15", "close": 25.08, "volume": 2002586.0}, {"date": "2022-09-16", "close": 23.42, "volume": 3156152.0}, {"date": "2022-09-19", "close": 23.84, "volume": 963468.0}, {"date": "2022-09-20", "close": 23.69, "volume": 1083802.0}, {"date": "2022-09-21", "close": 22.27, "volume": 669357.0}, {"date": "2022-09-22", "close": 22.13, "volume": 717367.0}, {"date": "2022-09-23", "close": 22.45, "volume": 1674937.0}, {"date": "2022-09-26", "close": 22.01, "volume": 776189.0}, {"date": "2022-09-27", "close": 23.29, "volume": 1049886.0}, {"date": "2022-09-28", "close": 24.12, "volume": 897271.0}, {"date": "2022-09-29", "close": 23.14, "volume": 1324419.0}, {"date": "2022-09-30", "close": 22.37, "volume": 847158.0}, {"date": "2022-10-03", "close": 22.32, "volume": 797601.0}, {"date": "2022-10-04", "close": 24.02, "volume": 1510989.0}, {"date": "2022-10-05", "close": 23.74, "volume": 800406.0}, {"date": "2022-10-06", "close": 23.0, "volume": 997860.0}, {"date": "2022-10-07", "close": 22.24, "volume": 822161.0}, {"date": "2022-10-10", "close": 21.94, "volume": 712222.0}, {"date": "2022-10-11", "close": 21.93, "volume": 1284998.0}, {"date": "2022-10-12", "close": 21.46, "volume": 1116488.0}, {"date": "2022-10-13", "close": 20.48, "volume": 1043486.0}, {"date": "2022-10-14", "close": 19.51, "volume": 1626493.0}, {"date": "2022-10-17", "close": 20.47, "volume": 2083743.0}, {"date": "2022-10-18", "close": 20.92, "volume": 1753118.0}, {"date": "2022-10-19", "close": 19.66, "volume": 2123742.0}, {"date": "2022-10-20", "close": 19.82, "volume": 817786.0}, {"date": "2022-10-21", "close": 20.63, "volume": 531756.0}, {"date": "2022-10-24", "close": 20.2, "volume": 456182.0}, {"date": "2022-10-25", "close": 21.12, "volume": 762902.0}, {"date": "2022-10-26", "close": 22.0, "volume": 610771.0}, {"date": "2022-10-27", "close": 21.71, "volume": 613435.0}, {"date": "2022-10-28", "close": 22.5, "volume": 797819.0}, {"date": "2022-10-31", "close": 22.22, "volume": 867543.0}, {"date": "2022-11-01", "close": 22.46, "volume": 562353.0}, {"date": "2022-11-02", "close": 21.42, "volume": 531495.0}, {"date": "2022-11-03", "close": 20.94, "volume": 654159.0}, {"date": "2022-11-04", "close": 20.49, "volume": 834130.0}, {"date": "2022-11-07", "close": 20.36, "volume": 576242.0}, {"date": "2022-11-08", "close": 19.97, "volume": 717983.0}, {"date": "2022-11-09", "close": 19.02, "volume": 754533.0}, {"date": "2022-11-10", "close": 20.0, "volume": 1259308.0}, {"date": "2022-11-11", "close": 20.49, "volume": 1411698.0}, {"date": "2022-11-14", "close": 19.77, "volume": 1155979.0}, {"date": "2022-11-15", "close": 19.8, "volume": 1630490.0}, {"date": "2022-11-16", "close": 18.2, "volume": 984844.0}, {"date": "2022-11-17", "close": 17.94, "volume": 751207.0}, {"date": "2022-11-18", "close": 18.91, "volume": 960248.0}, {"date": "2022-11-21", "close": 18.64, "volume": 648862.0}, {"date": "2022-11-22", "close": 18.71, "volume": 693413.0}, {"date": "2022-11-23", "close": 18.71, "volume": 506282.0}, {"date": "2022-11-25", "close": 18.62, "volume": 220457.0}, {"date": "2022-11-28", "close": 18.41, "volume": 452485.0}, {"date": "2022-11-29", "close": 18.27, "volume": 654806.0}, {"date": "2022-11-30", "close": 18.58, "volume": 1473626.0}, {"date": "2022-12-01", "close": 17.78, "volume": 862087.0}, {"date": "2022-12-02", "close": 18.77, "volume": 993284.0}, {"date": "2022-12-05", "close": 18.36, "volume": 846184.0}, {"date": "2022-12-06", "close": 18.07, "volume": 720451.0}, {"date": "2022-12-07", "close": 17.44, "volume": 700070.0}, {"date": "2022-12-08", "close": 17.35, "volume": 1392556.0}, {"date": "2022-12-09", "close": 16.3, "volume": 934578.0}, {"date": "2022-12-12", "close": 16.8, "volume": 1413381.0}, {"date": "2022-12-13", "close": 17.28, "volume": 1274339.0}, {"date": "2022-12-14", "close": 17.5, "volume": 1554045.0}, {"date": "2022-12-15", "close": 17.17, "volume": 1680763.0}, {"date": "2022-12-16", "close": 17.05, "volume": 5652087.0}, {"date": "2022-12-19", "close": 15.79, "volume": 1827876.0}, {"date": "2022-12-20", "close": 15.72, "volume": 1732489.0}, {"date": "2022-12-21", "close": 14.82, "volume": 2360092.0}, {"date": "2022-12-22", "close": 15.16, "volume": 1183864.0}, {"date": "2022-12-23", "close": 14.6, "volume": 903791.0}, {"date": "2022-12-27", "close": 14.41, "volume": 1014618.0}, {"date": "2022-12-28", "close": 14.16, "volume": 1095949.0}, {"date": "2022-12-29", "close": 14.8, "volume": 1551310.0}, {"date": "2022-12-30", "close": 14.94, "volume": 954982.0}, {"date": "2023-01-03", "close": 15.04, "volume": 1790396.0}, {"date": "2023-01-04", "close": 15.98, "volume": 1864459.0}, {"date": "2023-01-05", "close": 15.51, "volume": 1952778.0}, {"date": "2023-01-06", "close": 15.74, "volume": 1680729.0}, {"date": "2023-01-09", "close": 15.59, "volume": 3323478.0}, {"date": "2023-01-10", "close": 16.03, "volume": 1460720.0}, {"date": "2023-01-11", "close": 16.65, "volume": 1900198.0}, {"date": "2023-01-12", "close": 20.1, "volume": 2793778.0}, {"date": "2023-01-13", "close": 20.77, "volume": 3573738.0}, {"date": "2023-01-17", "close": 20.45, "volume": 1451898.0}, {"date": "2023-01-18", "close": 20.68, "volume": 1171617.0}, {"date": "2023-01-19", "close": 20.2, "volume": 2060634.0}, {"date": "2023-01-20", "close": 20.58, "volume": 1091254.0}, {"date": "2023-01-23", "close": 20.78, "volume": 1400821.0}, {"date": "2023-01-24", "close": 20.55, "volume": 1639174.0}, {"date": "2023-01-25", "close": 20.42, "volume": 721183.0}, {"date": "2023-01-26", "close": 20.19, "volume": 1088443.0}, {"date": "2023-01-27", "close": 21.88, "volume": 1437757.0}, {"date": "2023-01-30", "close": 20.95, "volume": 1344406.0}, {"date": "2023-01-31", "close": 21.46, "volume": 844803.0}, {"date": "2023-02-01", "close": 21.68, "volume": 816353.0}, {"date": "2023-02-02", "close": 22.76, "volume": 1729601.0}, {"date": "2023-02-03", "close": 22.07, "volume": 721507.0}, {"date": "2023-02-06", "close": 21.56, "volume": 843805.0}, {"date": "2023-02-07", "close": 21.32, "volume": 792444.0}, {"date": "2023-02-08", "close": 20.37, "volume": 1286171.0}, {"date": "2023-02-09", "close": 20.07, "volume": 723687.0}, {"date": "2023-02-10", "close": 19.56, "volume": 975103.0}, {"date": "2023-02-13", "close": 18.5, "volume": 865889.0}, {"date": "2023-02-14", "close": 18.78, "volume": 1091668.0}, {"date": "2023-02-15", "close": 18.37, "volume": 1543079.0}, {"date": "2023-02-16", "close": 17.45, "volume": 1072517.0}, {"date": "2023-02-17", "close": 18.45, "volume": 840337.0}, {"date": "2023-02-21", "close": 17.48, "volume": 1368972.0}, {"date": "2023-02-22", "close": 17.7, "volume": 698836.0}, {"date": "2023-02-23", "close": 17.43, "volume": 614821.0}, {"date": "2023-02-24", "close": 17.06, "volume": 1011934.0}, {"date": "2023-02-27", "close": 16.56, "volume": 1109501.0}, {"date": "2023-02-28", "close": 16.15, "volume": 1172126.0}, {"date": "2023-03-01", "close": 16.14, "volume": 820053.0}, {"date": "2023-03-02", "close": 16.38, "volume": 692345.0}, {"date": "2023-03-03", "close": 17.13, "volume": 978093.0}, {"date": "2023-03-06", "close": 16.96, "volume": 753500.0}, {"date": "2023-03-07", "close": 17.59, "volume": 1478378.0}, {"date": "2023-03-08", "close": 16.91, "volume": 890467.0}, {"date": "2023-03-09", "close": 15.57, "volume": 1619177.0}, {"date": "2023-03-10", "close": 15.33, "volume": 1666127.0}, {"date": "2023-03-13", "close": 16.01, "volume": 1179158.0}, {"date": "2023-03-14", "close": 16.22, "volume": 691632.0}, {"date": "2023-03-15", "close": 16.5, "volume": 1046745.0}, {"date": "2023-03-16", "close": 16.28, "volume": 1370917.0}, {"date": "2023-03-17", "close": 15.77, "volume": 1184865.0}, {"date": "2023-03-20", "close": 15.63, "volume": 891649.0}, {"date": "2023-03-21", "close": 15.58, "volume": 696140.0}, {"date": "2023-03-22", "close": 15.21, "volume": 1233297.0}, {"date": "2023-03-23", "close": 15.48, "volume": 950398.0}, {"date": "2023-03-24", "close": 15.31, "volume": 1384699.0}, {"date": "2023-03-27", "close": 15.48, "volume": 715905.0}, {"date": "2023-03-28", "close": 15.0, "volume": 602500.0}, {"date": "2023-03-29", "close": 16.01, "volume": 1301233.0}, {"date": "2023-03-30", "close": 15.91, "volume": 1330136.0}, {"date": "2023-03-31", "close": 16.47, "volume": 902014.0}, {"date": "2023-04-03", "close": 16.9, "volume": 1470944.0}, {"date": "2023-04-04", "close": 16.89, "volume": 903620.0}, {"date": "2023-04-05", "close": 17.23, "volume": 1288065.0}, {"date": "2023-04-06", "close": 17.97, "volume": 1129557.0}, {"date": "2023-04-10", "close": 18.27, "volume": 1365995.0}, {"date": "2023-04-11", "close": 18.02, "volume": 1190502.0}, {"date": "2023-04-12", "close": 16.01, "volume": 1845191.0}, {"date": "2023-04-13", "close": 18.22, "volume": 3372604.0}, {"date": "2023-04-14", "close": 17.44, "volume": 1388240.0}, {"date": "2023-04-17", "close": 18.22, "volume": 1867421.0}, {"date": "2023-04-18", "close": 11.62, "volume": 13936840.0}, {"date": "2023-04-19", "close": 12.35, "volume": 5973249.0}, {"date": "2023-04-20", "close": 12.47, "volume": 2740889.0}, {"date": "2023-04-21", "close": 12.74, "volume": 1637876.0}, {"date": "2023-04-24", "close": 12.05, "volume": 1649330.0}, {"date": "2023-04-25", "close": 11.78, "volume": 1338555.0}, {"date": "2023-04-26", "close": 11.39, "volume": 1736309.0}, {"date": "2023-04-27", "close": 11.3, "volume": 1358136.0}, {"date": "2023-04-28", "close": 11.37, "volume": 1019217.0}, {"date": "2023-05-01", "close": 11.44, "volume": 1383819.0}, {"date": "2023-05-02", "close": 10.44, "volume": 1583795.0}, {"date": "2023-05-03", "close": 11.21, "volume": 1757091.0}, {"date": "2023-05-04", "close": 11.22, "volume": 2149206.0}, {"date": "2023-05-05", "close": 11.27, "volume": 1703492.0}, {"date": "2023-05-08", "close": 10.82, "volume": 1510004.0}, {"date": "2023-05-09", "close": 10.62, "volume": 1420973.0}, {"date": "2023-05-10", "close": 10.71, "volume": 1126856.0}, {"date": "2023-05-11", "close": 10.36, "volume": 1027418.0}, {"date": "2023-05-12", "close": 10.25, "volume": 1531643.0}, {"date": "2023-05-15", "close": 10.29, "volume": 1297801.0}, {"date": "2023-05-16", "close": 9.99, "volume": 988835.0}, {"date": "2023-05-17", "close": 10.36, "volume": 1463628.0}, {"date": "2023-05-18", "close": 10.18, "volume": 951584.0}, {"date": "2023-05-19", "close": 10.49, "volume": 1005143.0}, {"date": "2023-05-22", "close": 11.1, "volume": 1651256.0}, {"date": "2023-05-23", "close": 11.7, "volume": 2741651.0}, {"date": "2023-05-24", "close": 11.57, "volume": 1291345.0}, {"date": "2023-05-25", "close": 11.22, "volume": 1503940.0}, {"date": "2023-05-26", "close": 11.0, "volume": 1150616.0}, {"date": "2023-05-30", "close": 10.94, "volume": 1152508.0}, {"date": "2023-05-31", "close": 11.14, "volume": 1237241.0}, {"date": "2023-06-01", "close": 11.06, "volume": 893512.0}, {"date": "2023-06-02", "close": 11.47, "volume": 1075719.0}, {"date": "2023-06-05", "close": 11.46, "volume": 1093019.0}, {"date": "2023-06-06", "close": 11.76, "volume": 1094554.0}, {"date": "2023-06-07", "close": 11.64, "volume": 1233713.0}, {"date": "2023-06-08", "close": 11.16, "volume": 1317634.0}, {"date": "2023-06-09", "close": 10.75, "volume": 860940.0}, {"date": "2023-06-12", "close": 11.35, "volume": 1282537.0}, {"date": "2023-06-13", "close": 11.78, "volume": 871477.0}, {"date": "2023-06-14", "close": 11.96, "volume": 1932050.0}, {"date": "2023-06-15", "close": 12.79, "volume": 1376326.0}, {"date": "2023-06-16", "close": 12.31, "volume": 5899385.0}, {"date": "2023-06-20", "close": 12.12, "volume": 1796603.0}, {"date": "2023-06-21", "close": 12.07, "volume": 884476.0}, {"date": "2023-06-22", "close": 11.9, "volume": 916431.0}, {"date": "2023-06-23", "close": 11.87, "volume": 1816727.0}, {"date": "2023-06-26", "close": 12.1, "volume": 1012194.0}, {"date": "2023-06-27", "close": 12.57, "volume": 794144.0}, {"date": "2023-06-28", "close": 13.14, "volume": 1219797.0}, {"date": "2023-06-29", "close": 12.8, "volume": 1167752.0}, {"date": "2023-06-30", "close": 12.56, "volume": 919533.0}, {"date": "2023-07-03", "close": 12.66, "volume": 449020.0}, {"date": "2023-07-05", "close": 12.41, "volume": 771152.0}, {"date": "2023-07-06", "close": 11.26, "volume": 925503.0}, {"date": "2023-07-07", "close": 11.61, "volume": 973161.0}, {"date": "2023-07-10", "close": 12.29, "volume": 1433356.0}, {"date": "2023-07-11", "close": 12.11, "volume": 770582.0}, {"date": "2023-07-12", "close": 12.97, "volume": 1723209.0}, {"date": "2023-07-13", "close": 12.68, "volume": 950722.0}, {"date": "2023-07-14", "close": 12.23, "volume": 573883.0}, {"date": "2023-07-17", "close": 12.9, "volume": 869936.0}, {"date": "2023-07-18", "close": 12.11, "volume": 2606204.0}, {"date": "2023-07-19", "close": 12.32, "volume": 907305.0}, {"date": "2023-07-20", "close": 12.13, "volume": 739641.0}, {"date": "2023-07-21", "close": 12.39, "volume": 672882.0}, {"date": "2023-07-24", "close": 12.14, "volume": 862878.0}, {"date": "2023-07-25", "close": 11.97, "volume": 447300.0}, {"date": "2023-07-26", "close": 12.08, "volume": 731168.0}, {"date": "2023-07-27", "close": 11.7, "volume": 607705.0}, {"date": "2023-07-28", "close": 12.225, "volume": 662363.0}, {"date": "2023-07-31", "close": 12.6, "volume": 522468.0}, {"date": "2023-08-01", "close": 11.91, "volume": 516681.0}, {"date": "2023-08-02", "close": 11.44, "volume": 725712.0}, {"date": "2023-08-03", "close": 11.05, "volume": 671004.0}, {"date": "2023-08-04", "close": 11.25, "volume": 748569.0}, {"date": "2023-08-07", "close": 10.37, "volume": 1504437.0}, {"date": "2023-08-08", "close": 11.17, "volume": 1859285.0}, {"date": "2023-08-09", "close": 11.18, "volume": 1148034.0}, {"date": "2023-08-10", "close": 10.92, "volume": 630381.0}, {"date": "2023-08-11", "close": 10.73, "volume": 592000.0}, {"date": "2023-08-14", "close": 11.15, "volume": 892676.0}, {"date": "2023-08-15", "close": 10.62, "volume": 733371.0}, {"date": "2023-08-16", "close": 10.44, "volume": 897542.0}, {"date": "2023-08-17", "close": 10.35, "volume": 638194.0}, {"date": "2023-08-18", "close": 10.59, "volume": 539687.0}, {"date": "2023-08-21", "close": 10.67, "volume": 537976.0}, {"date": "2023-08-22", "close": 10.57, "volume": 1570892.0}, {"date": "2023-08-23", "close": 10.68, "volume": 549949.0}, {"date": "2023-08-24", "close": 9.91, "volume": 762563.0}, {"date": "2023-08-25", "close": 10.27, "volume": 733410.0}, {"date": "2023-08-28", "close": 10.39, "volume": 456209.0}, {"date": "2023-08-29", "close": 10.67, "volume": 430590.0}, {"date": "2023-08-30", "close": 10.64, "volume": 614635.0}, {"date": "2023-08-31", "close": 10.22, "volume": 714740.0}, {"date": "2023-09-01", "close": 11.03, "volume": 1524456.0}, {"date": "2023-09-05", "close": 10.6, "volume": 1122120.0}, {"date": "2023-09-06", "close": 10.14, "volume": 1139847.0}, {"date": "2023-09-07", "close": 10.04, "volume": 1398497.0}, {"date": "2023-09-08", "close": 9.73, "volume": 640483.0}, {"date": "2023-09-11", "close": 9.8, "volume": 787424.0}, {"date": "2023-09-12", "close": 9.86, "volume": 759837.0}, {"date": "2023-09-13", "close": 9.49, "volume": 754162.0}, {"date": "2023-09-14", "close": 9.61, "volume": 704211.0}, {"date": "2023-09-15", "close": 9.37, "volume": 4693469.0}, {"date": "2023-09-18", "close": 9.0, "volume": 1280743.0}, {"date": "2023-09-19", "close": 9.19, "volume": 817432.0}, {"date": "2023-09-20", "close": 8.81, "volume": 600302.0}, {"date": "2023-09-21", "close": 8.59, "volume": 1053877.0}, {"date": "2023-09-22", "close": 8.62, "volume": 1200637.0}, {"date": "2023-09-25", "close": 8.41, "volume": 738955.0}, {"date": "2023-09-26", "close": 8.32, "volume": 1076779.0}, {"date": "2023-09-27", "close": 8.26, "volume": 866520.0}, {"date": "2023-09-28", "close": 8.24, "volume": 1228625.0}, {"date": "2023-09-29", "close": 8.41, "volume": 882617.0}, {"date": "2023-10-02", "close": 8.14, "volume": 1312596.0}, {"date": "2023-10-03", "close": 8.74, "volume": 1799911.0}, {"date": "2023-10-04", "close": 8.59, "volume": 972014.0}, {"date": "2023-10-05", "close": 8.93, "volume": 1238029.0}, {"date": "2023-10-06", "close": 8.29, "volume": 706892.0}, {"date": "2023-10-09", "close": 8.54, "volume": 759902.0}, {"date": "2023-10-10", "close": 8.96, "volume": 1183077.0}, {"date": "2023-10-11", "close": 8.89, "volume": 993646.0}, {"date": "2023-10-12", "close": 7.91, "volume": 1591159.0}, {"date": "2023-10-13", "close": 7.74, "volume": 2956027.0}, {"date": "2023-10-16", "close": 6.935, "volume": 2066401.0}, {"date": "2023-10-17", "close": 7.47, "volume": 1398789.0}, {"date": "2023-10-18", "close": 7.08, "volume": 854325.0}, {"date": "2023-10-19", "close": 6.79, "volume": 714969.0}, {"date": "2023-10-20", "close": 6.77, "volume": 693645.0}, {"date": "2023-10-23", "close": 6.42, "volume": 1072718.0}, {"date": "2023-10-24", "close": 6.3, "volume": 1499000.0}, {"date": "2023-10-25", "close": 6.01, "volume": 1537246.0}, {"date": "2023-10-26", "close": 6.33, "volume": 1898619.0}, {"date": "2023-10-27", "close": 6.06, "volume": 1224503.0}, {"date": "2023-10-30", "close": 6.23, "volume": 1407372.0}, {"date": "2023-10-31", "close": 6.6, "volume": 849843.0}, {"date": "2023-11-01", "close": 6.83, "volume": 1283525.0}, {"date": "2023-11-02", "close": 7.4, "volume": 1176157.0}, {"date": "2023-11-03", "close": 7.52, "volume": 1859791.0}, {"date": "2023-11-06", "close": 8.13, "volume": 2329931.0}, {"date": "2023-11-07", "close": 8.15, "volume": 957882.0}, {"date": "2023-11-08", "close": 7.84, "volume": 921422.0}, {"date": "2023-11-09", "close": 7.57, "volume": 1453053.0}, {"date": "2023-11-10", "close": 7.66, "volume": 1093893.0}, {"date": "2023-11-13", "close": 7.71, "volume": 929481.0}, {"date": "2023-11-14", "close": 8.26, "volume": 1197802.0}, {"date": "2023-11-15", "close": 8.55, "volume": 848759.0}, {"date": "2023-11-16", "close": 8.06, "volume": 1367442.0}, {"date": "2023-11-17", "close": 8.62, "volume": 1376025.0}, {"date": "2023-11-20", "close": 8.4, "volume": 660434.0}, {"date": "2023-11-21", "close": 7.96, "volume": 623240.0}, {"date": "2023-11-22", "close": 8.07, "volume": 526953.0}, {"date": "2023-11-24", "close": 8.09, "volume": 198610.0}, {"date": "2023-11-27", "close": 7.83, "volume": 801749.0}, {"date": "2023-11-28", "close": 8.16, "volume": 1680536.0}, {"date": "2023-11-29", "close": 8.06, "volume": 696307.0}, {"date": "2023-11-30", "close": 7.91, "volume": 1034787.0}, {"date": "2023-12-01", "close": 8.7, "volume": 1204638.0}, {"date": "2023-12-04", "close": 8.32, "volume": 705984.0}, {"date": "2023-12-05", "close": 8.51, "volume": 2049045.0}, {"date": "2023-12-06", "close": 9.02, "volume": 1975951.0}, {"date": "2023-12-07", "close": 9.32, "volume": 1263307.0}, {"date": "2023-12-08", "close": 9.37, "volume": 1402622.0}, {"date": "2023-12-11", "close": 9.49, "volume": 1098369.0}, {"date": "2023-12-12", "close": 9.53, "volume": 976182.0}, {"date": "2023-12-13", "close": 10.08, "volume": 1146706.0}, {"date": "2023-12-14", "close": 9.96, "volume": 1148778.0}, {"date": "2023-12-15", "close": 10.14, "volume": 2166202.0}, {"date": "2023-12-18", "close": 10.19, "volume": 993861.0}, {"date": "2023-12-19", "close": 10.74, "volume": 1622495.0}, {"date": "2023-12-20", "close": 10.51, "volume": 1026620.0}, {"date": "2023-12-21", "close": 10.76, "volume": 1017573.0}, {"date": "2023-12-22", "close": 11.24, "volume": 896029.0}, {"date": "2023-12-26", "close": 11.48, "volume": 563053.0}, {"date": "2023-12-27", "close": 11.4, "volume": 599725.0}, {"date": "2023-12-28", "close": 11.33, "volume": 592985.0}, {"date": "2023-12-29", "close": 11.01, "volume": 572520.0}, {"date": "2024-01-02", "close": 11.855, "volume": 958394.0}, {"date": "2024-01-03", "close": 11.54, "volume": 1107797.0}, {"date": "2024-01-04", "close": 11.63, "volume": 626804.0}, {"date": "2024-01-05", "close": 11.5, "volume": 555732.0}, {"date": "2024-01-08", "close": 12.07, "volume": 1069262.0}, {"date": "2024-01-09", "close": 11.87, "volume": 824778.0}, {"date": "2024-01-10", "close": 11.62, "volume": 749225.0}, {"date": "2024-01-11", "close": 11.38, "volume": 1177339.0}, {"date": "2024-01-12", "close": 11.0, "volume": 1035378.0}, {"date": "2024-01-16", "close": 10.86, "volume": 941406.0}, {"date": "2024-01-17", "close": 10.42, "volume": 916558.0}, {"date": "2024-01-18", "close": 10.29, "volume": 556233.0}, {"date": "2024-01-19", "close": 10.18, "volume": 680422.0}, {"date": "2024-01-22", "close": 10.22, "volume": 2533099.0}, {"date": "2024-01-23", "close": 10.0, "volume": 822344.0}, {"date": "2024-01-24", "close": 9.85, "volume": 732245.0}, {"date": "2024-01-25", "close": 9.85, "volume": 908444.0}, {"date": "2024-01-26", "close": 9.72, "volume": 382860.0}, {"date": "2024-01-29", "close": 9.94, "volume": 1013035.0}, {"date": "2024-01-30", "close": 9.54, "volume": 528778.0}, {"date": "2024-01-31", "close": 9.25, "volume": 892651.0}, {"date": "2024-02-01", "close": 9.11, "volume": 657929.0}, {"date": "2024-02-02", "close": 9.0, "volume": 779756.0}, {"date": "2024-02-05", "close": 8.69, "volume": 981901.0}, {"date": "2024-02-06", "close": 9.13, "volume": 835606.0}, {"date": "2024-02-07", "close": 8.74, "volume": 849728.0}, {"date": "2024-02-08", "close": 8.89, "volume": 672047.0}, {"date": "2024-02-09", "close": 9.09, "volume": 1824742.0}, {"date": "2024-02-12", "close": 9.47, "volume": 1165269.0}, {"date": "2024-02-13", "close": 8.99, "volume": 1718918.0}, {"date": "2024-02-14", "close": 9.89, "volume": 2373570.0}, {"date": "2024-02-15", "close": 10.67, "volume": 1506209.0}, {"date": "2024-02-16", "close": 10.84, "volume": 1854634.0}, {"date": "2024-02-20", "close": 10.71, "volume": 811669.0}, {"date": "2024-02-21", "close": 10.48, "volume": 661312.0}, {"date": "2024-02-22", "close": 10.57, "volume": 755068.0}, {"date": "2024-02-23", "close": 10.0, "volume": 2493422.0}, {"date": "2024-02-26", "close": 10.16, "volume": 1100749.0}, {"date": "2024-02-27", "close": 10.29, "volume": 1243051.0}, {"date": "2024-02-28", "close": 10.08, "volume": 731834.0}, {"date": "2024-02-29", "close": 10.02, "volume": 954879.0}, {"date": "2024-03-01", "close": 10.08, "volume": 969626.0}, {"date": "2024-03-04", "close": 10.15, "volume": 779032.0}, {"date": "2024-03-05", "close": 9.9, "volume": 554923.0}, {"date": "2024-03-06", "close": 10.32, "volume": 842814.0}, {"date": "2024-03-07", "close": 10.15, "volume": 702529.0}, {"date": "2024-03-08", "close": 10.32, "volume": 698725.0}, {"date": "2024-03-11", "close": 9.5, "volume": 1378156.0}, {"date": "2024-03-12", "close": 9.35, "volume": 925721.0}, {"date": "2024-03-13", "close": 9.14, "volume": 994488.0}, {"date": "2024-03-14", "close": 8.17, "volume": 1197313.0}, {"date": "2024-03-15", "close": 7.95, "volume": 3750962.0}, {"date": "2024-03-18", "close": 7.5, "volume": 1614772.0}, {"date": "2024-03-19", "close": 7.79, "volume": 1431584.0}, {"date": "2024-03-20", "close": 7.99, "volume": 1997507.0}, {"date": "2024-03-21", "close": 8.01, "volume": 1177078.0}, {"date": "2024-03-22", "close": 7.79, "volume": 832212.0}, {"date": "2024-03-25", "close": 7.53, "volume": 1108849.0}, {"date": "2024-03-26", "close": 7.57, "volume": 1736018.0}, {"date": "2024-03-27", "close": 8.16, "volume": 1026532.0}, {"date": "2024-03-28", "close": 8.3, "volume": 679764.0}, {"date": "2024-04-01", "close": 8.02, "volume": 783448.0}, {"date": "2024-04-02", "close": 7.6, "volume": 862962.0}, {"date": "2024-04-03", "close": 7.14, "volume": 1889933.0}, {"date": "2024-04-04", "close": 6.96, "volume": 1555930.0}, {"date": "2024-04-05", "close": 6.9, "volume": 1461523.0}, {"date": "2024-04-08", "close": 7.19, "volume": 978221.0}, {"date": "2024-04-09", "close": 7.31, "volume": 670335.0}, {"date": "2024-04-10", "close": 6.9, "volume": 981865.0}, {"date": "2024-04-11", "close": 7.13, "volume": 774142.0}, {"date": "2024-04-12", "close": 7.03, "volume": 888840.0}, {"date": "2024-04-15", "close": 6.83, "volume": 715226.0}, {"date": "2024-04-16", "close": 6.74, "volume": 1186890.0}, {"date": "2024-04-17", "close": 6.21, "volume": 1906977.0}, {"date": "2024-04-18", "close": 6.11, "volume": 2901545.0}, {"date": "2024-04-19", "close": 5.96, "volume": 2368178.0}, {"date": "2024-04-22", "close": 5.95, "volume": 1058133.0}, {"date": "2024-04-23", "close": 5.9, "volume": 798976.0}, {"date": "2024-04-24", "close": 6.35, "volume": 1706010.0}, {"date": "2024-04-25", "close": 6.155, "volume": 1386397.0}, {"date": "2024-04-26", "close": 6.37, "volume": 769751.0}, {"date": "2024-04-29", "close": 6.59, "volume": 980160.0}, {"date": "2024-04-30", "close": 6.52, "volume": 911193.0}, {"date": "2024-05-01", "close": 6.66, "volume": 1459111.0}, {"date": "2024-05-02", "close": 7.08, "volume": 761921.0}, {"date": "2024-05-03", "close": 7.04, "volume": 1167807.0}, {"date": "2024-05-06", "close": 7.06, "volume": 629666.0}, {"date": "2024-05-07", "close": 6.74, "volume": 1313128.0}, {"date": "2024-05-08", "close": 6.51, "volume": 979701.0}, {"date": "2024-05-09", "close": 6.31, "volume": 1018499.0}, {"date": "2024-05-10", "close": 6.42, "volume": 1407883.0}, {"date": "2024-05-13", "close": 6.42, "volume": 1170393.0}, {"date": "2024-05-14", "close": 6.36, "volume": 834513.0}, {"date": "2024-05-15", "close": 6.795, "volume": 2130636.0}, {"date": "2024-05-16", "close": 6.51, "volume": 1331767.0}, {"date": "2024-05-17", "close": 6.64, "volume": 1508418.0}, {"date": "2024-05-20", "close": 6.78, "volume": 2341965.0}, {"date": "2024-05-21", "close": 7.56, "volume": 1448533.0}, {"date": "2024-05-22", "close": 7.53, "volume": 1281904.0}, {"date": "2024-05-23", "close": 6.98, "volume": 1332658.0}, {"date": "2024-05-24", "close": 6.82, "volume": 653511.0}, {"date": "2024-05-28", "close": 6.77, "volume": 1360665.0}, {"date": "2024-05-29", "close": 6.19, "volume": 1342867.0}, {"date": "2024-05-30", "close": 6.3, "volume": 933464.0}, {"date": "2024-05-31", "close": 6.41, "volume": 1219948.0}, {"date": "2024-06-03", "close": 6.79, "volume": 1773683.0}, {"date": "2024-06-04", "close": 7.04, "volume": 1150541.0}, {"date": "2024-06-05", "close": 7.34, "volume": 1191259.0}, {"date": "2024-06-06", "close": 7.27, "volume": 1631571.0}, {"date": "2024-06-07", "close": 7.9, "volume": 1941019.0}, {"date": "2024-06-10", "close": 7.53, "volume": 1538427.0}, {"date": "2024-06-11", "close": 7.23, "volume": 1156426.0}, {"date": "2024-06-12", "close": 7.84, "volume": 1494301.0}, {"date": "2024-06-13", "close": 7.825, "volume": 1256408.0}, {"date": "2024-06-14", "close": 7.31, "volume": 1601097.0}, {"date": "2024-06-17", "close": 7.09, "volume": 1244282.0}, {"date": "2024-06-18", "close": 7.03, "volume": 1324058.0}, {"date": "2024-06-20", "close": 6.85, "volume": 1310594.0}, {"date": "2024-06-21", "close": 6.94, "volume": 4003458.0}, {"date": "2024-06-24", "close": 6.9, "volume": 1148875.0}, {"date": "2024-06-25", "close": 6.74, "volume": 715854.0}, {"date": "2024-06-26", "close": 6.26, "volume": 782376.0}, {"date": "2024-06-27", "close": 6.3, "volume": 651736.0}, {"date": "2024-06-28", "close": 6.52, "volume": 3129136.0}, {"date": "2024-07-01", "close": 6.4, "volume": 1870537.0}, {"date": "2024-07-02", "close": 6.47, "volume": 3047068.0}, {"date": "2024-07-03", "close": 6.27, "volume": 712350.0}, {"date": "2024-07-05", "close": 6.36, "volume": 600803.0}, {"date": "2024-07-08", "close": 6.48, "volume": 885783.0}, {"date": "2024-07-09", "close": 6.94, "volume": 680253.0}, {"date": "2024-07-10", "close": 6.99, "volume": 613647.0}, {"date": "2024-07-11", "close": 7.76, "volume": 1678269.0}, {"date": "2024-07-12", "close": 8.24, "volume": 1521563.0}, {"date": "2024-07-15", "close": 8.27, "volume": 1363914.0}, {"date": "2024-07-16", "close": 8.98, "volume": 1914765.0}, {"date": "2024-07-17", "close": 8.9, "volume": 2495720.0}, {"date": "2024-07-18", "close": 8.67, "volume": 1593585.0}, {"date": "2024-07-19", "close": 8.6, "volume": 693107.0}, {"date": "2024-07-22", "close": 8.8, "volume": 1143725.0}, {"date": "2024-07-23", "close": 9.48, "volume": 1582416.0}, {"date": "2024-07-24", "close": 8.93, "volume": 1028439.0}, {"date": "2024-07-25", "close": 9.06, "volume": 1134218.0}, {"date": "2024-07-26", "close": 8.94, "volume": 830477.0}, {"date": "2024-07-29", "close": 8.215, "volume": 969026.0}, {"date": "2024-07-30", "close": 8.27, "volume": 776740.0}, {"date": "2024-07-31", "close": 8.22, "volume": 919158.0}, {"date": "2024-08-01", "close": 7.99, "volume": 1102117.0}, {"date": "2024-08-02", "close": 7.63, "volume": 1356861.0}, {"date": "2024-08-05", "close": 7.1, "volume": 1106220.0}, {"date": "2024-08-06", "close": 7.19, "volume": 930477.0}, {"date": "2024-08-07", "close": 6.62, "volume": 1619527.0}, {"date": "2024-08-08", "close": 6.8, "volume": 1058642.0}, {"date": "2024-08-09", "close": 6.7, "volume": 1010104.0}, {"date": "2024-08-12", "close": 6.51, "volume": 638717.0}, {"date": "2024-08-13", "close": 6.56, "volume": 628017.0}, {"date": "2024-08-14", "close": 6.44, "volume": 599033.0}, {"date": "2024-08-15", "close": 6.67, "volume": 575076.0}, {"date": "2024-08-16", "close": 6.45, "volume": 542563.0}, {"date": "2024-08-19", "close": 7.23, "volume": 1232489.0}, {"date": "2024-08-20", "close": 7.25, "volume": 1093677.0}, {"date": "2024-08-21", "close": 7.42, "volume": 684642.0}, {"date": "2024-08-22", "close": 6.94, "volume": 563963.0}, {"date": "2024-08-23", "close": 7.2, "volume": 619573.0}, {"date": "2024-08-26", "close": 7.26, "volume": 390032.0}, {"date": "2024-08-27", "close": 7.14, "volume": 425278.0}, {"date": "2024-08-28", "close": 6.83, "volume": 625288.0}, {"date": "2024-08-29", "close": 6.76, "volume": 690119.0}, {"date": "2024-08-30", "close": 6.79, "volume": 1166834.0}, {"date": "2024-09-03", "close": 6.47, "volume": 702607.0}, {"date": "2024-09-04", "close": 6.35, "volume": 876238.0}, {"date": "2024-09-05", "close": 6.49, "volume": 869858.0}, {"date": "2024-09-06", "close": 6.24, "volume": 828473.0}, {"date": "2024-09-09", "close": 9.51, "volume": 19068540.0}, {"date": "2024-09-10", "close": 9.0, "volume": 6405180.0}, {"date": "2024-09-11", "close": 7.755, "volume": 16737590.0}, {"date": "2024-09-12", "close": 7.62, "volume": 3297975.0}, {"date": "2024-09-13", "close": 7.6, "volume": 2550525.0}, {"date": "2024-09-16", "close": 8.11, "volume": 4998892.0}, {"date": "2024-09-17", "close": 7.6, "volume": 1922900.0}, {"date": "2024-09-18", "close": 7.58, "volume": 1484534.0}, {"date": "2024-09-19", "close": 7.86, "volume": 1481953.0}, {"date": "2024-09-20", "close": 7.5, "volume": 2192757.0}, {"date": "2024-09-23", "close": 7.43, "volume": 1278714.0}, {"date": "2024-09-24", "close": 7.29, "volume": 1152369.0}, {"date": "2024-09-25", "close": 7.06, "volume": 1131233.0}, {"date": "2024-09-26", "close": 7.4, "volume": 2108666.0}, {"date": "2024-09-27", "close": 7.46, "volume": 3463977.0}, {"date": "2024-09-30", "close": 7.08, "volume": 1221184.0}, {"date": "2024-10-01", "close": 6.55, "volume": 1692685.0}, {"date": "2024-10-02", "close": 6.49, "volume": 1977439.0}, {"date": "2024-10-03", "close": 6.49, "volume": 1385718.0}, {"date": "2024-10-04", "close": 6.53, "volume": 1262163.0}, {"date": "2024-10-07", "close": 6.34, "volume": 1120292.0}, {"date": "2024-10-08", "close": 6.25, "volume": 906968.0}, {"date": "2024-10-09", "close": 6.41, "volume": 3578454.0}, {"date": "2024-10-10", "close": 6.58, "volume": 2183725.0}, {"date": "2024-10-11", "close": 6.8, "volume": 2710339.0}, {"date": "2024-10-14", "close": 6.75, "volume": 1499447.0}, {"date": "2024-10-15", "close": 6.74, "volume": 1564779.0}, {"date": "2024-10-16", "close": 6.8, "volume": 1156549.0}, {"date": "2024-10-17", "close": 6.64, "volume": 1090050.0}, {"date": "2024-10-18", "close": 6.73, "volume": 909348.0}, {"date": "2024-10-21", "close": 6.43, "volume": 904305.0}, {"date": "2024-10-22", "close": 6.66, "volume": 980955.0}, {"date": "2024-10-23", "close": 6.3, "volume": 1171743.0}, {"date": "2024-10-24", "close": 6.19, "volume": 1081034.0}, {"date": "2024-10-25", "close": 6.02, "volume": 862711.0}, {"date": "2024-10-28", "close": 6.03, "volume": 2588821.0}, {"date": "2024-10-29", "close": 5.9, "volume": 1107691.0}, {"date": "2024-10-30", "close": 5.71, "volume": 1029142.0}, {"date": "2024-10-31", "close": 5.635, "volume": 1022203.0}, {"date": "2024-11-01", "close": 5.84, "volume": 1259257.0}, {"date": "2024-11-04", "close": 5.85, "volume": 1322822.0}, {"date": "2024-11-05", "close": 5.95, "volume": 1050270.0}, {"date": "2024-11-06", "close": 6.25, "volume": 2124939.0}, {"date": "2024-11-07", "close": 6.14, "volume": 1839811.0}, {"date": "2024-11-08", "close": 6.2, "volume": 1225076.0}, {"date": "2024-11-11", "close": 6.16, "volume": 1127500.0}, {"date": "2024-11-12", "close": 5.94, "volume": 1140638.0}, {"date": "2024-11-13", "close": 5.81, "volume": 1389506.0}, {"date": "2024-11-14", "close": 5.6, "volume": 901371.0}, {"date": "2024-11-15", "close": 5.105, "volume": 1925087.0}, {"date": "2024-11-18", "close": 4.89, "volume": 1171426.0}, {"date": "2024-11-19", "close": 4.8, "volume": 1396329.0}, {"date": "2024-11-20", "close": 4.66, "volume": 2922297.0}, {"date": "2024-11-21", "close": 4.64, "volume": 1769394.0}, {"date": "2024-11-22", "close": 4.75, "volume": 3081292.0}, {"date": "2024-11-25", "close": 4.86, "volume": 2559521.0}, {"date": "2024-11-26", "close": 4.76, "volume": 1212587.0}, {"date": "2024-11-27", "close": 4.8, "volume": 1119734.0}, {"date": "2024-11-29", "close": 4.7, "volume": 2250910.0}, {"date": "2024-12-02", "close": 4.67, "volume": 3411950.0}, {"date": "2024-12-03", "close": 4.39, "volume": 1868578.0}, {"date": "2024-12-04", "close": 4.39, "volume": 3042354.0}, {"date": "2024-12-05", "close": 4.28, "volume": 2619009.0}, {"date": "2024-12-06", "close": 4.61, "volume": 2820827.0}, {"date": "2024-12-09", "close": 4.7, "volume": 1364601.0}, {"date": "2024-12-10", "close": 4.43, "volume": 4005828.0}, {"date": "2024-12-11", "close": 4.98, "volume": 9063981.0}, {"date": "2024-12-12", "close": 4.78, "volume": 2953396.0}, {"date": "2024-12-13", "close": 4.71, "volume": 1764077.0}, {"date": "2024-12-16", "close": 4.84, "volume": 2210096.0}, {"date": "2024-12-17", "close": 4.5, "volume": 1728068.0}, {"date": "2024-12-18", "close": 4.2, "volume": 2242695.0}, {"date": "2024-12-19", "close": 4.26, "volume": 1966872.0}, {"date": "2024-12-20", "close": 4.16, "volume": 6342368.0}, {"date": "2024-12-23", "close": 4.34, "volume": 1992039.0}, {"date": "2024-12-24", "close": 4.23, "volume": 847672.0}, {"date": "2024-12-26", "close": 4.45, "volume": 1145670.0}, {"date": "2024-12-27", "close": 4.36, "volume": 1747283.0}, {"date": "2024-12-30", "close": 4.18, "volume": 1535553.0}, {"date": "2024-12-31", "close": 4.12, "volume": 1417716.0}, {"date": "2025-01-02", "close": 4.3, "volume": 1431041.0}, {"date": "2025-01-03", "close": 4.42, "volume": 1090697.0}, {"date": "2025-01-06", "close": 4.57, "volume": 1954023.0}, {"date": "2025-01-07", "close": 4.62, "volume": 1518985.0}, {"date": "2025-01-08", "close": 4.83, "volume": 2057393.0}, {"date": "2025-01-10", "close": 4.45, "volume": 11853280.0}, {"date": "2025-01-13", "close": 4.78, "volume": 3626866.0}, {"date": "2025-01-14", "close": 4.345, "volume": 1990962.0}, {"date": "2025-01-15", "close": 3.81, "volume": 4541369.0}, {"date": "2025-01-16", "close": 4.32, "volume": 4975572.0}, {"date": "2025-01-17", "close": 4.46, "volume": 3391675.0}, {"date": "2025-01-21", "close": 4.66, "volume": 2441766.0}, {"date": "2025-01-22", "close": 4.92, "volume": 2383794.0}, {"date": "2025-01-23", "close": 4.89, "volume": 2403482.0}, {"date": "2025-01-24", "close": 4.85, "volume": 1744917.0}, {"date": "2025-01-27", "close": 4.72, "volume": 3707918.0}, {"date": "2025-01-28", "close": 4.62, "volume": 2648297.0}, {"date": "2025-01-29", "close": 4.48, "volume": 1270990.0}, {"date": "2025-01-30", "close": 4.54, "volume": 1154034.0}, {"date": "2025-01-31", "close": 4.47, "volume": 926579.0}, {"date": "2025-02-03", "close": 4.47, "volume": 1657881.0}, {"date": "2025-02-04", "close": 4.63, "volume": 732250.0}, {"date": "2025-02-05", "close": 4.79, "volume": 962611.0}, {"date": "2025-02-06", "close": 4.51, "volume": 1040644.0}, {"date": "2025-02-07", "close": 4.22, "volume": 972895.0}, {"date": "2025-02-10", "close": 4.01, "volume": 1225726.0}, {"date": "2025-02-11", "close": 3.74, "volume": 1986173.0}, {"date": "2025-02-12", "close": 3.76, "volume": 1238748.0}, {"date": "2025-02-13", "close": 3.96, "volume": 1253839.0}, {"date": "2025-02-14", "close": 4.0, "volume": 1149419.0}, {"date": "2025-02-18", "close": 3.92, "volume": 2112382.0}, {"date": "2025-02-19", "close": 4.16, "volume": 1123774.0}, {"date": "2025-02-20", "close": 4.09, "volume": 1172114.0}, {"date": "2025-02-21", "close": 3.92, "volume": 1426092.0}, {"date": "2025-02-24", "close": 3.88, "volume": 1510719.0}, {"date": "2025-02-25", "close": 3.68, "volume": 1532180.0}, {"date": "2025-02-26", "close": 3.75, "volume": 1282857.0}, {"date": "2025-02-27", "close": 3.25, "volume": 2088463.0}, {"date": "2025-02-28", "close": 3.41, "volume": 4369371.0}, {"date": "2025-03-03", "close": 3.2, "volume": 3071909.0}, {"date": "2025-03-04", "close": 3.19, "volume": 2643397.0}, {"date": "2025-03-05", "close": 3.39, "volume": 2232494.0}, {"date": "2025-03-06", "close": 3.48, "volume": 2343109.0}, {"date": "2025-03-07", "close": 3.46, "volume": 3089057.0}, {"date": "2025-03-10", "close": 3.27, "volume": 1426628.0}, {"date": "2025-03-11", "close": 3.47, "volume": 2621222.0}, {"date": "2025-03-12", "close": 3.66, "volume": 2093177.0}, {"date": "2025-03-13", "close": 3.41, "volume": 4181471.0}, {"date": "2025-03-14", "close": 3.66, "volume": 2128586.0}, {"date": "2025-03-17", "close": 3.51, "volume": 2672592.0}, {"date": "2025-03-18", "close": 3.29, "volume": 3967523.0}, {"date": "2025-03-19", "close": 3.34, "volume": 2644367.0}, {"date": "2025-03-20", "close": 3.25, "volume": 1733649.0}, {"date": "2025-03-21", "close": 3.06, "volume": 3426818.0}, {"date": "2025-03-24", "close": 3.1, "volume": 2590042.0}, {"date": "2025-03-25", "close": 2.96, "volume": 2742619.0}, {"date": "2025-03-26", "close": 2.86, "volume": 2054818.0}, {"date": "2025-03-27", "close": 2.99, "volume": 2044844.0}, {"date": "2025-03-28", "close": 2.72, "volume": 2928529.0}, {"date": "2025-03-31", "close": 2.62, "volume": 2951688.0}, {"date": "2025-04-01", "close": 2.47, "volume": 2732526.0}, {"date": "2025-04-02", "close": 2.49, "volume": 2110828.0}, {"date": "2025-04-03", "close": 2.29, "volume": 2794903.0}, {"date": "2025-04-04", "close": 2.0, "volume": 3238633.0}, {"date": "2025-04-07", "close": 2.05, "volume": 8104475.0}, {"date": "2025-04-08", "close": 2.0, "volume": 3586777.0}, {"date": "2025-04-09", "close": 2.3, "volume": 4410883.0}, {"date": "2025-04-10", "close": 2.22, "volume": 2168939.0}, {"date": "2025-04-11", "close": 2.42, "volume": 2315301.0}, {"date": "2025-04-14", "close": 2.57, "volume": 2603614.0}, {"date": "2025-04-15", "close": 2.76, "volume": 3238632.0}, {"date": "2025-04-16", "close": 2.61, "volume": 2105850.0}, {"date": "2025-04-17", "close": 2.69, "volume": 1629329.0}, {"date": "2025-04-21", "close": 2.75, "volume": 2032372.0}, {"date": "2025-04-22", "close": 2.93, "volume": 1952064.0}, {"date": "2025-04-23", "close": 3.11, "volume": 2575950.0}, {"date": "2025-04-24", "close": 3.19, "volume": 1864319.0}, {"date": "2025-04-25", "close": 3.2, "volume": 1638668.0}, {"date": "2025-04-28", "close": 3.26, "volume": 1684051.0}, {"date": "2025-04-29", "close": 3.1, "volume": 1541114.0}, {"date": "2025-04-30", "close": 3.33, "volume": 4073827.0}, {"date": "2025-05-01", "close": 3.29, "volume": 1852807.0}, {"date": "2025-05-02", "close": 3.25, "volume": 2466919.0}, {"date": "2025-05-05", "close": 3.32, "volume": 3425032.0}, {"date": "2025-05-06", "close": 3.15, "volume": 5610986.0}, {"date": "2025-05-07", "close": 2.95, "volume": 4946274.0}, {"date": "2025-05-08", "close": 3.0, "volume": 4622742.0}, {"date": "2025-05-09", "close": 3.0, "volume": 2907865.0}, {"date": "2025-05-12", "close": 3.11, "volume": 2041459.0}, {"date": "2025-05-13", "close": 2.83, "volume": 1790065.0}, {"date": "2025-05-14", "close": 2.77, "volume": 1170555.0}, {"date": "2025-05-15", "close": 2.79, "volume": 772636.0}, {"date": "2025-05-16", "close": 2.81, "volume": 1283125.0}, {"date": "2025-05-19", "close": 2.93, "volume": 1324320.0}, {"date": "2025-05-20", "close": 3.05, "volume": 1504583.0}, {"date": "2025-05-21", "close": 2.86, "volume": 1116736.0}, {"date": "2025-05-22", "close": 2.845, "volume": 2656550.0}, {"date": "2025-05-23", "close": 2.91, "volume": 939092.0}, {"date": "2025-05-27", "close": 2.85, "volume": 1572734.0}, {"date": "2025-05-28", "close": 2.95, "volume": 1478123.0}, {"date": "2025-05-29", "close": 3.08, "volume": 797226.0}, {"date": "2025-05-30", "close": 3.0, "volume": 1407467.0}, {"date": "2025-06-02", "close": 3.18, "volume": 1615810.0}, {"date": "2025-06-03", "close": 3.29, "volume": 1717974.0}, {"date": "2025-06-04", "close": 3.23, "volume": 1112710.0}, {"date": "2025-06-05", "close": 3.24, "volume": 1057428.0}, {"date": "2025-06-06", "close": 3.36, "volume": 1766840.0}, {"date": "2025-06-09", "close": 3.36, "volume": 1214441.0}, {"date": "2025-06-10", "close": 3.49, "volume": 1154708.0}, {"date": "2025-06-11", "close": 3.34, "volume": 945922.0}, {"date": "2025-06-12", "close": 3.45, "volume": 1771771.0}, {"date": "2025-06-13", "close": 3.22, "volume": 2016122.0}, {"date": "2025-06-16", "close": 3.27, "volume": 1200117.0}, {"date": "2025-06-17", "close": 3.06, "volume": 2263222.0}, {"date": "2025-06-18", "close": 3.36, "volume": 2751834.0}, {"date": "2025-06-20", "close": 3.19, "volume": 2374109.0}, {"date": "2025-06-23", "close": 3.23, "volume": 1529209.0}, {"date": "2025-06-24", "close": 3.31, "volume": 1681670.0}, {"date": "2025-06-25", "close": 3.26, "volume": 1853137.0}, {"date": "2025-06-26", "close": 3.32, "volume": 1179201.0}, {"date": "2025-06-27", "close": 3.3, "volume": 2078802.0}, {"date": "2025-06-30", "close": 3.46, "volume": 1492868.0}, {"date": "2025-07-01", "close": 3.52, "volume": 1140398.0}, {"date": "2025-07-02", "close": 3.6, "volume": 1541800.0}, {"date": "2025-07-03", "close": 3.63, "volume": 536690.0}, {"date": "2025-07-07", "close": 3.55, "volume": 1068837.0}, {"date": "2025-07-08", "close": 3.59, "volume": 1262470.0}, {"date": "2025-07-09", "close": 3.81, "volume": 1617318.0}, {"date": "2025-07-10", "close": 3.73, "volume": 1113286.0}, {"date": "2025-07-11", "close": 3.6, "volume": 1034425.0}, {"date": "2025-07-14", "close": 3.56, "volume": 1328707.0}, {"date": "2025-07-15", "close": 3.5, "volume": 2268830.0}, {"date": "2025-07-16", "close": 3.64, "volume": 4263688.0}, {"date": "2025-07-17", "close": 3.65, "volume": 2789129.0}, {"date": "2025-07-18", "close": 3.5, "volume": 1862057.0}, {"date": "2025-07-21", "close": 3.63, "volume": 2155063.0}, {"date": "2025-07-22", "close": 3.71, "volume": 2518764.0}, {"date": "2025-07-23", "close": 3.79, "volume": 4505038.0}, {"date": "2025-07-24", "close": 3.68, "volume": 9802413.0}, {"date": "2025-07-25", "close": 3.74, "volume": 3266278.0}, {"date": "2025-07-28", "close": 3.7, "volume": 2966825.0}, {"date": "2025-07-29", "close": 3.62, "volume": 3150240.0}, {"date": "2025-07-30", "close": 3.63, "volume": 1655743.0}, {"date": "2025-07-31", "close": 3.52, "volume": 4238463.0}, {"date": "2025-08-01", "close": 3.36, "volume": 2790643.0}, {"date": "2025-08-04", "close": 3.65, "volume": 2629615.0}, {"date": "2025-08-05", "close": 3.53, "volume": 1144346.0}, {"date": "2025-08-06", "close": 3.53, "volume": 1369707.0}, {"date": "2025-08-07", "close": 3.49, "volume": 1599200.0}, {"date": "2025-08-08", "close": 3.22, "volume": 4399770.0}, {"date": "2025-08-11", "close": 3.25, "volume": 2367974.0}, {"date": "2025-08-12", "close": 3.35, "volume": 1788585.0}, {"date": "2025-08-13", "close": 3.42, "volume": 1591594.0}, {"date": "2025-08-14", "close": 3.39, "volume": 1458967.0}, {"date": "2025-08-15", "close": 3.54, "volume": 1409357.0}, {"date": "2025-08-18", "close": 3.47, "volume": 895144.0}, {"date": "2025-08-19", "close": 3.4, "volume": 1343226.0}, {"date": "2025-08-20", "close": 3.4, "volume": 1188003.0}, {"date": "2025-08-21", "close": 3.41, "volume": 1020601.0}, {"date": "2025-08-22", "close": 3.69, "volume": 1109246.0}, {"date": "2025-08-25", "close": 3.51, "volume": 629372.0}, {"date": "2025-08-26", "close": 3.54, "volume": 706784.0}, {"date": "2025-08-27", "close": 3.57, "volume": 563138.0}, {"date": "2025-08-28", "close": 3.69, "volume": 811723.0}, {"date": "2025-08-29", "close": 3.59, "volume": 1094896.0}, {"date": "2025-09-02", "close": 3.66, "volume": 1029189.0}, {"date": "2025-09-03", "close": 4.11, "volume": 2623288.0}, {"date": "2025-09-04", "close": 4.0, "volume": 1891614.0}, {"date": "2025-09-05", "close": 4.12, "volume": 2028132.0}, {"date": "2025-09-08", "close": 4.06, "volume": 1101940.0}, {"date": "2025-09-09", "close": 4.07, "volume": 834677.0}, {"date": "2025-09-10", "close": 4.06, "volume": 1350138.0}, {"date": "2025-09-11", "close": 4.12, "volume": 962990.0}, {"date": "2025-09-12", "close": 3.99, "volume": 1288255.0}, {"date": "2025-09-15", "close": 4.06, "volume": 1974722.0}, {"date": "2025-09-16", "close": 4.13, "volume": 1077259.0}, {"date": "2025-09-17", "close": 4.09, "volume": 1182398.0}, {"date": "2025-09-18", "close": 4.55, "volume": 2501027.0}, {"date": "2025-09-19", "close": 4.66, "volume": 3032181.0}, {"date": "2025-09-22", "close": 4.54, "volume": 1160729.0}, {"date": "2025-09-23", "close": 4.45, "volume": 1482626.0}, {"date": "2025-09-24", "close": 4.52, "volume": 1258113.0}, {"date": "2025-09-25", "close": 4.38, "volume": 1386512.0}, {"date": "2025-09-26", "close": 5.17, "volume": 4068235.0}, {"date": "2025-09-29", "close": 5.19, "volume": 1582941.0}, {"date": "2025-09-30", "close": 5.22, "volume": 1276786.0}, {"date": "2025-10-01", "close": 5.32, "volume": 1132691.0}, {"date": "2025-10-02", "close": 5.22, "volume": 1130148.0}, {"date": "2025-10-03", "close": 5.48, "volume": 1558333.0}, {"date": "2025-10-06", "close": 5.59, "volume": 1163596.0}, {"date": "2025-10-07", "close": 5.83, "volume": 2161630.0}, {"date": "2025-10-08", "close": 6.11, "volume": 1448427.0}, {"date": "2025-10-09", "close": 6.78, "volume": 2266270.0}, {"date": "2025-10-10", "close": 6.5, "volume": 2320987.0}, {"date": "2025-10-13", "close": 6.27, "volume": 1346318.0}, {"date": "2025-10-14", "close": 6.03, "volume": 1574248.0}, {"date": "2025-10-15", "close": 6.61, "volume": 1365177.0}, {"date": "2025-10-16", "close": 6.51, "volume": 2040762.0}, {"date": "2025-10-17", "close": 6.49, "volume": 1963889.0}, {"date": "2025-10-20", "close": 7.14, "volume": 2297344.0}, {"date": "2025-10-21", "close": 7.04, "volume": 1929041.0}, {"date": "2025-10-22", "close": 6.48, "volume": 1985686.0}, {"date": "2025-10-23", "close": 6.76, "volume": 1513159.0}, {"date": "2025-10-24", "close": 6.86, "volume": 3277056.0}, {"date": "2025-10-27", "close": 7.38, "volume": 3818930.0}, {"date": "2025-10-28", "close": 7.52, "volume": 2085772.0}, {"date": "2025-10-29", "close": 7.31, "volume": 1385369.0}, {"date": "2025-10-30", "close": 7.34, "volume": 1920839.0}, {"date": "2025-10-31", "close": 7.14, "volume": 1454455.0}, {"date": "2025-11-03", "close": 6.94, "volume": 2381891.0}, {"date": "2025-11-04", "close": 6.86, "volume": 2306363.0}, {"date": "2025-11-05", "close": 6.55, "volume": 1817583.0}, {"date": "2025-11-06", "close": 6.53, "volume": 1968485.0}, {"date": "2025-11-07", "close": 6.05, "volume": 4990514.0}, {"date": "2025-11-10", "close": 6.17, "volume": 2946335.0}, {"date": "2025-11-11", "close": 6.29, "volume": 3048876.0}, {"date": "2025-11-12", "close": 6.17, "volume": 2042556.0}, {"date": "2025-11-13", "close": 6.45, "volume": 2127917.0}, {"date": "2025-11-14", "close": 6.29, "volume": 2415577.0}, {"date": "2025-11-17", "close": 6.62, "volume": 1848230.0}, {"date": "2025-11-18", "close": 6.51, "volume": 2632784.0}, {"date": "2025-11-19", "close": 6.34, "volume": 2025573.0}, {"date": "2025-11-20", "close": 6.38, "volume": 2240905.0}, {"date": "2025-11-21", "close": 6.77, "volume": 2372105.0}, {"date": "2025-11-24", "close": 8.17, "volume": 4058881.0}, {"date": "2025-11-25", "close": 8.05, "volume": 2122619.0}, {"date": "2025-11-26", "close": 8.03, "volume": 1192748.0}, {"date": "2025-11-28", "close": 7.92, "volume": 763552.0}, {"date": "2025-12-01", "close": 7.4, "volume": 1125431.0}, {"date": "2025-12-02", "close": 7.49, "volume": 1532601.0}, {"date": "2025-12-03", "close": 7.83, "volume": 1313466.0}, {"date": "2025-12-04", "close": 8.0, "volume": 1207333.0}, {"date": "2025-12-05", "close": 7.68, "volume": 898685.0}, {"date": "2025-12-08", "close": 7.63, "volume": 1069731.0}, {"date": "2025-12-09", "close": 7.58, "volume": 1661009.0}, {"date": "2025-12-10", "close": 7.59, "volume": 6084826.0}, {"date": "2025-12-11", "close": 7.79, "volume": 1871344.0}, {"date": "2025-12-12", "close": 8.03, "volume": 2845759.0}, {"date": "2025-12-15", "close": 8.48, "volume": 2451158.0}, {"date": "2025-12-16", "close": 8.48, "volume": 2626927.0}, {"date": "2025-12-17", "close": 8.03, "volume": 2835004.0}, {"date": "2025-12-18", "close": 8.13, "volume": 1298518.0}, {"date": "2025-12-19", "close": 8.4, "volume": 5826565.0}, {"date": "2025-12-22", "close": 8.61, "volume": 5284425.0}, {"date": "2025-12-23", "close": 8.31, "volume": 1444149.0}, {"date": "2025-12-24", "close": 8.65, "volume": 866541.0}, {"date": "2025-12-26", "close": 8.56, "volume": 1122569.0}, {"date": "2025-12-29", "close": 8.41, "volume": 1336678.0}, {"date": "2025-12-30", "close": 8.35, "volume": 1143077.0}, {"date": "2025-12-31", "close": 8.46, "volume": 2041674.0}, {"date": "2026-01-02", "close": 8.18, "volume": 1570236.0}, {"date": "2026-01-05", "close": 7.86, "volume": 1942908.0}, {"date": "2026-01-06", "close": 8.17, "volume": 2080134.0}, {"date": "2026-01-07", "close": 8.18, "volume": 2739931.0}, {"date": "2026-01-08", "close": 8.0, "volume": 3357750.0}, {"date": "2026-01-09", "close": 7.99, "volume": 1122112.0}, {"date": "2026-01-12", "close": 7.8, "volume": 1700266.0}, {"date": "2026-01-13", "close": 7.94, "volume": 1229380.0}, {"date": "2026-01-14", "close": 8.07, "volume": 1148798.0}, {"date": "2026-01-15", "close": 7.63, "volume": 1895563.0}, {"date": "2026-01-16", "close": 7.35, "volume": 2949881.0}, {"date": "2026-01-20", "close": 7.41, "volume": 3500707.0}, {"date": "2026-01-21", "close": 7.54, "volume": 2805593.0}, {"date": "2026-01-22", "close": 7.6, "volume": 3956154.0}, {"date": "2026-01-23", "close": 7.43, "volume": 2016943.0}, {"date": "2026-01-26", "close": 7.59, "volume": 3057143.0}, {"date": "2026-01-27", "close": 8.5, "volume": 2432894.0}, {"date": "2026-01-28", "close": 7.65, "volume": 1818772.0}, {"date": "2026-01-29", "close": 7.71, "volume": 1788559.0}, {"date": "2026-01-30", "close": 7.66, "volume": 1259054.0}, {"date": "2026-02-02", "close": 8.15, "volume": 1688676.0}, {"date": "2026-02-03", "close": 8.67, "volume": 5964407.0}, {"date": "2026-02-04", "close": 8.49, "volume": 2674213.0}, {"date": "2026-02-05", "close": 8.15, "volume": 2616968.0}, {"date": "2026-02-06", "close": 8.92, "volume": 3455733.0}, {"date": "2026-02-09", "close": 8.65, "volume": 2758606.0}, {"date": "2026-02-10", "close": 8.99, "volume": 1875998.0}, {"date": "2026-02-11", "close": 9.15, "volume": 2099381.0}, {"date": "2026-02-12", "close": 8.81, "volume": 2218628.0}, {"date": "2026-02-13", "close": 8.93, "volume": 2048093.0}, {"date": "2026-02-17", "close": 9.16, "volume": 1589777.0}, {"date": "2026-02-18", "close": 9.1, "volume": 1850304.0}, {"date": "2026-02-19", "close": 8.86, "volume": 1097967.0}, {"date": "2026-02-20", "close": 8.7, "volume": 1082839.0}, {"date": "2026-02-23", "close": 8.94, "volume": 1149406.0}, {"date": "2026-02-24", "close": 9.18, "volume": 1314627.0}, {"date": "2026-02-25", "close": 9.22, "volume": 1028178.0}, {"date": "2026-02-26", "close": 9.16, "volume": 1735656.0}, {"date": "2026-02-27", "close": 10.26, "volume": 8214064.0}, {"date": "2026-03-02", "close": 9.79, "volume": 2858505.0}, {"date": "2026-03-03", "close": 9.85, "volume": 2696094.0}, {"date": "2026-03-04", "close": 10.15, "volume": 2664280.0}, {"date": "2026-03-05", "close": 9.64, "volume": 1977221.0}, {"date": "2026-03-06", "close": 9.89, "volume": 1420119.0}, {"date": "2026-03-09", "close": 10.14, "volume": 2455996.0}, {"date": "2026-03-10", "close": 10.69, "volume": 5667791.0}, {"date": "2026-03-11", "close": 10.8, "volume": 7429879.0}, {"date": "2026-03-12", "close": 10.55, "volume": 2381073.0}, {"date": "2026-03-13", "close": 10.36, "volume": 1632175.0}, {"date": "2026-03-16", "close": 10.13, "volume": 2290069.0}, {"date": "2026-03-17", "close": 10.26, "volume": 1472325.0}, {"date": "2026-03-18", "close": 9.93, "volume": 1719402.0}, {"date": "2026-03-19", "close": 10.0, "volume": 1264674.0}, {"date": "2026-03-20", "close": 9.91, "volume": 3824089.0}, {"date": "2026-03-23", "close": 9.82, "volume": 2040516.0}, {"date": "2026-03-24", "close": 9.44, "volume": 2059333.0}, {"date": "2026-03-25", "close": 9.6, "volume": 1499884.0}, {"date": "2026-03-26", "close": 10.12, "volume": 4015390.0}, {"date": "2026-03-27", "close": 9.6, "volume": 2079272.0}, {"date": "2026-03-30", "close": 9.35, "volume": 1568410.0}, {"date": "2026-03-31", "close": 9.95, "volume": 2178687.0}, {"date": "2026-04-01", "close": 10.77, "volume": 2400554.0}, {"date": "2026-04-02", "close": 12.54, "volume": 8891909.0}, {"date": "2026-04-06", "close": 12.45, "volume": 5435244.0}, {"date": "2026-04-07", "close": 13.48, "volume": 5422095.0}, {"date": "2026-04-08", "close": 14.51, "volume": 5620992.0}, {"date": "2026-04-09", "close": 15.0, "volume": 3080275.0}, {"date": "2026-04-10", "close": 14.94, "volume": 2786879.0}, {"date": "2026-04-13", "close": 15.26, "volume": 2812238.0}, {"date": "2026-04-14", "close": 14.75, "volume": 4093870.0}, {"date": "2026-04-15", "close": 15.49, "volume": 3872243.0}, {"date": "2026-04-16", "close": 16.11, "volume": 3264824.0}, {"date": "2026-04-17", "close": 16.76, "volume": 2360677.0}, {"date": "2026-04-20", "close": 16.4, "volume": 2641886.0}, {"date": "2026-04-21", "close": 16.8, "volume": 2527712.0}, {"date": "2026-04-22", "close": 16.51, "volume": 2367705.0}, {"date": "2026-04-23", "close": 15.09, "volume": 2972587.0}, {"date": "2026-04-24", "close": 15.13, "volume": 1968523.0}, {"date": "2026-04-27", "close": 14.95, "volume": 4112818.0}, {"date": "2026-04-28", "close": 13.03, "volume": 6717087.0}, {"date": "2026-04-29", "close": 12.57, "volume": 3651772.0}, {"date": "2026-04-30", "close": 12.96, "volume": 2389759.0}, {"date": "2026-05-01", "close": 12.72, "volume": 2914118.0}, {"date": "2026-05-04", "close": 13.09, "volume": 3506304.0}, {"date": "2026-05-05", "close": 13.0, "volume": 1951285.0}, {"date": "2026-05-06", "close": 12.92, "volume": 3440458.0}, {"date": "2026-05-07", "close": 12.51, "volume": 3211849.0}, {"date": "2026-05-08", "close": 12.76, "volume": 1830600.0}, {"date": "2026-05-11", "close": 12.85, "volume": 3228409.0}, {"date": "2026-05-12", "close": 12.93, "volume": 2017512.0}, {"date": "2026-05-13", "close": 13.22, "volume": 2310927.0}, {"date": "2026-05-14", "close": 12.78, "volume": 4381440.0}, {"date": "2026-05-15", "close": 12.2, "volume": 2470003.0}, {"date": "2026-05-18", "close": 12.1, "volume": 2297391.0}, {"date": "2026-05-19", "close": 12.07, "volume": 17856610.0}, {"date": "2026-05-20", "close": 13.02, "volume": 6519434.0}, {"date": "2026-05-21", "close": 13.66, "volume": 10420360.0}, {"date": "2026-05-22", "close": 13.53, "volume": 5355352.0}, {"date": "2026-05-26", "close": 14.17, "volume": 2373696.0}, {"date": "2026-05-27", "close": 14.43, "volume": 3050376.0}, {"date": "2026-05-28", "close": 13.9, "volume": 3951985.0}, {"date": "2026-05-29", "close": 14.05, "volume": 3468593.0}, {"date": "2026-06-01", "close": 14.26, "volume": 2260697.0}, {"date": "2026-06-02", "close": 15.7, "volume": 11483160.0}, {"date": "2026-06-03", "close": 15.3, "volume": 3727102.0}, {"date": "2026-06-04", "close": 14.54, "volume": 5790401.0}, {"date": "2026-06-05", "close": 13.52, "volume": 6071418.0}, {"date": "2026-06-08", "close": 13.66, "volume": 2917381.0}, {"date": "2026-06-09", "close": 14.09, "volume": 2963904.0}, {"date": "2026-06-10", "close": 13.49, "volume": 2520896.0}, {"date": "2026-06-11", "close": 14.24, "volume": 2093117.0}, {"date": "2026-06-12", "close": 14.81, "volume": 1770195.0}, {"date": "2026-06-15", "close": 14.96, "volume": 1879841.0}, {"date": "2026-06-16", "close": 15.05, "volume": 2338444.0}, {"date": "2026-06-17", "close": 15.56, "volume": 2863673.0}, {"date": "2026-06-18", "close": 15.88, "volume": 10738970.0}, {"date": "2026-06-22", "close": 17.28, "volume": 4414522.0}, {"date": "2026-06-23", "close": 17.44, "volume": 5390191.0}, {"date": "2026-06-24", "close": 18.02, "volume": 4596966.0}, {"date": "2026-06-25", "close": 17.83, "volume": 7190474.0}, {"date": "2026-06-26", "close": 18.56, "volume": 12573930.0}, {"date": "2026-06-29", "close": 19.74, "volume": 4215703.0}, {"date": "2026-06-30", "close": 18.71, "volume": 5799149.0}, {"date": "2026-07-01", "close": 17.76, "volume": 3360805.0}, {"date": "2026-07-02", "close": 18.65, "volume": 3173112.0}, {"date": "2026-07-06", "close": 18.9, "volume": 3147259.0}, {"date": "2026-07-07", "close": 19.74, "volume": 5145109.0}, {"date": "2026-07-08", "close": 19.63, "volume": 4312268.0}, {"date": "2026-07-09", "close": 20.75, "volume": 4433384.0}, {"date": "2026-07-10", "close": 20.005, "volume": 3188206.0}, {"date": "2026-07-13", "close": 18.73, "volume": 2370992.0}, {"date": "2026-07-14", "close": 19.08, "volume": 1700383.0}, {"date": "2026-07-15", "close": 19.51, "volume": 1538022.0}, {"date": "2026-07-16", "close": 19.37, "volume": 3592457.0}, {"date": "2026-07-17", "close": 19.91, "volume": 2157334.0}, {"date": "2026-07-20", "close": 19.18, "volume": 3492238.0}, {"date": "2026-07-21", "close": 19.3, "volume": 1485437.0}, {"date": "2026-07-22", "close": 19.27, "volume": 1321209.0}, {"date": "2026-07-23", "close": 19.09, "volume": 1241745.0}, {"date": "2026-07-24", "close": 18.44, "volume": 2039977.0}, {"date": "2026-07-27", "close": 18.64, "volume": 4202088.0}, {"date": "2026-07-28", "close": 18.29, "volume": 2933295.0}, {"date": "2026-07-29", "close": 18.37, "volume": 1944144.0}, {"date": "2026-07-30", "close": 19.45, "volume": 1866020.0}, {"date": "2026-07-31", "close": 18.83, "volume": 1785640.0}, {"date": "2026-08-03", "close": 18.78, "volume": 1603566.0}, {"date": "2026-08-04", "close": 19.54, "volume": 2054518.0}, {"date": "2026-08-05", "close": 19.69, "volume": 1505669.0}, {"date": "2026-08-06", "close": 19.75, "volume": 2430376.0}, {"date": "2026-08-07", "close": 19.77, "volume": 2315219.0}], "refreshing": true}