{"ticker": "RLYB", "overview": {"cik": "1739410", "ticker": "RLYB", "name": "Rallybio Corp", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438086", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436314", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436313", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001628280-26-067422", "price_sensitive": true}, {"form": "425", "date": "2026-10-26", "title": "Form 425", "accession": "0001193125-26-432123", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-432114", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426875", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426872", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-15", "title": "Form EFFECT", "accession": "9999999995-26-003252", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-15", "title": "Form 424B3", "accession": "0001193125-26-422924", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-10-14", "title": "S-4/A NO. 4", "accession": "0001193125-26-421809", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421747", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420562", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418051", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-10-05", "title": "S-4/A NO. 3", "accession": "0001193125-26-412774", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410885", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405753", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395755", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-16", "title": "S-4/A NO. 2", "accession": "0001193125-26-392246", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386511", "price_sensitive": true}, {"form": "S-4/A", "date": "2026-08-26", "title": "Form S-4/A", "accession": "0001193125-26-368568", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097296", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003694", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003435", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002189", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 9607.96, "net": -9607.96, "insiders": 1, "first_date": "2026-10-27", "last_date": "2026-10-27"}, "metrics": {"ticker": "RLYB", "has_prices": true, "as_of": "2026-07-24", "last": 16.31, "prev_close": 16.39, "change": -0.08000000000000185, "change_pct": -0.004881025015253316, "session_volume": 41589.0, "vwap_5": 16.577893450556108, "vwap_20": 16.08972719590589, "vwap_60": 14.362406476723182, "vwap_250": 11.35906104014496, "high_52w": 16.91, "low_52w": 4.33, "avg_volume_20": 46388.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-441964", "src": "INSIDERS", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Christine A. Nash", "who_key": "Nash Christine A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8477.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on RLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739410/000119312526441964/0001193125-26-441964-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "0001193125-26-438086", "src": "INSIDERS", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Stephen Uden", "who_key": "Uden Stephen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 202123.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on RLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739410/000119312526438086/0001193125-26-438086-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0001193125-26-436314", "src": "INSIDERS", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Jonathan I. Lieber", "who_key": "Lieber Jonathan I", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9607.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $10K off the table in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1739410/000119312526436314/0001193125-26-436314-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0001193125-26-436313", "src": "INSIDERS", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Wendy Chung", "who_key": "Chung Wendy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31507.359999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on RLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1922605/000119312526436313/0001193125-26-436313-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "0001193125-26-426875", "src": "INSIDERS", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Paula Soteropoulos", "who_key": "Soteropoulos Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8477.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on RLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739410/000119312526426875/0001193125-26-426875-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "0001193125-26-426872", "src": "INSIDERS", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Helen M. Boudreau", "who_key": "Boudreau Helen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31507.359999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on RLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739410/000119312526426872/0001193125-26-426872-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "0001193125-26-421747", "src": "INSIDERS", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Robert Lorne Hopfner", "who_key": "Hopfner Robert Lorne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 109874.51999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on RLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739410/000119312526421747/0001193125-26-421747-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31189}, {"id": "0001193125-26-420562", "src": "INSIDERS", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Jonathan I. Lieber", "who_key": "Lieber Jonathan I", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23772.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on RLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739410/000119312526420562/0001193125-26-420562-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}, {"id": "0001193125-26-405753", "src": "INSIDERS", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Hui Liu", "who_key": "Liu Hui", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 72940.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on RLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1790518/000119312526405753/0001193125-26-405753-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "13DG-0001172661-26-003435", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. raises a passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003435-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001172661-26-003694", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Cormorant Asset Management, LP raises a passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-003694-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001104659-26-097296", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 3.56% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-097296-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000315066-26-002189", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002189-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001390202-26-000012", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Laurion Capital Management LP", "who_key": "Laurion Capital Management 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Laurion Capital Management LP raises a passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1390202/0001390202-26-000012-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001104659-26-071013", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC takes a 17.5% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-071013-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224149}, {"id": "13DG-0001193125-26-225116", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 7.12% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225116-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001172661-26-002223", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cormorant Asset Management, LP takes a 7.56% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-002223-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001104659-26-062682", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Nantahala Capital Management, LLC takes a 5.68% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-062682-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000905148-26-002426", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Rallybio Corp", "who_key": "Rallybio Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rallybio Corp moves to a 9.99% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1739410/0000905148-26-002426-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001674324-26-000004", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "5AM Ventures V, L.P.", "who_key": "5AM Ventures V, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5AM Ventures V, L.P. raises a activist stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1674324/0001674324-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0001390202-26-000007", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Laurion Capital Management LP", "who_key": "Laurion Capital Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Laurion Capital Management LP crosses 5% of RLYB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1390202/0001390202-26-000007-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000904454-26-000233", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JOHNSON & JOHNSON adjusts its stake in RLYB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/0000904454-26-000233-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293269}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003435", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. raises a passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003435-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001172661-26-003694", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Cormorant Asset Management, LP raises a passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-003694-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001104659-26-097296", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 3.56% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-097296-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000315066-26-002189", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002189-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001390202-26-000012", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Laurion Capital Management LP", "who_key": "Laurion Capital Management 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Laurion Capital Management LP raises a passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1390202/0001390202-26-000012-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001104659-26-071013", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC takes a 17.5% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-071013-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224149}, {"id": "13DG-0001193125-26-225116", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 7.12% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225116-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001172661-26-002223", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cormorant Asset Management, LP takes a 7.56% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-002223-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001104659-26-062682", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Nantahala Capital Management, LLC takes a 5.68% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-062682-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000905148-26-002426", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Rallybio Corp", "who_key": "Rallybio Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rallybio Corp moves to a 9.99% passive stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1739410/0000905148-26-002426-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001674324-26-000004", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "5AM Ventures V, L.P.", "who_key": "5AM Ventures V, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5AM Ventures V, L.P. raises a activist stake in RLYB", "source_url": "https://www.sec.gov/Archives/edgar/data/1674324/0001674324-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0001390202-26-000007", "src": "13DG", "ticker": "RLYB", "cik": "1739410", "company": "Rallybio Corp", "company_raw": "Rallybio Corp", "who": "Laurion Capital Management LP", "who_key": "Laurion Capital Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Laurion Capital Management LP crosses 5% of RLYB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1390202/0001390202-26-000007-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "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": "Rallybio Corporation - Common Stock", "new_value": "Rallybio Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001739410", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001739410", "applied": 1, "detected_at": "2026-10-27T10:10:42.133289"}]}, "key_people": [{"who": "Jonathan I. Lieber", "who_key": "Lieber Jonathan I", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9607.96, "net": -9607.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9607.96, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739410/000119312526436314/0001193125-26-436314-index.htm"}], "latest": {"action": "SELL", "amount": 9607.96, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739410/000119312526436314/0001193125-26-436314-index.htm"}}], "activity": [{"date": "2026-10-27", "net": -9607.96}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438086", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436314", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436313", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001628280-26-067422", "price_sensitive": true}, {"form": "425", "date": "2026-10-26", "title": "Form 425", "accession": "0001193125-26-432123", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-432114", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426875", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426872", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-15", "title": "Form EFFECT", "accession": "9999999995-26-003252", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-15", "title": "Form 424B3", "accession": "0001193125-26-422924", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-10-14", "title": "S-4/A NO. 4", "accession": "0001193125-26-421809", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421747", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420562", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418051", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-10-05", "title": "S-4/A NO. 3", "accession": "0001193125-26-412774", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410885", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405753", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395755", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-16", "title": "S-4/A NO. 2", "accession": "0001193125-26-392246", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386511", "price_sensitive": true}, {"form": "S-4/A", "date": "2026-08-26", "title": "Form S-4/A", "accession": "0001193125-26-368568", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097296", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003694", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003435", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002189", "price_sensitive": false}], "performance": {"ticker": "RLYB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-29", "close": 112.8, "volume": 83864.0}, {"date": "2021-07-30", "close": 136.0, "volume": 225518.0}, {"date": "2021-08-02", "close": 144.0, "volume": 38869.0}, {"date": "2021-08-03", "close": 153.44, "volume": 41580.0}, {"date": "2021-08-04", "close": 156.0, "volume": 17355.0}, {"date": "2021-08-05", "close": 187.2, "volume": 14086.0}, {"date": "2021-08-06", "close": 150.32, "volume": 17544.0}, {"date": "2021-08-09", "close": 150.24, "volume": 11757.0}, {"date": "2021-08-10", "close": 146.56, "volume": 8531.0}, {"date": "2021-08-11", "close": 139.52, "volume": 18672.0}, {"date": "2021-08-12", "close": 137.2, "volume": 10826.0}, {"date": "2021-08-13", "close": 136.8, "volume": 10310.0}, {"date": "2021-08-16", "close": 124.4, "volume": 8977.0}, {"date": "2021-08-17", "close": 118.08, "volume": 12932.0}, {"date": "2021-08-18", "close": 113.44, "volume": 15138.0}, {"date": "2021-08-19", "close": 103.36, "volume": 16596.0}, {"date": "2021-08-20", "close": 101.52, "volume": 8093.0}, {"date": "2021-08-23", "close": 103.04, "volume": 22034.0}, {"date": "2021-08-24", "close": 104.72, "volume": 7520.0}, {"date": "2021-08-25", "close": 102.64, "volume": 3865.0}, {"date": "2021-08-26", "close": 105.04, "volume": 11289.0}, {"date": "2021-08-27", "close": 104.0, "volume": 12845.0}, {"date": "2021-08-30", "close": 102.96, "volume": 14162.0}, {"date": "2021-08-31", "close": 105.2, "volume": 8646.0}, {"date": "2021-09-01", "close": 105.04, "volume": 9652.0}, {"date": "2021-09-02", "close": 104.32, "volume": 11325.0}, {"date": "2021-09-03", "close": 112.8, "volume": 12720.0}, {"date": "2021-09-07", "close": 126.16, "volume": 14397.0}, {"date": "2021-09-08", "close": 102.4, "volume": 17912.0}, {"date": "2021-09-09", "close": 98.48, "volume": 11061.0}, {"date": "2021-09-10", "close": 91.2, "volume": 11884.0}, {"date": "2021-09-13", "close": 90.56, "volume": 10919.0}, {"date": "2021-09-14", "close": 94.48, "volume": 11064.0}, {"date": "2021-09-15", "close": 102.16, "volume": 20708.0}, {"date": "2021-09-16", "close": 110.4, "volume": 14128.0}, {"date": "2021-09-17", "close": 102.32, "volume": 108956.0}, {"date": "2021-09-20", "close": 86.64, "volume": 22260.0}, {"date": "2021-09-21", "close": 88.0, "volume": 17778.0}, {"date": "2021-09-22", "close": 98.4, "volume": 12099.0}, {"date": "2021-09-23", "close": 108.64, "volume": 9864.0}, {"date": "2021-09-24", "close": 111.2, "volume": 4948.0}, {"date": "2021-09-27", "close": 111.52, "volume": 5333.0}, {"date": "2021-09-28", "close": 126.16, "volume": 11978.0}, {"date": "2021-09-29", "close": 128.0, "volume": 14048.0}, {"date": "2021-09-30", "close": 140.64, "volume": 13018.0}, {"date": "2021-10-01", "close": 156.64, "volume": 13090.0}, {"date": "2021-10-04", "close": 156.0, "volume": 15095.0}, {"date": "2021-10-05", "close": 154.88, "volume": 5690.0}, {"date": "2021-10-06", "close": 154.48, "volume": 11384.0}, {"date": "2021-10-07", "close": 151.6, "volume": 6806.0}, {"date": "2021-10-08", "close": 141.84, "volume": 9339.0}, {"date": "2021-10-11", "close": 133.84, "volume": 7700.0}, {"date": "2021-10-12", "close": 133.68, "volume": 3650.0}, {"date": "2021-10-13", "close": 127.44, "volume": 15236.0}, {"date": "2021-10-14", "close": 115.84, "volume": 12847.0}, {"date": "2021-10-15", "close": 124.16, "volume": 4650.0}, {"date": "2021-10-18", "close": 135.84, "volume": 5713.0}, {"date": "2021-10-19", "close": 129.44, "volume": 11168.0}, {"date": "2021-10-20", "close": 124.72, "volume": 9086.0}, {"date": "2021-10-21", "close": 127.76, "volume": 1721.0}, {"date": "2021-10-22", "close": 129.84, "volume": 2661.0}, {"date": "2021-10-25", "close": 142.64, "volume": 4122.0}, {"date": "2021-10-26", "close": 148.16, "volume": 13542.0}, {"date": "2021-10-27", "close": 135.36, "volume": 5041.0}, {"date": "2021-10-28", "close": 134.56, "volume": 4404.0}, {"date": "2021-10-29", "close": 142.8, "volume": 3350.0}, {"date": "2021-11-01", "close": 145.52, "volume": 1358.0}, {"date": "2021-11-02", "close": 152.0, "volume": 9058.0}, {"date": "2021-11-03", "close": 145.2, "volume": 3240.0}, {"date": "2021-11-04", "close": 152.0, "volume": 4718.0}, {"date": "2021-11-05", "close": 154.88, "volume": 5208.0}, {"date": "2021-11-08", "close": 146.48, "volume": 2756.0}, {"date": "2021-11-09", "close": 151.6, "volume": 2071.0}, {"date": "2021-11-10", "close": 159.28, "volume": 12051.0}, {"date": "2021-11-11", "close": 140.0, "volume": 18500.0}, {"date": "2021-11-12", "close": 120.0, "volume": 8123.0}, {"date": "2021-11-15", "close": 111.36, "volume": 2758.0}, {"date": "2021-11-16", "close": 115.44, "volume": 5010.0}, {"date": "2021-11-17", "close": 105.52, "volume": 3476.0}, {"date": "2021-11-18", "close": 102.88, "volume": 5141.0}, {"date": "2021-11-19", "close": 108.4, "volume": 4091.0}, {"date": "2021-11-22", "close": 109.12, "volume": 1732.0}, {"date": "2021-11-23", "close": 106.48, "volume": 2928.0}, {"date": "2021-11-24", "close": 107.52, "volume": 1028.0}, {"date": "2021-11-26", "close": 105.2, "volume": 1610.0}, {"date": "2021-11-29", "close": 105.76, "volume": 3291.0}, {"date": "2021-11-30", "close": 102.96, "volume": 3008.0}, {"date": "2021-12-01", "close": 94.72, "volume": 4364.0}, {"date": "2021-12-02", "close": 97.6, "volume": 2183.0}, {"date": "2021-12-03", "close": 95.04, "volume": 3545.0}, {"date": "2021-12-06", "close": 95.12, "volume": 2989.0}, {"date": "2021-12-07", "close": 98.96, "volume": 3715.0}, {"date": "2021-12-08", "close": 96.4, "volume": 1312.0}, {"date": "2021-12-09", "close": 92.08, "volume": 2672.0}, {"date": "2021-12-10", "close": 87.68, "volume": 3331.0}, {"date": "2021-12-13", "close": 78.48, "volume": 5017.0}, {"date": "2021-12-14", "close": 80.64, "volume": 3113.0}, {"date": "2021-12-15", "close": 81.76, "volume": 3762.0}, {"date": "2021-12-16", "close": 79.76, "volume": 2857.0}, {"date": "2021-12-17", "close": 82.32, "volume": 27510.0}, {"date": "2021-12-20", "close": 81.04, "volume": 11302.0}, {"date": "2021-12-21", "close": 86.08, "volume": 3608.0}, {"date": "2021-12-22", "close": 85.12, "volume": 18515.0}, {"date": "2021-12-23", "close": 91.6, "volume": 11169.0}, {"date": "2021-12-27", "close": 84.32, "volume": 4773.0}, {"date": "2021-12-28", "close": 74.4, "volume": 4950.0}, {"date": "2021-12-29", "close": 80.0, "volume": 4066.0}, {"date": "2021-12-30", "close": 77.6, "volume": 21306.0}, {"date": "2021-12-31", "close": 76.32, "volume": 22010.0}, {"date": "2022-01-03", "close": 83.04, "volume": 8542.0}, {"date": "2022-01-04", "close": 74.32, "volume": 4481.0}, {"date": "2022-01-05", "close": 67.44, "volume": 13626.0}, {"date": "2022-01-06", "close": 72.0, "volume": 4383.0}, {"date": "2022-01-07", "close": 79.28, "volume": 3997.0}, {"date": "2022-01-10", "close": 85.12, "volume": 5751.0}, {"date": "2022-01-11", "close": 86.32, "volume": 3559.0}, {"date": "2022-01-12", "close": 79.12, "volume": 4649.0}, {"date": "2022-01-13", "close": 70.0, "volume": 8632.0}, {"date": "2022-01-14", "close": 70.96, "volume": 2244.0}, {"date": "2022-01-18", "close": 66.64, "volume": 3412.0}, {"date": "2022-01-19", "close": 69.44, "volume": 5298.0}, {"date": "2022-01-20", "close": 77.76, "volume": 3393.0}, {"date": "2022-01-21", "close": 73.6, "volume": 5931.0}, {"date": "2022-01-24", "close": 75.2, "volume": 3281.0}, {"date": "2022-01-25", "close": 75.2, "volume": 5983.0}, {"date": "2022-01-26", "close": 74.08, "volume": 4245.0}, {"date": "2022-01-27", "close": 79.12, "volume": 2485.0}, {"date": "2022-01-28", "close": 96.16, "volume": 8293.0}, {"date": "2022-01-31", "close": 97.28, "volume": 10933.0}, {"date": "2022-02-01", "close": 111.2, "volume": 9182.0}, {"date": "2022-02-02", "close": 108.96, "volume": 4928.0}, {"date": "2022-02-03", "close": 112.24, "volume": 7229.0}, {"date": "2022-02-04", "close": 116.56, "volume": 7167.0}, {"date": "2022-02-07", "close": 120.32, "volume": 8003.0}, {"date": "2022-02-08", "close": 113.6, "volume": 42289.0}, {"date": "2022-02-09", "close": 114.16, "volume": 27859.0}, {"date": "2022-02-10", "close": 109.6, "volume": 14238.0}, {"date": "2022-02-11", "close": 111.44, "volume": 6166.0}, {"date": "2022-02-14", "close": 102.32, "volume": 6502.0}, {"date": "2022-02-15", "close": 103.2, "volume": 12109.0}, {"date": "2022-02-16", "close": 104.4, "volume": 8682.0}, {"date": "2022-02-17", "close": 101.04, "volume": 5927.0}, {"date": "2022-02-18", "close": 103.28, "volume": 15634.0}, {"date": "2022-02-22", "close": 93.92, "volume": 14059.0}, {"date": "2022-02-23", "close": 89.92, "volume": 13145.0}, {"date": "2022-02-24", "close": 90.24, "volume": 10317.0}, {"date": "2022-02-25", "close": 92.64, "volume": 12338.0}, {"date": "2022-02-28", "close": 87.92, "volume": 10792.0}, {"date": "2022-03-01", "close": 84.32, "volume": 9668.0}, {"date": "2022-03-02", "close": 87.84, "volume": 10607.0}, {"date": "2022-03-03", "close": 78.96, "volume": 8732.0}, {"date": "2022-03-04", "close": 79.12, "volume": 12844.0}, {"date": "2022-03-07", "close": 77.92, "volume": 16535.0}, {"date": "2022-03-08", "close": 77.2, "volume": 16520.0}, {"date": "2022-03-09", "close": 80.64, "volume": 17680.0}, {"date": "2022-03-10", "close": 80.08, "volume": 14892.0}, {"date": "2022-03-11", "close": 79.68, "volume": 17134.0}, {"date": "2022-03-14", "close": 77.28, "volume": 16392.0}, {"date": "2022-03-15", "close": 69.12, "volume": 20895.0}, {"date": "2022-03-16", "close": 66.08, "volume": 30233.0}, {"date": "2022-03-17", "close": 68.8, "volume": 45996.0}, {"date": "2022-03-18", "close": 66.24, "volume": 189048.0}, {"date": "2022-03-21", "close": 61.76, "volume": 29799.0}, {"date": "2022-03-22", "close": 60.48, "volume": 32955.0}, {"date": "2022-03-23", "close": 57.92, "volume": 11613.0}, {"date": "2022-03-24", "close": 57.52, "volume": 27239.0}, {"date": "2022-03-25", "close": 55.68, "volume": 22290.0}, {"date": "2022-03-28", "close": 56.96, "volume": 14184.0}, {"date": "2022-03-29", "close": 55.28, "volume": 21029.0}, {"date": "2022-03-30", "close": 56.0, "volume": 11955.0}, {"date": "2022-03-31", "close": 55.84, "volume": 13505.0}, {"date": "2022-04-01", "close": 61.44, "volume": 9759.0}, {"date": "2022-04-04", "close": 65.76, "volume": 10618.0}, {"date": "2022-04-05", "close": 62.32, "volume": 14507.0}, {"date": "2022-04-06", "close": 64.24, "volume": 12655.0}, {"date": "2022-04-07", "close": 64.72, "volume": 10410.0}, {"date": "2022-04-08", "close": 65.12, "volume": 8215.0}, {"date": "2022-04-11", "close": 65.6, "volume": 11693.0}, {"date": "2022-04-12", "close": 64.0, "volume": 9720.0}, {"date": "2022-04-13", "close": 68.24, "volume": 7726.0}, {"date": "2022-04-14", "close": 72.24, "volume": 10156.0}, {"date": "2022-04-18", "close": 70.96, "volume": 9540.0}, {"date": "2022-04-19", "close": 77.92, "volume": 9771.0}, {"date": "2022-04-20", "close": 81.52, "volume": 12823.0}, {"date": "2022-04-21", "close": 84.32, "volume": 18070.0}, {"date": "2022-04-22", "close": 80.88, "volume": 11222.0}, {"date": "2022-04-25", "close": 81.44, "volume": 7282.0}, {"date": "2022-04-26", "close": 77.28, "volume": 7073.0}, {"date": "2022-04-27", "close": 77.84, "volume": 6104.0}, {"date": "2022-04-28", "close": 80.88, "volume": 5236.0}, {"date": "2022-04-29", "close": 79.68, "volume": 5020.0}, {"date": "2022-05-02", "close": 74.96, "volume": 4260.0}, {"date": "2022-05-03", "close": 77.52, "volume": 5451.0}, {"date": "2022-05-04", "close": 84.88, "volume": 5443.0}, {"date": "2022-05-05", "close": 84.64, "volume": 3749.0}, {"date": "2022-05-06", "close": 86.72, "volume": 8316.0}, {"date": "2022-05-09", "close": 80.64, "volume": 5372.0}, {"date": "2022-05-10", "close": 85.52, "volume": 7259.0}, {"date": "2022-05-11", "close": 76.0, "volume": 3345.0}, {"date": "2022-05-12", "close": 84.8, "volume": 6355.0}, {"date": "2022-05-13", "close": 87.76, "volume": 4421.0}, {"date": "2022-05-16", "close": 87.2, "volume": 3028.0}, {"date": "2022-05-17", "close": 92.56, "volume": 2940.0}, {"date": "2022-05-18", "close": 86.16, "volume": 6269.0}, {"date": "2022-05-19", "close": 78.56, "volume": 3963.0}, {"date": "2022-05-20", "close": 88.08, "volume": 4609.0}, {"date": "2022-05-23", "close": 101.28, "volume": 70854.0}, {"date": "2022-05-24", "close": 102.0, "volume": 19260.0}, {"date": "2022-05-25", "close": 104.0, "volume": 8421.0}, {"date": "2022-05-26", "close": 104.0, "volume": 15039.0}, {"date": "2022-05-27", "close": 104.0, "volume": 15291.0}, {"date": "2022-05-31", "close": 108.8, "volume": 6200.0}, {"date": "2022-06-01", "close": 109.2, "volume": 10638.0}, {"date": "2022-06-02", "close": 105.84, "volume": 9376.0}, {"date": "2022-06-03", "close": 74.08, "volume": 62326.0}, {"date": "2022-06-06", "close": 61.28, "volume": 38793.0}, {"date": "2022-06-07", "close": 60.96, "volume": 17834.0}, {"date": "2022-06-08", "close": 59.2, "volume": 9296.0}, {"date": "2022-06-09", "close": 57.36, "volume": 9155.0}, {"date": "2022-06-10", "close": 57.04, "volume": 7591.0}, {"date": "2022-06-13", "close": 51.92, "volume": 12777.0}, {"date": "2022-06-14", "close": 50.08, "volume": 13419.0}, {"date": "2022-06-15", "close": 56.0, "volume": 12297.0}, {"date": "2022-06-16", "close": 55.28, "volume": 16474.0}, {"date": "2022-06-17", "close": 57.6, "volume": 14398.0}, {"date": "2022-06-21", "close": 58.4, "volume": 11466.0}, {"date": "2022-06-22", "close": 58.4, "volume": 11918.0}, {"date": "2022-06-23", "close": 58.88, "volume": 7452.0}, {"date": "2022-06-24", "close": 64.0, "volume": 57799.0}, {"date": "2022-06-27", "close": 61.52, "volume": 14769.0}, {"date": "2022-06-28", "close": 58.4, "volume": 14113.0}, {"date": "2022-06-29", "close": 56.32, "volume": 14156.0}, {"date": "2022-06-30", "close": 60.4, "volume": 5751.0}, {"date": "2022-07-01", "close": 60.32, "volume": 4294.0}, {"date": "2022-07-05", "close": 62.96, "volume": 7630.0}, {"date": "2022-07-06", "close": 64.08, "volume": 4354.0}, {"date": "2022-07-07", "close": 67.68, "volume": 5487.0}, {"date": "2022-07-08", "close": 71.36, "volume": 7611.0}, {"date": "2022-07-11", "close": 64.56, "volume": 2733.0}, {"date": "2022-07-12", "close": 64.72, "volume": 6061.0}, {"date": "2022-07-13", "close": 65.84, "volume": 3159.0}, {"date": "2022-07-14", "close": 67.6, "volume": 5176.0}, {"date": "2022-07-15", "close": 73.36, "volume": 5944.0}, {"date": "2022-07-18", "close": 71.2, "volume": 3591.0}, {"date": "2022-07-19", "close": 76.88, "volume": 4516.0}, {"date": "2022-07-20", "close": 80.4, "volume": 7143.0}, {"date": "2022-07-21", "close": 80.0, "volume": 5400.0}, {"date": "2022-07-22", "close": 75.92, "volume": 3657.0}, {"date": "2022-07-25", "close": 72.92, "volume": 2313.0}, {"date": "2022-07-26", "close": 82.16, "volume": 7002.0}, {"date": "2022-07-27", "close": 82.32, "volume": 3705.0}, {"date": "2022-07-28", "close": 78.24, "volume": 2522.0}, {"date": "2022-07-29", "close": 74.64, "volume": 4897.0}, {"date": "2022-08-01", "close": 72.88, "volume": 7388.0}, {"date": "2022-08-02", "close": 74.24, "volume": 5010.0}, {"date": "2022-08-03", "close": 77.44, "volume": 3655.0}, {"date": "2022-08-04", "close": 83.84, "volume": 2878.0}, {"date": "2022-08-05", "close": 90.0, "volume": 4415.0}, {"date": "2022-08-08", "close": 84.8, "volume": 5007.0}, {"date": "2022-08-09", "close": 82.32, "volume": 4840.0}, {"date": "2022-08-10", "close": 85.84, "volume": 3909.0}, {"date": "2022-08-11", "close": 85.36, "volume": 2119.0}, {"date": "2022-08-12", "close": 94.24, "volume": 5079.0}, {"date": "2022-08-15", "close": 103.6, "volume": 3261.0}, {"date": "2022-08-16", "close": 94.96, "volume": 2216.0}, {"date": "2022-08-17", "close": 100.16, "volume": 3172.0}, {"date": "2022-08-18", "close": 102.88, "volume": 3943.0}, {"date": "2022-08-19", "close": 97.76, "volume": 4441.0}, {"date": "2022-08-22", "close": 83.84, "volume": 4298.0}, {"date": "2022-08-23", "close": 85.68, "volume": 1594.0}, {"date": "2022-08-24", "close": 91.2, "volume": 4344.0}, {"date": "2022-08-25", "close": 92.24, "volume": 2383.0}, {"date": "2022-08-26", "close": 88.08, "volume": 2474.0}, {"date": "2022-08-29", "close": 89.44, "volume": 7513.0}, {"date": "2022-08-30", "close": 88.72, "volume": 3161.0}, {"date": "2022-08-31", "close": 88.4, "volume": 3804.0}, {"date": "2022-09-01", "close": 87.36, "volume": 2468.0}, {"date": "2022-09-02", "close": 92.0, "volume": 4584.0}, {"date": "2022-09-06", "close": 90.56, "volume": 5194.0}, {"date": "2022-09-07", "close": 99.92, "volume": 2943.0}, {"date": "2022-09-08", "close": 97.04, "volume": 5077.0}, {"date": "2022-09-09", "close": 99.36, "volume": 3873.0}, {"date": "2022-09-12", "close": 110.96, "volume": 5214.0}, {"date": "2022-09-13", "close": 103.2, "volume": 10621.0}, {"date": "2022-09-14", "close": 108.64, "volume": 7736.0}, {"date": "2022-09-15", "close": 108.08, "volume": 11108.0}, {"date": "2022-09-16", "close": 111.04, "volume": 53101.0}, {"date": "2022-09-19", "close": 112.0, "volume": 5092.0}, {"date": "2022-09-20", "close": 116.4, "volume": 12963.0}, {"date": "2022-09-21", "close": 116.48, "volume": 12398.0}, {"date": "2022-09-22", "close": 106.08, "volume": 8225.0}, {"date": "2022-09-23", "close": 108.8, "volume": 10176.0}, {"date": "2022-09-26", "close": 107.12, "volume": 4974.0}, {"date": "2022-09-27", "close": 107.84, "volume": 3918.0}, {"date": "2022-09-28", "close": 111.44, "volume": 12577.0}, {"date": "2022-09-29", "close": 115.68, "volume": 5289.0}, {"date": "2022-09-30", "close": 115.76, "volume": 8417.0}, {"date": "2022-10-03", "close": 118.88, "volume": 4253.0}, {"date": "2022-10-04", "close": 86.08, "volume": 18766.0}, {"date": "2022-10-05", "close": 88.24, "volume": 12450.0}, {"date": "2022-10-06", "close": 92.88, "volume": 3236.0}, {"date": "2022-10-07", "close": 88.08, "volume": 3930.0}, {"date": "2022-10-10", "close": 83.12, "volume": 3190.0}, {"date": "2022-10-11", "close": 79.44, "volume": 6096.0}, {"date": "2022-10-12", "close": 71.12, "volume": 5320.0}, {"date": "2022-10-13", "close": 72.4, "volume": 8589.0}, {"date": "2022-10-14", "close": 69.6, "volume": 2681.0}, {"date": "2022-10-17", "close": 70.56, "volume": 6962.0}, {"date": "2022-10-18", "close": 68.48, "volume": 5894.0}, {"date": "2022-10-19", "close": 64.0, "volume": 7283.0}, {"date": "2022-10-20", "close": 70.56, "volume": 11552.0}, {"date": "2022-10-21", "close": 63.04, "volume": 13016.0}, {"date": "2022-10-24", "close": 67.68, "volume": 11054.0}, {"date": "2022-10-25", "close": 74.48, "volume": 7023.0}, {"date": "2022-10-26", "close": 74.32, "volume": 9106.0}, {"date": "2022-10-27", "close": 72.48, "volume": 10425.0}, {"date": "2022-10-28", "close": 77.12, "volume": 8645.0}, {"date": "2022-10-31", "close": 76.48, "volume": 5548.0}, {"date": "2022-11-01", "close": 72.16, "volume": 9611.0}, {"date": "2022-11-02", "close": 71.76, "volume": 7903.0}, {"date": "2022-11-03", "close": 67.2, "volume": 6822.0}, {"date": "2022-11-04", "close": 68.96, "volume": 3810.0}, {"date": "2022-11-07", "close": 71.76, "volume": 4241.0}, {"date": "2022-11-08", "close": 72.0, "volume": 4691.0}, {"date": "2022-11-09", "close": 64.24, "volume": 6906.0}, {"date": "2022-11-10", "close": 53.6, "volume": 22211.0}, {"date": "2022-11-11", "close": 44.72, "volume": 166881.0}, {"date": "2022-11-14", "close": 42.48, "volume": 18753.0}, {"date": "2022-11-15", "close": 46.72, "volume": 19902.0}, {"date": "2022-11-16", "close": 43.92, "volume": 15206.0}, {"date": "2022-11-17", "close": 47.28, "volume": 19990.0}, {"date": "2022-11-18", "close": 44.96, "volume": 7492.0}, {"date": "2022-11-21", "close": 45.6, "volume": 31901.0}, {"date": "2022-11-22", "close": 47.76, "volume": 21992.0}, {"date": "2022-11-23", "close": 46.32, "volume": 9081.0}, {"date": "2022-11-25", "close": 46.8, "volume": 10966.0}, {"date": "2022-11-28", "close": 47.84, "volume": 11432.0}, {"date": "2022-11-29", "close": 44.24, "volume": 7540.0}, {"date": "2022-11-30", "close": 46.08, "volume": 7976.0}, {"date": "2022-12-01", "close": 48.32, "volume": 6440.0}, {"date": "2022-12-02", "close": 46.24, "volume": 7413.0}, {"date": "2022-12-05", "close": 42.8, "volume": 6322.0}, {"date": "2022-12-06", "close": 38.8, "volume": 11072.0}, {"date": "2022-12-07", "close": 38.08, "volume": 7240.0}, {"date": "2022-12-08", "close": 38.24, "volume": 5114.0}, {"date": "2022-12-09", "close": 39.44, "volume": 15978.0}, {"date": "2022-12-12", "close": 37.36, "volume": 14745.0}, {"date": "2022-12-13", "close": 47.2, "volume": 65753.0}, {"date": "2022-12-14", "close": 50.48, "volume": 61654.0}, {"date": "2022-12-15", "close": 56.16, "volume": 37796.0}, {"date": "2022-12-16", "close": 46.8, "volume": 52008.0}, {"date": "2022-12-19", "close": 42.88, "volume": 15624.0}, {"date": "2022-12-20", "close": 46.72, "volume": 10623.0}, {"date": "2022-12-21", "close": 48.48, "volume": 10011.0}, {"date": "2022-12-22", "close": 48.56, "volume": 6633.0}, {"date": "2022-12-23", "close": 46.0, "volume": 6927.0}, {"date": "2022-12-27", "close": 42.8, "volume": 5547.0}, {"date": "2022-12-28", "close": 44.72, "volume": 5836.0}, {"date": "2022-12-29", "close": 50.0, "volume": 6702.0}, {"date": "2022-12-30", "close": 52.56, "volume": 8660.0}, {"date": "2023-01-03", "close": 49.52, "volume": 7028.0}, {"date": "2023-01-04", "close": 48.4, "volume": 3824.0}, {"date": "2023-01-05", "close": 46.72, "volume": 3553.0}, {"date": "2023-01-06", "close": 49.04, "volume": 6275.0}, {"date": "2023-01-09", "close": 47.12, "volume": 4990.0}, {"date": "2023-01-10", "close": 46.64, "volume": 3540.0}, {"date": "2023-01-11", "close": 45.04, "volume": 5518.0}, {"date": "2023-01-12", "close": 49.28, "volume": 5477.0}, {"date": "2023-01-13", "close": 49.36, "volume": 2932.0}, {"date": "2023-01-17", "close": 52.0, "volume": 4633.0}, {"date": "2023-01-18", "close": 53.84, "volume": 8184.0}, {"date": "2023-01-19", "close": 55.2, "volume": 9106.0}, {"date": "2023-01-20", "close": 55.68, "volume": 5067.0}, {"date": "2023-01-23", "close": 64.0, "volume": 20162.0}, {"date": "2023-01-24", "close": 62.48, "volume": 7013.0}, {"date": "2023-01-25", "close": 61.6, "volume": 13884.0}, {"date": "2023-01-26", "close": 60.32, "volume": 11333.0}, {"date": "2023-01-27", "close": 56.32, "volume": 6833.0}, {"date": "2023-01-30", "close": 55.2, "volume": 5947.0}, {"date": "2023-01-31", "close": 55.52, "volume": 6985.0}, {"date": "2023-02-01", "close": 54.48, "volume": 4307.0}, {"date": "2023-02-02", "close": 54.24, "volume": 4188.0}, {"date": "2023-02-03", "close": 51.6, "volume": 10177.0}, {"date": "2023-02-06", "close": 52.0, "volume": 6409.0}, {"date": "2023-02-07", "close": 54.48, "volume": 4611.0}, {"date": "2023-02-08", "close": 56.24, "volume": 4527.0}, {"date": "2023-02-09", "close": 54.72, "volume": 6744.0}, {"date": "2023-02-10", "close": 54.88, "volume": 3143.0}, {"date": "2023-02-13", "close": 55.04, "volume": 3268.0}, {"date": "2023-02-14", "close": 55.6, "volume": 5177.0}, {"date": "2023-02-15", "close": 54.96, "volume": 5605.0}, {"date": "2023-02-16", "close": 55.36, "volume": 10706.0}, {"date": "2023-02-17", "close": 56.4, "volume": 5178.0}, {"date": "2023-02-21", "close": 56.88, "volume": 4460.0}, {"date": "2023-02-22", "close": 59.84, "volume": 5789.0}, {"date": "2023-02-23", "close": 61.6, "volume": 4781.0}, {"date": "2023-02-24", "close": 61.76, "volume": 5059.0}, {"date": "2023-02-27", "close": 62.48, "volume": 7921.0}, {"date": "2023-02-28", "close": 62.96, "volume": 6256.0}, {"date": "2023-03-01", "close": 62.64, "volume": 5446.0}, {"date": "2023-03-02", "close": 62.56, "volume": 5402.0}, {"date": "2023-03-03", "close": 63.44, "volume": 3981.0}, {"date": "2023-03-06", "close": 70.0, "volume": 11481.0}, {"date": "2023-03-07", "close": 67.36, "volume": 30577.0}, {"date": "2023-03-08", "close": 54.8, "volume": 27457.0}, {"date": "2023-03-09", "close": 43.84, "volume": 28931.0}, {"date": "2023-03-10", "close": 42.16, "volume": 12047.0}, {"date": "2023-03-13", "close": 42.56, "volume": 10341.0}, {"date": "2023-03-14", "close": 42.08, "volume": 14929.0}, {"date": "2023-03-15", "close": 40.0, "volume": 11027.0}, {"date": "2023-03-16", "close": 38.72, "volume": 4467.0}, {"date": "2023-03-17", "close": 36.72, "volume": 27108.0}, {"date": "2023-03-20", "close": 36.4, "volume": 10968.0}, {"date": "2023-03-21", "close": 39.36, "volume": 5649.0}, {"date": "2023-03-22", "close": 35.2, "volume": 4335.0}, {"date": "2023-03-23", "close": 34.96, "volume": 5540.0}, {"date": "2023-03-24", "close": 36.4, "volume": 3739.0}, {"date": "2023-03-27", "close": 37.6, "volume": 2304.0}, {"date": "2023-03-28", "close": 40.64, "volume": 2181.0}, {"date": "2023-03-29", "close": 46.56, "volume": 10597.0}, {"date": "2023-03-30", "close": 44.72, "volume": 7191.0}, {"date": "2023-03-31", "close": 45.68, "volume": 5859.0}, {"date": "2023-04-03", "close": 44.8, "volume": 3117.0}, {"date": "2023-04-04", "close": 42.16, "volume": 14361.0}, {"date": "2023-04-05", "close": 40.72, "volume": 8832.0}, {"date": "2023-04-06", "close": 39.28, "volume": 2684.0}, {"date": "2023-04-10", "close": 40.08, "volume": 15213.0}, {"date": "2023-04-11", "close": 38.32, "volume": 3998.0}, {"date": "2023-04-12", "close": 36.16, "volume": 2804.0}, {"date": "2023-04-13", "close": 35.04, "volume": 7513.0}, {"date": "2023-04-14", "close": 34.48, "volume": 6296.0}, {"date": "2023-04-17", "close": 35.2, "volume": 6897.0}, {"date": "2023-04-18", "close": 34.64, "volume": 3708.0}, {"date": "2023-04-19", "close": 36.32, "volume": 1931.0}, {"date": "2023-04-20", "close": 35.52, "volume": 2101.0}, {"date": "2023-04-21", "close": 37.36, "volume": 3733.0}, {"date": "2023-04-24", "close": 38.96, "volume": 2284.0}, {"date": "2023-04-25", "close": 40.32, "volume": 2103.0}, {"date": "2023-04-26", "close": 43.28, "volume": 2401.0}, {"date": "2023-04-27", "close": 43.28, "volume": 3340.0}, {"date": "2023-04-28", "close": 43.12, "volume": 1787.0}, {"date": "2023-05-01", "close": 43.04, "volume": 2566.0}, {"date": "2023-05-02", "close": 44.96, "volume": 3294.0}, {"date": "2023-05-03", "close": 43.2, "volume": 6327.0}, {"date": "2023-05-04", "close": 44.08, "volume": 3194.0}, {"date": "2023-05-05", "close": 45.04, "volume": 3400.0}, {"date": "2023-05-08", "close": 48.0, "volume": 4973.0}, {"date": "2023-05-09", "close": 44.64, "volume": 2550.0}, {"date": "2023-05-10", "close": 42.0, "volume": 4561.0}, {"date": "2023-05-11", "close": 40.96, "volume": 1986.0}, {"date": "2023-05-12", "close": 41.68, "volume": 1321.0}, {"date": "2023-05-15", "close": 43.52, "volume": 1545.0}, {"date": "2023-05-16", "close": 44.0, "volume": 1480.0}, {"date": "2023-05-17", "close": 45.12, "volume": 1686.0}, {"date": "2023-05-18", "close": 47.52, "volume": 4311.0}, {"date": "2023-05-19", "close": 50.56, "volume": 5727.0}, {"date": "2023-05-22", "close": 54.4, "volume": 12888.0}, {"date": "2023-05-23", "close": 56.64, "volume": 11569.0}, {"date": "2023-05-24", "close": 58.4, "volume": 8961.0}, {"date": "2023-05-25", "close": 49.28, "volume": 8887.0}, {"date": "2023-05-26", "close": 50.8, "volume": 5041.0}, {"date": "2023-05-30", "close": 53.12, "volume": 8557.0}, {"date": "2023-05-31", "close": 57.28, "volume": 6501.0}, {"date": "2023-06-01", "close": 60.72, "volume": 12305.0}, {"date": "2023-06-02", "close": 64.0, "volume": 12591.0}, {"date": "2023-06-05", "close": 67.92, "volume": 15405.0}, {"date": "2023-06-06", "close": 71.12, "volume": 19611.0}, {"date": "2023-06-07", "close": 67.76, "volume": 15345.0}, {"date": "2023-06-08", "close": 62.64, "volume": 23295.0}, {"date": "2023-06-09", "close": 63.12, "volume": 11127.0}, {"date": "2023-06-12", "close": 63.52, "volume": 8363.0}, {"date": "2023-06-13", "close": 64.0, "volume": 7518.0}, {"date": "2023-06-14", "close": 61.84, "volume": 5747.0}, {"date": "2023-06-15", "close": 58.96, "volume": 10017.0}, {"date": "2023-06-16", "close": 60.48, "volume": 21835.0}, {"date": "2023-06-20", "close": 63.36, "volume": 10402.0}, {"date": "2023-06-21", "close": 58.64, "volume": 12930.0}, {"date": "2023-06-22", "close": 63.12, "volume": 10668.0}, {"date": "2023-06-23", "close": 65.12, "volume": 270378.0}, {"date": "2023-06-26", "close": 48.24, "volume": 37211.0}, {"date": "2023-06-27", "close": 48.48, "volume": 14461.0}, {"date": "2023-06-28", "close": 47.36, "volume": 4591.0}, {"date": "2023-06-29", "close": 44.72, "volume": 7118.0}, {"date": "2023-06-30", "close": 45.28, "volume": 11265.0}, {"date": "2023-07-03", "close": 47.2, "volume": 3516.0}, {"date": "2023-07-05", "close": 47.2, "volume": 4718.0}, {"date": "2023-07-06", "close": 47.04, "volume": 8931.0}, {"date": "2023-07-07", "close": 41.84, "volume": 14320.0}, {"date": "2023-07-10", "close": 42.4, "volume": 7160.0}, {"date": "2023-07-11", "close": 41.52, "volume": 6732.0}, {"date": "2023-07-12", "close": 45.44, "volume": 4964.0}, {"date": "2023-07-13", "close": 47.12, "volume": 4578.0}, {"date": "2023-07-14", "close": 43.6, "volume": 4032.0}, {"date": "2023-07-17", "close": 44.8, "volume": 4135.0}, {"date": "2023-07-18", "close": 47.12, "volume": 11629.0}, {"date": "2023-07-19", "close": 47.6, "volume": 6587.0}, {"date": "2023-07-20", "close": 47.48, "volume": 4867.0}, {"date": "2023-07-21", "close": 49.28, "volume": 4889.0}, {"date": "2023-07-24", "close": 47.52, "volume": 6586.0}, {"date": "2023-07-25", "close": 47.2, "volume": 6805.0}, {"date": "2023-07-26", "close": 47.28, "volume": 6701.0}, {"date": "2023-07-27", "close": 47.68, "volume": 5855.0}, {"date": "2023-07-28", "close": 47.36, "volume": 5233.0}, {"date": "2023-07-31", "close": 47.84, "volume": 10214.0}, {"date": "2023-08-01", "close": 47.92, "volume": 2885.0}, {"date": "2023-08-02", "close": 46.64, "volume": 5138.0}, {"date": "2023-08-03", "close": 46.4, "volume": 6477.0}, {"date": "2023-08-04", "close": 47.52, "volume": 1888.0}, {"date": "2023-08-07", "close": 44.0, "volume": 3569.0}, {"date": "2023-08-08", "close": 42.24, "volume": 4226.0}, {"date": "2023-08-09", "close": 42.08, "volume": 2732.0}, {"date": "2023-08-10", "close": 44.8, "volume": 3220.0}, {"date": "2023-08-11", "close": 46.4, "volume": 3126.0}, {"date": "2023-08-14", "close": 48.0, "volume": 6401.0}, {"date": "2023-08-15", "close": 47.92, "volume": 7248.0}, {"date": "2023-08-16", "close": 43.44, "volume": 3080.0}, {"date": "2023-08-17", "close": 43.76, "volume": 3010.0}, {"date": "2023-08-18", "close": 42.4, "volume": 5991.0}, {"date": "2023-08-21", "close": 40.24, "volume": 7883.0}, {"date": "2023-08-22", "close": 43.2, "volume": 2444.0}, {"date": "2023-08-23", "close": 44.4, "volume": 3940.0}, {"date": "2023-08-24", "close": 44.8, "volume": 3060.0}, {"date": "2023-08-25", "close": 43.76, "volume": 1986.0}, {"date": "2023-08-28", "close": 43.84, "volume": 2584.0}, {"date": "2023-08-29", "close": 44.8, "volume": 1202.0}, {"date": "2023-08-30", "close": 44.64, "volume": 1165.0}, {"date": "2023-08-31", "close": 42.56, "volume": 3514.0}, {"date": "2023-09-01", "close": 43.28, "volume": 4299.0}, {"date": "2023-09-05", "close": 43.44, "volume": 2206.0}, {"date": "2023-09-06", "close": 43.44, "volume": 2171.0}, {"date": "2023-09-07", "close": 42.4, "volume": 4585.0}, {"date": "2023-09-08", "close": 42.56, "volume": 2869.0}, {"date": "2023-09-11", "close": 42.8, "volume": 3693.0}, {"date": "2023-09-12", "close": 44.24, "volume": 3625.0}, {"date": "2023-09-13", "close": 44.48, "volume": 4199.0}, {"date": "2023-09-14", "close": 40.44, "volume": 8759.0}, {"date": "2023-09-15", "close": 39.44, "volume": 9461.0}, {"date": "2023-09-18", "close": 38.0, "volume": 3252.0}, {"date": "2023-09-19", "close": 37.6, "volume": 4602.0}, {"date": "2023-09-20", "close": 38.32, "volume": 2773.0}, {"date": "2023-09-21", "close": 38.24, "volume": 1654.0}, {"date": "2023-09-22", "close": 38.88, "volume": 2058.0}, {"date": "2023-09-25", "close": 37.28, "volume": 3960.0}, {"date": "2023-09-26", "close": 39.6, "volume": 4424.0}, {"date": "2023-09-27", "close": 28.16, "volume": 17810.0}, {"date": "2023-09-28", "close": 29.12, "volume": 8313.0}, {"date": "2023-09-29", "close": 26.96, "volume": 6993.0}, {"date": "2023-10-02", "close": 25.24, "volume": 6115.0}, {"date": "2023-10-03", "close": 27.8, "volume": 7561.0}, {"date": "2023-10-04", "close": 29.68, "volume": 11065.0}, {"date": "2023-10-05", "close": 30.0, "volume": 8439.0}, {"date": "2023-10-06", "close": 28.8, "volume": 7655.0}, {"date": "2023-10-09", "close": 27.28, "volume": 5529.0}, {"date": "2023-10-10", "close": 29.52, "volume": 9338.0}, {"date": "2023-10-11", "close": 30.08, "volume": 4345.0}, {"date": "2023-10-12", "close": 28.64, "volume": 5939.0}, {"date": "2023-10-13", "close": 29.44, "volume": 2092.0}, {"date": "2023-10-16", "close": 30.0, "volume": 6203.0}, {"date": "2023-10-17", "close": 31.68, "volume": 4235.0}, {"date": "2023-10-18", "close": 28.2, "volume": 4044.0}, {"date": "2023-10-19", "close": 27.08, "volume": 2752.0}, {"date": "2023-10-20", "close": 27.04, "volume": 5504.0}, {"date": "2023-10-23", "close": 27.84, "volume": 1769.0}, {"date": "2023-10-24", "close": 27.68, "volume": 3373.0}, {"date": "2023-10-25", "close": 27.6, "volume": 2330.0}, {"date": "2023-10-26", "close": 30.0, "volume": 3330.0}, {"date": "2023-10-27", "close": 32.16, "volume": 3333.0}, {"date": "2023-10-30", "close": 35.12, "volume": 12118.0}, {"date": "2023-10-31", "close": 33.6, "volume": 10365.0}, {"date": "2023-11-01", "close": 33.84, "volume": 1830.0}, {"date": "2023-11-02", "close": 32.88, "volume": 5344.0}, {"date": "2023-11-03", "close": 33.12, "volume": 8989.0}, {"date": "2023-11-06", "close": 28.4, "volume": 5297.0}, {"date": "2023-11-07", "close": 27.52, "volume": 11273.0}, {"date": "2023-11-08", "close": 24.0, "volume": 27337.0}, {"date": "2023-11-09", "close": 24.32, "volume": 15401.0}, {"date": "2023-11-10", "close": 22.96, "volume": 5162.0}, {"date": "2023-11-13", "close": 20.32, "volume": 14316.0}, {"date": "2023-11-14", "close": 19.12, "volume": 46649.0}, {"date": "2023-11-15", "close": 18.68, "volume": 10138.0}, {"date": "2023-11-16", "close": 15.88, "volume": 16136.0}, {"date": "2023-11-17", "close": 15.92, "volume": 17524.0}, {"date": "2023-11-20", "close": 19.6, "volume": 64540.0}, {"date": "2023-11-21", "close": 19.2, "volume": 6164.0}, {"date": "2023-11-22", "close": 19.2, "volume": 4984.0}, {"date": "2023-11-24", "close": 19.52, "volume": 1857.0}, {"date": "2023-11-27", "close": 18.4, "volume": 8179.0}, {"date": "2023-11-28", "close": 16.56, "volume": 21510.0}, {"date": "2023-11-29", "close": 15.68, "volume": 19804.0}, {"date": "2023-11-30", "close": 15.28, "volume": 21937.0}, {"date": "2023-12-01", "close": 17.84, "volume": 31641.0}, {"date": "2023-12-04", "close": 21.12, "volume": 24843.0}, {"date": "2023-12-05", "close": 20.32, "volume": 12523.0}, {"date": "2023-12-06", "close": 20.08, "volume": 6225.0}, {"date": "2023-12-07", "close": 21.92, "volume": 61137.0}, {"date": "2023-12-08", "close": 23.12, "volume": 9805.0}, {"date": "2023-12-11", "close": 22.0, "volume": 11400.0}, {"date": "2023-12-12", "close": 22.72, "volume": 15276.0}, {"date": "2023-12-13", "close": 23.76, "volume": 11051.0}, {"date": "2023-12-14", "close": 26.08, "volume": 21059.0}, {"date": "2023-12-15", "close": 24.32, "volume": 22804.0}, {"date": "2023-12-18", "close": 23.2, "volume": 24309.0}, {"date": "2023-12-19", "close": 23.28, "volume": 8809.0}, {"date": "2023-12-20", "close": 22.0, "volume": 13276.0}, {"date": "2023-12-21", "close": 20.88, "volume": 18184.0}, {"date": "2023-12-22", "close": 21.12, "volume": 27177.0}, {"date": "2023-12-26", "close": 21.04, "volume": 29407.0}, {"date": "2023-12-27", "close": 20.8, "volume": 25154.0}, {"date": "2023-12-28", "close": 20.0, "volume": 12923.0}, {"date": "2023-12-29", "close": 19.12, "volume": 13529.0}, {"date": "2024-01-02", "close": 19.2, "volume": 44597.0}, {"date": "2024-01-03", "close": 18.0, "volume": 24831.0}, {"date": "2024-01-04", "close": 17.2, "volume": 24728.0}, {"date": "2024-01-05", "close": 16.96, "volume": 22344.0}, {"date": "2024-01-08", "close": 16.8, "volume": 21608.0}, {"date": "2024-01-09", "close": 15.84, "volume": 25435.0}, {"date": "2024-01-10", "close": 16.0, "volume": 18399.0}, {"date": "2024-01-11", "close": 15.36, "volume": 16441.0}, {"date": "2024-01-12", "close": 15.28, "volume": 7112.0}, {"date": "2024-01-16", "close": 13.52, "volume": 29873.0}, {"date": "2024-01-17", "close": 12.76, "volume": 28800.0}, {"date": "2024-01-18", "close": 12.24, "volume": 15540.0}, {"date": "2024-01-19", "close": 11.52, "volume": 62130.0}, {"date": "2024-01-22", "close": 11.68, "volume": 29012.0}, {"date": "2024-01-23", "close": 11.04, "volume": 38662.0}, {"date": "2024-01-24", "close": 11.12, "volume": 30936.0}, {"date": "2024-01-25", "close": 11.2, "volume": 34828.0}, {"date": "2024-01-26", "close": 11.12, "volume": 27981.0}, {"date": "2024-01-29", "close": 11.2, "volume": 47114.0}, {"date": "2024-01-30", "close": 11.12, "volume": 19656.0}, {"date": "2024-01-31", "close": 10.8, "volume": 32482.0}, {"date": "2024-02-01", "close": 10.88, "volume": 28517.0}, {"date": "2024-02-02", "close": 10.48, "volume": 46039.0}, {"date": "2024-02-05", "close": 10.0, "volume": 34229.0}, {"date": "2024-02-06", "close": 12.4, "volume": 129169.0}, {"date": "2024-02-07", "close": 13.52, "volume": 82792.0}, {"date": "2024-02-08", "close": 13.68, "volume": 83785.0}, {"date": "2024-02-09", "close": 14.16, "volume": 26607.0}, {"date": "2024-02-12", "close": 13.28, "volume": 39709.0}, {"date": "2024-02-13", "close": 13.44, "volume": 40581.0}, {"date": "2024-02-14", "close": 13.68, "volume": 23554.0}, {"date": "2024-02-15", "close": 14.88, "volume": 17970.0}, {"date": "2024-02-16", "close": 16.0, "volume": 27243.0}, {"date": "2024-02-20", "close": 14.64, "volume": 30155.0}, {"date": "2024-02-21", "close": 14.4, "volume": 19789.0}, {"date": "2024-02-22", "close": 14.64, "volume": 18113.0}, {"date": "2024-02-23", "close": 13.6, "volume": 22813.0}, {"date": "2024-02-26", "close": 14.4, "volume": 38430.0}, {"date": "2024-02-27", "close": 16.96, "volume": 20582.0}, {"date": "2024-02-28", "close": 17.76, "volume": 53998.0}, {"date": "2024-02-29", "close": 18.6, "volume": 31103.0}, {"date": "2024-03-01", "close": 18.88, "volume": 24121.0}, {"date": "2024-03-04", "close": 15.76, "volume": 34818.0}, {"date": "2024-03-05", "close": 14.84, "volume": 24427.0}, {"date": "2024-03-06", "close": 14.8, "volume": 6821.0}, {"date": "2024-03-07", "close": 14.88, "volume": 10105.0}, {"date": "2024-03-08", "close": 14.96, "volume": 5630.0}, {"date": "2024-03-11", "close": 14.72, "volume": 6139.0}, {"date": "2024-03-12", "close": 13.44, "volume": 18333.0}, {"date": "2024-03-13", "close": 14.04, "volume": 11485.0}, {"date": "2024-03-14", "close": 12.76, "volume": 15210.0}, {"date": "2024-03-15", "close": 12.96, "volume": 24561.0}, {"date": "2024-03-18", "close": 13.04, "volume": 21915.0}, {"date": "2024-03-19", "close": 12.8, "volume": 19522.0}, {"date": "2024-03-20", "close": 13.44, "volume": 11948.0}, {"date": "2024-03-21", "close": 13.12, "volume": 10278.0}, {"date": "2024-03-22", "close": 12.8, "volume": 6306.0}, {"date": "2024-03-25", "close": 12.0, "volume": 12379.0}, {"date": "2024-03-26", "close": 11.76, "volume": 16138.0}, {"date": "2024-03-27", "close": 12.72, "volume": 9914.0}, {"date": "2024-03-28", "close": 14.8, "volume": 30172.0}, {"date": "2024-04-01", "close": 14.32, "volume": 19757.0}, {"date": "2024-04-02", "close": 13.68, "volume": 15176.0}, {"date": "2024-04-03", "close": 13.36, "volume": 8518.0}, {"date": "2024-04-04", "close": 12.64, "volume": 9117.0}, {"date": "2024-04-05", "close": 13.04, "volume": 8110.0}, {"date": "2024-04-08", "close": 13.36, "volume": 9765.0}, {"date": "2024-04-09", "close": 13.2, "volume": 5409.0}, {"date": "2024-04-10", "close": 13.04, "volume": 238836.0}, {"date": "2024-04-11", "close": 23.84, "volume": 9987555.0}, {"date": "2024-04-12", "close": 17.6, "volume": 560930.0}, {"date": "2024-04-15", "close": 14.64, "volume": 209688.0}, {"date": "2024-04-16", "close": 14.4, "volume": 93250.0}, {"date": "2024-04-17", "close": 14.08, "volume": 64857.0}, {"date": "2024-04-18", "close": 13.36, "volume": 44237.0}, {"date": "2024-04-19", "close": 14.08, "volume": 39743.0}, {"date": "2024-04-22", "close": 14.16, "volume": 33396.0}, {"date": "2024-04-23", "close": 13.92, "volume": 30417.0}, {"date": "2024-04-24", "close": 12.64, "volume": 34981.0}, {"date": "2024-04-25", "close": 13.2, "volume": 40615.0}, {"date": "2024-04-26", "close": 13.6, "volume": 30003.0}, {"date": "2024-04-29", "close": 14.8, "volume": 37360.0}, {"date": "2024-04-30", "close": 15.36, "volume": 39034.0}, {"date": "2024-05-01", "close": 15.2, "volume": 42654.0}, {"date": "2024-05-02", "close": 14.64, "volume": 19878.0}, {"date": "2024-05-03", "close": 14.64, "volume": 28496.0}, {"date": "2024-05-06", "close": 15.04, "volume": 27283.0}, {"date": "2024-05-07", "close": 15.36, "volume": 27845.0}, {"date": "2024-05-08", "close": 14.8, "volume": 18158.0}, {"date": "2024-05-09", "close": 15.2, "volume": 24716.0}, {"date": "2024-05-10", "close": 14.64, "volume": 23466.0}, {"date": "2024-05-13", "close": 14.24, "volume": 18107.0}, {"date": "2024-05-14", "close": 14.72, "volume": 12981.0}, {"date": "2024-05-15", "close": 15.28, "volume": 28441.0}, {"date": "2024-05-16", "close": 14.88, "volume": 27971.0}, {"date": "2024-05-17", "close": 14.16, "volume": 25889.0}, {"date": "2024-05-20", "close": 12.72, "volume": 61288.0}, {"date": "2024-05-21", "close": 12.88, "volume": 34327.0}, {"date": "2024-05-22", "close": 13.68, "volume": 21727.0}, {"date": "2024-05-23", "close": 12.88, "volume": 18514.0}, {"date": "2024-05-24", "close": 12.48, "volume": 22611.0}, {"date": "2024-05-28", "close": 12.64, "volume": 26404.0}, {"date": "2024-05-29", "close": 11.76, "volume": 34403.0}, {"date": "2024-05-30", "close": 12.72, "volume": 40419.0}, {"date": "2024-05-31", "close": 13.36, "volume": 20438.0}, {"date": "2024-06-03", "close": 12.4, "volume": 15498.0}, {"date": "2024-06-04", "close": 12.32, "volume": 16232.0}, {"date": "2024-06-05", "close": 12.88, "volume": 17237.0}, {"date": "2024-06-06", "close": 11.92, "volume": 18744.0}, {"date": "2024-06-07", "close": 11.84, "volume": 14396.0}, {"date": "2024-06-10", "close": 12.2, "volume": 18585.0}, {"date": "2024-06-11", "close": 13.12, "volume": 19272.0}, {"date": "2024-06-12", "close": 13.2, "volume": 22619.0}, {"date": "2024-06-13", "close": 13.28, "volume": 11729.0}, {"date": "2024-06-14", "close": 12.36, "volume": 16696.0}, {"date": "2024-06-17", "close": 11.6, "volume": 24859.0}, {"date": "2024-06-18", "close": 11.2, "volume": 21790.0}, {"date": "2024-06-20", "close": 11.52, "volume": 20205.0}, {"date": "2024-06-21", "close": 11.68, "volume": 46940.0}, {"date": "2024-06-24", "close": 12.32, "volume": 22235.0}, {"date": "2024-06-25", "close": 11.92, "volume": 35051.0}, {"date": "2024-06-26", "close": 11.2, "volume": 26978.0}, {"date": "2024-06-27", "close": 11.84, "volume": 28838.0}, {"date": "2024-06-28", "close": 10.72, "volume": 443767.0}, {"date": "2024-07-01", "close": 10.88, "volume": 25411.0}, {"date": "2024-07-02", "close": 9.6, "volume": 89462.0}, {"date": "2024-07-03", "close": 10.24, "volume": 9592.0}, {"date": "2024-07-05", "close": 10.64, "volume": 14959.0}, {"date": "2024-07-08", "close": 10.4, "volume": 15482.0}, {"date": "2024-07-09", "close": 10.32, "volume": 17289.0}, {"date": "2024-07-10", "close": 10.56, "volume": 11626.0}, {"date": "2024-07-11", "close": 11.44, "volume": 13165.0}, {"date": "2024-07-12", "close": 11.04, "volume": 11802.0}, {"date": "2024-07-15", "close": 10.72, "volume": 14839.0}, {"date": "2024-07-16", "close": 11.6, "volume": 19327.0}, {"date": "2024-07-17", "close": 11.12, "volume": 8172.0}, {"date": "2024-07-18", "close": 10.4, "volume": 10021.0}, {"date": "2024-07-19", "close": 10.72, "volume": 6055.0}, {"date": "2024-07-22", "close": 10.56, "volume": 6575.0}, {"date": "2024-07-23", "close": 10.72, "volume": 4580.0}, {"date": "2024-07-24", "close": 10.4, "volume": 9821.0}, {"date": "2024-07-25", "close": 10.64, "volume": 4990.0}, {"date": "2024-07-26", "close": 10.88, "volume": 8297.0}, {"date": "2024-07-29", "close": 10.56, "volume": 4402.0}, {"date": "2024-07-30", "close": 10.4, "volume": 9589.0}, {"date": "2024-07-31", "close": 11.12, "volume": 46886.0}, {"date": "2024-08-01", "close": 10.56, "volume": 10826.0}, {"date": "2024-08-02", "close": 10.08, "volume": 13097.0}, {"date": "2024-08-05", "close": 9.44, "volume": 15603.0}, {"date": "2024-08-06", "close": 9.6, "volume": 5435.0}, {"date": "2024-08-07", "close": 9.6, "volume": 8910.0}, {"date": "2024-08-08", "close": 9.52, "volume": 3080.0}, {"date": "2024-08-09", "close": 9.12, "volume": 14434.0}, {"date": "2024-08-12", "close": 8.8, "volume": 14445.0}, {"date": "2024-08-13", "close": 9.12, "volume": 7011.0}, {"date": "2024-08-14", "close": 8.72, "volume": 6005.0}, {"date": "2024-08-15", "close": 8.88, "volume": 15763.0}, {"date": "2024-08-16", "close": 8.8, "volume": 6951.0}, {"date": "2024-08-19", "close": 9.12, "volume": 11271.0}, {"date": "2024-08-20", "close": 8.88, "volume": 10128.0}, {"date": "2024-08-21", "close": 9.12, "volume": 26024.0}, {"date": "2024-08-22", "close": 8.8, "volume": 7103.0}, {"date": "2024-08-23", "close": 9.04, "volume": 6931.0}, {"date": "2024-08-26", "close": 9.12, "volume": 10453.0}, {"date": "2024-08-27", "close": 9.92, "volume": 17023.0}, {"date": "2024-08-28", "close": 9.28, "volume": 4322.0}, {"date": "2024-08-29", "close": 9.52, "volume": 3629.0}, {"date": "2024-08-30", "close": 9.2, "volume": 4391.0}, {"date": "2024-09-03", "close": 8.8, "volume": 9773.0}, {"date": "2024-09-04", "close": 8.88, "volume": 4400.0}, {"date": "2024-09-05", "close": 8.88, "volume": 3214.0}, {"date": "2024-09-06", "close": 8.8, "volume": 13396.0}, {"date": "2024-09-09", "close": 8.88, "volume": 10067.0}, {"date": "2024-09-10", "close": 8.88, "volume": 7913.0}, {"date": "2024-09-11", "close": 8.88, "volume": 7412.0}, {"date": "2024-09-12", "close": 8.8, "volume": 4892.0}, {"date": "2024-09-13", "close": 9.04, "volume": 4544.0}, {"date": "2024-09-16", "close": 8.8, "volume": 3412.0}, {"date": "2024-09-17", "close": 8.8, "volume": 5029.0}, {"date": "2024-09-18", "close": 8.8, "volume": 8688.0}, {"date": "2024-09-19", "close": 8.8, "volume": 6535.0}, {"date": "2024-09-20", "close": 8.8, "volume": 9357.0}, {"date": "2024-09-23", "close": 8.8, "volume": 3869.0}, {"date": "2024-09-24", "close": 8.8, "volume": 4055.0}, {"date": "2024-09-25", "close": 8.8, "volume": 7514.0}, {"date": "2024-09-26", "close": 8.88, "volume": 2613.0}, {"date": "2024-09-27", "close": 8.84, "volume": 3582.0}, {"date": "2024-09-30", "close": 9.36, "volume": 4302.0}, {"date": "2024-10-01", "close": 8.96, "volume": 11964.0}, {"date": "2024-10-02", "close": 8.72, "volume": 13493.0}, {"date": "2024-10-03", "close": 8.8, "volume": 2352.0}, {"date": "2024-10-04", "close": 8.88, "volume": 3445.0}, {"date": "2024-10-07", "close": 9.04, "volume": 3121.0}, {"date": "2024-10-08", "close": 8.88, "volume": 3200.0}, {"date": "2024-10-09", "close": 8.96, "volume": 4247.0}, {"date": "2024-10-10", "close": 8.88, "volume": 3811.0}, {"date": "2024-10-11", "close": 8.8, "volume": 22336.0}, {"date": "2024-10-14", "close": 8.64, "volume": 11782.0}, {"date": "2024-10-15", "close": 8.72, "volume": 7625.0}, {"date": "2024-10-16", "close": 8.76, "volume": 11695.0}, {"date": "2024-10-17", "close": 8.72, "volume": 10551.0}, {"date": "2024-10-18", "close": 8.96, "volume": 24783.0}, {"date": "2024-10-21", "close": 8.8, "volume": 14181.0}, {"date": "2024-10-22", "close": 8.64, "volume": 15893.0}, {"date": "2024-10-23", "close": 8.24, "volume": 15042.0}, {"date": "2024-10-24", "close": 7.9432, "volume": 10644.0}, {"date": "2024-10-25", "close": 8.24, "volume": 11269.0}, {"date": "2024-10-28", "close": 8.32, "volume": 10247.0}, {"date": "2024-10-29", "close": 8.16, "volume": 14938.0}, {"date": "2024-10-30", "close": 8.16, "volume": 3161.0}, {"date": "2024-10-31", "close": 8.24, "volume": 7776.0}, {"date": "2024-11-01", "close": 8.08, "volume": 9084.0}, {"date": "2024-11-04", "close": 8.16, "volume": 3039.0}, {"date": "2024-11-05", "close": 8.16, "volume": 4127.0}, {"date": "2024-11-06", "close": 8.0, "volume": 12080.0}, {"date": "2024-11-07", "close": 7.92, "volume": 11754.0}, {"date": "2024-11-08", "close": 8.0, "volume": 10803.0}, {"date": "2024-11-11", "close": 8.4, "volume": 10886.0}, {"date": "2024-11-12", "close": 8.88, "volume": 14876.0}, {"date": "2024-11-13", "close": 8.72, "volume": 7686.0}, {"date": "2024-11-14", "close": 8.08, "volume": 6269.0}, {"date": "2024-11-15", "close": 7.932, "volume": 8116.0}, {"date": "2024-11-18", "close": 7.6832, "volume": 2571.0}, {"date": "2024-11-19", "close": 7.6832, "volume": 9519.0}, {"date": "2024-11-20", "close": 7.9528, "volume": 6257.0}, {"date": "2024-11-21", "close": 7.9088, "volume": 1998.0}, {"date": "2024-11-22", "close": 8.16, "volume": 8139.0}, {"date": "2024-11-25", "close": 8.4, "volume": 10054.0}, {"date": "2024-11-26", "close": 8.64, "volume": 3757.0}, {"date": "2024-11-27", "close": 8.8, "volume": 8612.0}, {"date": "2024-11-29", "close": 9.36, "volume": 18061.0}, {"date": "2024-12-02", "close": 9.04, "volume": 18408.0}, {"date": "2024-12-03", "close": 8.48, "volume": 11477.0}, {"date": "2024-12-04", "close": 8.72, "volume": 2257.0}, {"date": "2024-12-05", "close": 8.48, "volume": 7918.0}, {"date": "2024-12-06", "close": 8.48, "volume": 7617.0}, {"date": "2024-12-09", "close": 9.28, "volume": 31101.0}, {"date": "2024-12-10", "close": 9.52, "volume": 21640.0}, {"date": "2024-12-11", "close": 9.6, "volume": 16956.0}, {"date": "2024-12-12", "close": 8.96, "volume": 9728.0}, {"date": "2024-12-13", "close": 8.64, "volume": 11194.0}, {"date": "2024-12-16", "close": 8.24, "volume": 24440.0}, {"date": "2024-12-17", "close": 8.24, "volume": 14091.0}, {"date": "2024-12-18", "close": 7.8096, "volume": 16999.0}, {"date": "2024-12-19", "close": 7.8096, "volume": 10460.0}, {"date": "2024-12-20", "close": 7.6, "volume": 13039.0}, {"date": "2024-12-23", "close": 7.2904, "volume": 19232.0}, {"date": "2024-12-24", "close": 6.8568, "volume": 44930.0}, {"date": "2024-12-26", "close": 7.36, "volume": 9046.0}, {"date": "2024-12-27", "close": 7.3112, "volume": 6410.0}, {"date": "2024-12-30", "close": 7.432, "volume": 5680.0}, {"date": "2024-12-31", "close": 7.68, "volume": 13754.0}, {"date": "2025-01-02", "close": 7.6016, "volume": 8841.0}, {"date": "2025-01-03", "close": 8.08, "volume": 7995.0}, {"date": "2025-01-06", "close": 8.24, "volume": 13186.0}, {"date": "2025-01-07", "close": 8.4, "volume": 9650.0}, {"date": "2025-01-08", "close": 7.9688, "volume": 7712.0}, {"date": "2025-01-10", "close": 7.52, "volume": 12031.0}, {"date": "2025-01-13", "close": 7.38, "volume": 5012.0}, {"date": "2025-01-14", "close": 7.12, "volume": 4916.0}, {"date": "2025-01-15", "close": 7.2, "volume": 5097.0}, {"date": "2025-01-16", "close": 7.1192, "volume": 6783.0}, {"date": "2025-01-17", "close": 7.0016, "volume": 14607.0}, {"date": "2025-01-21", "close": 7.152, "volume": 8028.0}, {"date": "2025-01-22", "close": 6.9776, "volume": 3075.0}, {"date": "2025-01-23", "close": 7.3232, "volume": 4121.0}, {"date": "2025-01-24", "close": 7.04, "volume": 5227.0}, {"date": "2025-01-27", "close": 7.0392, "volume": 1942.0}, {"date": "2025-01-28", "close": 7.1112, "volume": 5377.0}, {"date": "2025-01-29", "close": 6.9792, "volume": 2474.0}, {"date": "2025-01-30", "close": 7.012, "volume": 3098.0}, {"date": "2025-01-31", "close": 6.8792, "volume": 6673.0}, {"date": "2025-02-03", "close": 6.948, "volume": 24547.0}, {"date": "2025-02-04", "close": 6.8808, "volume": 7145.0}, {"date": "2025-02-05", "close": 7.0312, "volume": 2796.0}, {"date": "2025-02-06", "close": 6.744, "volume": 3838.0}, {"date": "2025-02-07", "close": 6.7544, "volume": 5730.0}, {"date": "2025-02-10", "close": 6.24, "volume": 20701.0}, {"date": "2025-02-11", "close": 5.968, "volume": 12159.0}, {"date": "2025-02-12", "close": 5.8, "volume": 12440.0}, {"date": "2025-02-13", "close": 6.28, "volume": 11378.0}, {"date": "2025-02-14", "close": 6.028, "volume": 6732.0}, {"date": "2025-02-18", "close": 5.876, "volume": 12888.0}, {"date": "2025-02-19", "close": 6.152, "volume": 17729.0}, {"date": "2025-02-20", "close": 6.1608, "volume": 5715.0}, {"date": "2025-02-21", "close": 6.032, "volume": 6614.0}, {"date": "2025-02-24", "close": 5.9768, "volume": 6505.0}, {"date": "2025-02-25", "close": 5.6, "volume": 8785.0}, {"date": "2025-02-26", "close": 5.92, "volume": 2781.0}, {"date": "2025-02-27", "close": 5.92, "volume": 3673.0}, {"date": "2025-02-28", "close": 5.7784, "volume": 3095.0}, {"date": "2025-03-03", "close": 5.528, "volume": 7810.0}, {"date": "2025-03-04", "close": 5.7568, "volume": 4731.0}, {"date": "2025-03-05", "close": 5.568, "volume": 2505.0}, {"date": "2025-03-06", "close": 5.7424, "volume": 3647.0}, {"date": "2025-03-07", "close": 5.952, "volume": 2717.0}, {"date": "2025-03-10", "close": 5.3336, "volume": 7681.0}, {"date": "2025-03-11", "close": 5.416, "volume": 11923.0}, {"date": "2025-03-12", "close": 5.2712, "volume": 3041.0}, {"date": "2025-03-13", "close": 5.248, "volume": 4377.0}, {"date": "2025-03-14", "close": 5.056, "volume": 4216.0}, {"date": "2025-03-17", "close": 5.1376, "volume": 3823.0}, {"date": "2025-03-18", "close": 5.8752, "volume": 12662.0}, {"date": "2025-03-19", "close": 5.832, "volume": 4014.0}, {"date": "2025-03-20", "close": 5.6, "volume": 3345.0}, {"date": "2025-03-21", "close": 5.36, "volume": 4433.0}, {"date": "2025-03-24", "close": 4.864, "volume": 18276.0}, {"date": "2025-03-25", "close": 5.2768, "volume": 4152.0}, {"date": "2025-03-26", "close": 5.0992, "volume": 2362.0}, {"date": "2025-03-27", "close": 5.64, "volume": 2437.0}, {"date": "2025-03-28", "close": 5.1208, "volume": 6129.0}, {"date": "2025-03-31", "close": 5.236, "volume": 2716.0}, {"date": "2025-04-01", "close": 4.88, "volume": 6520.0}, {"date": "2025-04-02", "close": 4.64, "volume": 5271.0}, {"date": "2025-04-03", "close": 4.456, "volume": 11574.0}, {"date": "2025-04-04", "close": 3.6, "volume": 22993.0}, {"date": "2025-04-07", "close": 3.3992, "volume": 13384.0}, {"date": "2025-04-08", "close": 2.0, "volume": 227662.0}, {"date": "2025-04-09", "close": 2.0, "volume": 55133.0}, {"date": "2025-04-10", "close": 2.0048, "volume": 24336.0}, {"date": "2025-04-11", "close": 2.0024, "volume": 10840.0}, {"date": "2025-04-14", "close": 2.1616, "volume": 25255.0}, {"date": "2025-04-15", "close": 2.0952, "volume": 11738.0}, {"date": "2025-04-16", "close": 2.0144, "volume": 26690.0}, {"date": "2025-04-17", "close": 2.0, "volume": 3477.0}, {"date": "2025-04-21", "close": 2.1208, "volume": 14958.0}, {"date": "2025-04-22", "close": 2.272, "volume": 11952.0}, {"date": "2025-04-23", "close": 2.3648, "volume": 18649.0}, {"date": "2025-04-24", "close": 2.376, "volume": 5085.0}, {"date": "2025-04-25", "close": 2.4264, "volume": 6861.0}, {"date": "2025-04-28", "close": 2.3304, "volume": 4066.0}, {"date": "2025-04-29", "close": 2.4328, "volume": 2253.0}, {"date": "2025-04-30", "close": 2.56, "volume": 17402.0}, {"date": "2025-05-01", "close": 2.4136, "volume": 3729.0}, {"date": "2025-05-02", "close": 2.536, "volume": 4450.0}, {"date": "2025-05-05", "close": 2.564, "volume": 11345.0}, {"date": "2025-05-06", "close": 2.3776, "volume": 16286.0}, {"date": "2025-05-07", "close": 2.4048, "volume": 5420.0}, {"date": "2025-05-08", "close": 2.344, "volume": 9165.0}, {"date": "2025-05-09", "close": 2.344, "volume": 8960.0}, {"date": "2025-05-12", "close": 2.4072, "volume": 6518.0}, {"date": "2025-05-13", "close": 2.384, "volume": 6055.0}, {"date": "2025-05-14", "close": 2.476, "volume": 19137.0}, {"date": "2025-05-15", "close": 2.5608, "volume": 8977.0}, {"date": "2025-05-16", "close": 2.8, "volume": 24249.0}, {"date": "2025-05-19", "close": 2.776, "volume": 12199.0}, {"date": "2025-05-20", "close": 2.7664, "volume": 11321.0}, {"date": "2025-05-21", "close": 2.6064, "volume": 4666.0}, {"date": "2025-05-22", "close": 2.64, "volume": 1421.0}, {"date": "2025-05-23", "close": 2.6344, "volume": 15621.0}, {"date": "2025-05-27", "close": 2.56, "volume": 7325.0}, {"date": "2025-05-28", "close": 2.696, "volume": 4915.0}, {"date": "2025-05-29", "close": 2.552, "volume": 30073.0}, {"date": "2025-05-30", "close": 2.472, "volume": 4336.0}, {"date": "2025-06-02", "close": 2.2896, "volume": 35635.0}, {"date": "2025-06-03", "close": 2.3528, "volume": 10521.0}, {"date": "2025-06-04", "close": 3.008, "volume": 200870.0}, {"date": "2025-06-05", "close": 2.7136, "volume": 142907.0}, {"date": "2025-06-06", "close": 3.16, "volume": 50795.0}, {"date": "2025-06-09", "close": 2.9984, "volume": 18205.0}, {"date": "2025-06-10", "close": 3.1664, "volume": 34803.0}, {"date": "2025-06-11", "close": 2.8496, "volume": 43478.0}, {"date": "2025-06-12", "close": 2.6416, "volume": 23146.0}, {"date": "2025-06-13", "close": 2.592, "volume": 20788.0}, {"date": "2025-06-16", "close": 2.816, "volume": 38264.0}, {"date": "2025-06-17", "close": 2.704, "volume": 17719.0}, {"date": "2025-06-18", "close": 2.6088, "volume": 8966.0}, {"date": "2025-06-20", "close": 2.452, "volume": 29801.0}, {"date": "2025-06-23", "close": 2.4952, "volume": 13362.0}, {"date": "2025-06-24", "close": 2.96, "volume": 56432.0}, {"date": "2025-06-25", "close": 2.804, "volume": 19414.0}, {"date": "2025-06-26", "close": 2.9, "volume": 24109.0}, {"date": "2025-06-27", "close": 2.6608, "volume": 16220.0}, {"date": "2025-06-30", "close": 2.704, "volume": 6320.0}, {"date": "2025-07-01", "close": 2.6424, "volume": 10629.0}, {"date": "2025-07-02", "close": 2.5832, "volume": 13214.0}, {"date": "2025-07-03", "close": 2.6616, "volume": 6866.0}, {"date": "2025-07-07", "close": 2.7232, "volume": 7057.0}, {"date": "2025-07-08", "close": 4.0912, "volume": 18984488.0}, {"date": "2025-07-09", "close": 3.5712, "volume": 498735.0}, {"date": "2025-07-10", "close": 3.168, "volume": 251944.0}, {"date": "2025-07-11", "close": 3.2496, "volume": 106756.0}, {"date": "2025-07-14", "close": 3.36, "volume": 150983.0}, {"date": "2025-07-15", "close": 3.312, "volume": 178737.0}, {"date": "2025-07-16", "close": 3.4576, "volume": 56913.0}, {"date": "2025-07-17", "close": 3.6376, "volume": 177279.0}, {"date": "2025-07-18", "close": 3.44, "volume": 95902.0}, {"date": "2025-07-21", "close": 3.6984, "volume": 71313.0}, {"date": "2025-07-22", "close": 3.9064, "volume": 56655.0}, {"date": "2025-07-23", "close": 4.232, "volume": 93235.0}, {"date": "2025-07-24", "close": 4.192, "volume": 98138.0}, {"date": "2025-07-25", "close": 3.9896, "volume": 37550.0}, {"date": "2025-07-28", "close": 4.0296, "volume": 45388.0}, {"date": "2025-07-29", "close": 3.7616, "volume": 46897.0}, {"date": "2025-07-30", "close": 3.84, "volume": 38905.0}, {"date": "2025-07-31", "close": 3.72, "volume": 20472.0}, {"date": "2025-08-01", "close": 4.28, "volume": 115733.0}, {"date": "2025-08-04", "close": 4.232, "volume": 88862.0}, {"date": "2025-08-05", "close": 4.384, "volume": 92794.0}, {"date": "2025-08-06", "close": 4.2216, "volume": 55768.0}, {"date": "2025-08-07", "close": 4.088, "volume": 40515.0}, {"date": "2025-08-08", "close": 4.248, "volume": 59373.0}, {"date": "2025-08-11", "close": 3.976, "volume": 41983.0}, {"date": "2025-08-12", "close": 4.0296, "volume": 74409.0}, {"date": "2025-08-13", "close": 4.2832, "volume": 41344.0}, {"date": "2025-08-14", "close": 4.368, "volume": 31294.0}, {"date": "2025-08-15", "close": 4.832, "volume": 129733.0}, {"date": "2025-08-18", "close": 4.9984, "volume": 62664.0}, {"date": "2025-08-19", "close": 4.552, "volume": 56055.0}, {"date": "2025-08-20", "close": 4.8504, "volume": 34815.0}, {"date": "2025-08-21", "close": 4.752, "volume": 27831.0}, {"date": "2025-08-22", "close": 5.008, "volume": 59672.0}, {"date": "2025-08-25", "close": 4.6544, "volume": 35323.0}, {"date": "2025-08-26", "close": 4.7728, "volume": 18811.0}, {"date": "2025-08-27", "close": 4.7176, "volume": 22879.0}, {"date": "2025-08-28", "close": 4.4816, "volume": 33193.0}, {"date": "2025-08-29", "close": 4.2928, "volume": 34202.0}, {"date": "2025-09-02", "close": 4.46, "volume": 37653.0}, {"date": "2025-09-03", "close": 4.62, "volume": 228271.0}, {"date": "2025-09-04", "close": 4.688, "volume": 41913.0}, {"date": "2025-09-05", "close": 4.8688, "volume": 36799.0}, {"date": "2025-09-08", "close": 4.7528, "volume": 33297.0}, {"date": "2025-09-09", "close": 4.6616, "volume": 15435.0}, {"date": "2025-09-10", "close": 4.8, "volume": 27804.0}, {"date": "2025-09-11", "close": 4.7328, "volume": 18056.0}, {"date": "2025-09-12", "close": 4.8064, "volume": 12403.0}, {"date": "2025-09-15", "close": 4.7472, "volume": 11575.0}, {"date": "2025-09-16", "close": 4.7984, "volume": 9113.0}, {"date": "2025-09-17", "close": 4.548, "volume": 22317.0}, {"date": "2025-09-18", "close": 4.7936, "volume": 42512.0}, {"date": "2025-09-19", "close": 4.7088, "volume": 13383.0}, {"date": "2025-09-22", "close": 4.8728, "volume": 68441.0}, {"date": "2025-09-23", "close": 4.6888, "volume": 27427.0}, {"date": "2025-09-24", "close": 4.7256, "volume": 20156.0}, {"date": "2025-09-25", "close": 4.5208, "volume": 37359.0}, {"date": "2025-09-26", "close": 4.4, "volume": 95326.0}, {"date": "2025-09-29", "close": 4.456, "volume": 13907.0}, {"date": "2025-09-30", "close": 3.992, "volume": 98288.0}, {"date": "2025-10-01", "close": 4.1512, "volume": 39188.0}, {"date": "2025-10-02", "close": 4.0928, "volume": 64828.0}, {"date": "2025-10-03", "close": 4.5192, "volume": 116973.0}, {"date": "2025-10-06", "close": 4.5896, "volume": 37900.0}, {"date": "2025-10-07", "close": 4.48, "volume": 19587.0}, {"date": "2025-10-08", "close": 4.6056, "volume": 30974.0}, {"date": "2025-10-09", "close": 4.4272, "volume": 26333.0}, {"date": "2025-10-10", "close": 4.0872, "volume": 46193.0}, {"date": "2025-10-13", "close": 4.2248, "volume": 25295.0}, {"date": "2025-10-14", "close": 4.2784, "volume": 23078.0}, {"date": "2025-10-15", "close": 4.2864, "volume": 26487.0}, {"date": "2025-10-16", "close": 4.4312, "volume": 26374.0}, {"date": "2025-10-17", "close": 4.2808, "volume": 12825.0}, {"date": "2025-10-20", "close": 4.4152, "volume": 12612.0}, {"date": "2025-10-21", "close": 4.48, "volume": 20067.0}, {"date": "2025-10-22", "close": 4.4872, "volume": 13084.0}, {"date": "2025-10-23", "close": 4.8, "volume": 48602.0}, {"date": "2025-10-24", "close": 4.88, "volume": 24349.0}, {"date": "2025-10-27", "close": 4.9992, "volume": 26795.0}, {"date": "2025-10-28", "close": 4.9448, "volume": 32194.0}, {"date": "2025-10-29", "close": 4.8424, "volume": 6500.0}, {"date": "2025-10-30", "close": 5.5776, "volume": 138416.0}, {"date": "2025-10-31", "close": 5.5792, "volume": 69951.0}, {"date": "2025-11-03", "close": 5.3448, "volume": 41492.0}, {"date": "2025-11-04", "close": 5.036, "volume": 39508.0}, {"date": "2025-11-05", "close": 5.0016, "volume": 12150.0}, {"date": "2025-11-06", "close": 5.1104, "volume": 18406.0}, {"date": "2025-11-07", "close": 5.0024, "volume": 39225.0}, {"date": "2025-11-10", "close": 5.1992, "volume": 14242.0}, {"date": "2025-11-11", "close": 5.64, "volume": 21773.0}, {"date": "2025-11-12", "close": 5.5856, "volume": 16177.0}, {"date": "2025-11-13", "close": 5.248, "volume": 49538.0}, {"date": "2025-11-14", "close": 5.1216, "volume": 16973.0}, {"date": "2025-11-17", "close": 4.9368, "volume": 32122.0}, {"date": "2025-11-18", "close": 5.0112, "volume": 9019.0}, {"date": "2025-11-19", "close": 4.9936, "volume": 11634.0}, {"date": "2025-11-20", "close": 4.88, "volume": 49295.0}, {"date": "2025-11-21", "close": 5.0176, "volume": 25981.0}, {"date": "2025-11-24", "close": 5.0848, "volume": 66812.0}, {"date": "2025-11-25", "close": 5.1936, "volume": 13347.0}, {"date": "2025-11-26", "close": 5.144, "volume": 20068.0}, {"date": "2025-11-28", "close": 5.2088, "volume": 6719.0}, {"date": "2025-12-01", "close": 5.1824, "volume": 9756.0}, {"date": "2025-12-02", "close": 5.1984, "volume": 11128.0}, {"date": "2025-12-03", "close": 5.28, "volume": 7754.0}, {"date": "2025-12-04", "close": 5.3328, "volume": 5215.0}, {"date": "2025-12-05", "close": 5.2944, "volume": 7388.0}, {"date": "2025-12-08", "close": 5.4352, "volume": 29357.0}, {"date": "2025-12-09", "close": 5.7816, "volume": 43204.0}, {"date": "2025-12-10", "close": 6.16, "volume": 51887.0}, {"date": "2025-12-11", "close": 5.932, "volume": 21022.0}, {"date": "2025-12-12", "close": 5.856, "volume": 5067.0}, {"date": "2025-12-15", "close": 6.1544, "volume": 21644.0}, {"date": "2025-12-16", "close": 6.144, "volume": 18124.0}, {"date": "2025-12-17", "close": 5.7432, "volume": 64558.0}, {"date": "2025-12-18", "close": 6.2224, "volume": 36411.0}, {"date": "2025-12-19", "close": 6.28, "volume": 21354.0}, {"date": "2025-12-22", "close": 6.268, "volume": 18259.0}, {"date": "2025-12-23", "close": 6.0416, "volume": 28211.0}, {"date": "2025-12-24", "close": 5.8528, "volume": 17443.0}, {"date": "2025-12-26", "close": 5.5008, "volume": 42322.0}, {"date": "2025-12-29", "close": 5.632, "volume": 22313.0}, {"date": "2025-12-30", "close": 5.424, "volume": 18233.0}, {"date": "2025-12-31", "close": 5.4888, "volume": 22201.0}, {"date": "2026-01-02", "close": 5.6584, "volume": 6984.0}, {"date": "2026-01-05", "close": 5.432, "volume": 24589.0}, {"date": "2026-01-06", "close": 5.4312, "volume": 12384.0}, {"date": "2026-01-07", "close": 5.724, "volume": 17125.0}, {"date": "2026-01-08", "close": 5.904, "volume": 18689.0}, {"date": "2026-01-09", "close": 5.6808, "volume": 5662.0}, {"date": "2026-01-12", "close": 5.808, "volume": 19132.0}, {"date": "2026-01-13", "close": 5.64, "volume": 9267.0}, {"date": "2026-01-14", "close": 5.4824, "volume": 20273.0}, {"date": "2026-01-15", "close": 5.408, "volume": 15227.0}, {"date": "2026-01-16", "close": 5.2544, "volume": 24811.0}, {"date": "2026-01-20", "close": 4.92, "volume": 39825.0}, {"date": "2026-01-21", "close": 5.472, "volume": 38599.0}, {"date": "2026-01-22", "close": 5.3808, "volume": 20340.0}, {"date": "2026-01-23", "close": 5.372, "volume": 13364.0}, {"date": "2026-01-26", "close": 5.296, "volume": 9258.0}, {"date": "2026-01-27", "close": 5.1208, "volume": 8897.0}, {"date": "2026-01-28", "close": 5.14, "volume": 12431.0}, {"date": "2026-01-29", "close": 5.3432, "volume": 22821.0}, {"date": "2026-01-30", "close": 5.1368, "volume": 22553.0}, {"date": "2026-02-02", "close": 5.248, "volume": 6071.0}, {"date": "2026-02-03", "close": 5.008, "volume": 34332.0}, {"date": "2026-02-04", "close": 4.6016, "volume": 38823.0}, {"date": "2026-02-05", "close": 4.6512, "volume": 16019.0}, {"date": "2026-02-06", "close": 4.75, "volume": 82748.0}, {"date": "2026-02-09", "close": 4.7, "volume": 33988.0}, {"date": "2026-02-10", "close": 4.8, "volume": 7225.0}, {"date": "2026-02-11", "close": 4.76, "volume": 7065.0}, {"date": "2026-02-12", "close": 4.77, "volume": 21552.0}, {"date": "2026-02-13", "close": 4.82, "volume": 6171.0}, {"date": "2026-02-17", "close": 4.33, "volume": 174431.0}, {"date": "2026-02-18", "close": 4.45, "volume": 39779.0}, {"date": "2026-02-19", "close": 4.75, "volume": 52905.0}, {"date": "2026-02-20", "close": 5.06, "volume": 110037.0}, {"date": "2026-02-23", "close": 5.5, "volume": 112840.0}, {"date": "2026-02-24", "close": 5.83, "volume": 67640.0}, {"date": "2026-02-25", "close": 5.82, "volume": 144092.0}, {"date": "2026-02-26", "close": 6.8, "volume": 146866.0}, {"date": "2026-02-27", "close": 7.54, "volume": 103895.0}, {"date": "2026-03-02", "close": 10.97, "volume": 3675842.0}, {"date": "2026-03-03", "close": 10.705, "volume": 482958.0}, {"date": "2026-03-04", "close": 10.505, "volume": 266589.0}, {"date": "2026-03-05", "close": 10.8, "volume": 211158.0}, {"date": "2026-03-06", "close": 10.91, "volume": 137739.0}, {"date": "2026-03-09", "close": 10.765, "volume": 181664.0}, {"date": "2026-03-10", "close": 10.0, "volume": 123139.0}, {"date": "2026-03-11", "close": 9.98, "volume": 91714.0}, {"date": "2026-03-12", "close": 9.6, "volume": 80274.0}, {"date": "2026-03-13", "close": 9.5, "volume": 99284.0}, {"date": "2026-03-16", "close": 9.41, "volume": 123701.0}, {"date": "2026-03-17", "close": 9.65, "volume": 233999.0}, {"date": "2026-03-18", "close": 9.36, "volume": 90593.0}, {"date": "2026-03-19", "close": 9.09, "volume": 140372.0}, {"date": "2026-03-20", "close": 8.87, "volume": 145810.0}, {"date": "2026-03-23", "close": 9.11, "volume": 86489.0}, {"date": "2026-03-24", "close": 8.67, "volume": 100281.0}, {"date": "2026-03-25", "close": 8.625, "volume": 57173.0}, {"date": "2026-03-26", "close": 8.44, "volume": 74853.0}, {"date": "2026-03-27", "close": 8.22, "volume": 63763.0}, {"date": "2026-03-30", "close": 8.04, "volume": 58193.0}, {"date": "2026-03-31", "close": 8.97, "volume": 154002.0}, {"date": "2026-04-01", "close": 8.4, "volume": 31790.0}, {"date": "2026-04-02", "close": 8.43, "volume": 14563.0}, {"date": "2026-04-06", "close": 8.12, "volume": 122712.0}, {"date": "2026-04-07", "close": 8.05, "volume": 146264.0}, {"date": "2026-04-08", "close": 8.22, "volume": 116533.0}, {"date": "2026-04-09", "close": 8.21, "volume": 39972.0}, {"date": "2026-04-10", "close": 8.44, "volume": 29409.0}, {"date": "2026-04-13", "close": 8.3, "volume": 57156.0}, {"date": "2026-04-14", "close": 8.25, "volume": 39608.0}, {"date": "2026-04-15", "close": 8.28, "volume": 94248.0}, {"date": "2026-04-16", "close": 8.33, "volume": 35472.0}, {"date": "2026-04-17", "close": 8.22, "volume": 32655.0}, {"date": "2026-04-20", "close": 8.29, "volume": 20579.0}, {"date": "2026-04-21", "close": 8.29, "volume": 22387.0}, {"date": "2026-04-22", "close": 8.55, "volume": 22467.0}, {"date": "2026-04-23", "close": 8.5, "volume": 17108.0}, {"date": "2026-04-24", "close": 8.63, "volume": 32542.0}, {"date": "2026-04-27", "close": 8.78, "volume": 96021.0}, {"date": "2026-04-28", "close": 8.8, "volume": 73640.0}, {"date": "2026-04-29", "close": 8.88, "volume": 147682.0}, {"date": "2026-04-30", "close": 8.98, "volume": 106830.0}, {"date": "2026-05-01", "close": 9.41, "volume": 70466.0}, {"date": "2026-05-04", "close": 14.12, "volume": 10663600.0}, {"date": "2026-05-05", "close": 14.28, "volume": 505607.0}, {"date": "2026-05-06", "close": 14.56, "volume": 239295.0}, {"date": "2026-05-07", "close": 14.66, "volume": 129901.0}, {"date": "2026-05-08", "close": 14.38, "volume": 89363.0}, {"date": "2026-05-11", "close": 14.0, "volume": 176844.0}, {"date": "2026-05-12", "close": 14.03, "volume": 87748.0}, {"date": "2026-05-13", "close": 14.35, "volume": 150663.0}, {"date": "2026-05-14", "close": 14.21, "volume": 41721.0}, {"date": "2026-05-15", "close": 14.3, "volume": 53618.0}, {"date": "2026-05-18", "close": 14.1, "volume": 57915.0}, {"date": "2026-05-19", "close": 14.19, "volume": 90288.0}, {"date": "2026-05-20", "close": 14.58, "volume": 43723.0}, {"date": "2026-05-21", "close": 15.38, "volume": 68966.0}, {"date": "2026-05-22", "close": 15.88, "volume": 65030.0}, {"date": "2026-05-26", "close": 14.7, "volume": 36346.0}, {"date": "2026-05-27", "close": 14.53, "volume": 18223.0}, {"date": "2026-05-28", "close": 14.52, "volume": 21432.0}, {"date": "2026-05-29", "close": 14.46, "volume": 45935.0}, {"date": "2026-06-01", "close": 16.87, "volume": 452079.0}, {"date": "2026-06-02", "close": 16.23, "volume": 183865.0}, {"date": "2026-06-03", "close": 16.07, "volume": 54452.0}, {"date": "2026-06-04", "close": 16.2, "volume": 33805.0}, {"date": "2026-06-05", "close": 15.95, "volume": 35080.0}, {"date": "2026-06-08", "close": 15.91, "volume": 21824.0}, {"date": "2026-06-09", "close": 15.91, "volume": 24182.0}, {"date": "2026-06-10", "close": 15.94, "volume": 13539.0}, {"date": "2026-06-11", "close": 15.92, "volume": 25548.0}, {"date": "2026-06-12", "close": 15.92, "volume": 52055.0}, {"date": "2026-06-15", "close": 15.9, "volume": 138590.0}, {"date": "2026-06-16", "close": 15.9, "volume": 20101.0}, {"date": "2026-06-17", "close": 15.92, "volume": 36515.0}, {"date": "2026-06-18", "close": 15.97, "volume": 28972.0}, {"date": "2026-06-22", "close": 15.93, "volume": 87059.0}, {"date": "2026-06-23", "close": 15.7, "volume": 61960.0}, {"date": "2026-06-24", "close": 15.92, "volume": 43251.0}, {"date": "2026-06-25", "close": 15.71, "volume": 51028.0}, {"date": "2026-06-26", "close": 16.0, "volume": 92844.0}, {"date": "2026-06-29", "close": 16.06, "volume": 31303.0}, {"date": "2026-06-30", "close": 16.0, "volume": 25808.0}, {"date": "2026-07-01", "close": 15.94, "volume": 19916.0}, {"date": "2026-07-02", "close": 15.815, "volume": 15168.0}, {"date": "2026-07-06", "close": 15.72, "volume": 19102.0}, {"date": "2026-07-07", "close": 15.67, "volume": 14116.0}, {"date": "2026-07-08", "close": 15.68, "volume": 18663.0}, {"date": "2026-07-09", "close": 15.83, "volume": 61485.0}, {"date": "2026-07-10", "close": 15.73, "volume": 27273.0}, {"date": "2026-07-13", "close": 15.89, "volume": 125311.0}, {"date": "2026-07-14", "close": 16.01, "volume": 139873.0}, {"date": "2026-07-15", "close": 16.13, "volume": 50446.0}, {"date": "2026-07-16", "close": 15.96, "volume": 53315.0}, {"date": "2026-07-17", "close": 16.42, "volume": 48202.0}, {"date": "2026-07-20", "close": 16.71, "volume": 51663.0}, {"date": "2026-07-21", "close": 16.91, "volume": 25753.0}, {"date": "2026-07-22", "close": 16.62, "volume": 35451.0}, {"date": "2026-07-23", "close": 16.39, "volume": 30491.0}, {"date": "2026-07-24", "close": 16.31, "volume": 41589.0}], "refreshing": true}