{"ticker": "WGS", "overview": {"cik": "1818331", "ticker": "WGS", "name": "GeneDx Holdings Corp.", "industry": "Services-Health Services", "country": "United States", "sic": "8000", "announcements": [{"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001689575-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001944119-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002083937-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001689575-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001944119-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001944119-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059939", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059938", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000376", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092594", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051878", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051852", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002548", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-21", "title": "Form 25-NSE", "accession": "0001354457-26-000715", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001955242-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001585017-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000943431-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001200796-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001307631-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001753655-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002083937-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001534264-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001628280-26-044806", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001944119-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001689575-26-000028", "price_sensitive": false}]}, "description": "GeneDx Holdings Corp. trades as WGS on the NASDAQ and is registered in the United States, classified under Services-Health Services (SIC 8000). Privy Trades holds 258 insider filings for the company, from July 2022 to September 2026. Across those, 18 insiders disclosed 19 open-market purchases totalling $168.99M against 163 sales totalling $235.35M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 168989391.894, "sell_n": 163, "sell_sum": 235352661.5481, "net": -66363269.6541, "insiders": 18, "first_date": "2022-07-05", "last_date": "2026-09-01"}, "metrics": {"ticker": "WGS", "has_prices": true, "as_of": "2026-10-26", "last": 61.26, "prev_close": 56.15, "change": 5.109999999999999, "change_pct": 0.09100623330365093, "session_volume": 1003961.0, "vwap_5": 61.596718637606536, "vwap_20": 67.31119006597748, "vwap_60": 77.58040413772821, "vwap_250": 75.92429581040874, "high_52w": 167.515, "low_52w": 34.51, "avg_volume_20": 838588.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001944119-26-000033", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Kevin Feeley", "who_key": "Feeley Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31188.108, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO sells $31K of WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1944119/000194411926000033/0001944119-26-000033-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "13DG-0001104659-26-092594", "src": "13DG", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment 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": "Services-Health Services", "country": "United States", "headline": "ARK Investment Management LLC moves to a 5.33% passive stake in WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-092594-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0002012383-26-002548", "src": "13DG", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002548-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001955242-26-000011", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Mark A. Gardner", "who_key": "GARDNER MARK A", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "President files routine paperwork on WGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000195524226000011/0001955242-26-000011-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}, {"id": "0001534264-26-000002", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Eli Casdin", "who_key": "Casdin Eli", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on WGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000153426426000002/0001534264-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0002083937-26-000003", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Thomas Fuchs", "who_key": "Fuchs Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on WGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000208393726000003/0002083937-26-000003-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001753655-26-000002", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Emily M. Leproust", "who_key": "Leproust Emily M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on WGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000175365526000002/0001753655-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001307631-26-000002", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on WGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000130763126000002/0001307631-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001200796-26-000002", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Richard C. Pfenniger Jr", "who_key": "PFENNIGER RICHARD C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on WGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000120079626000002/0001200796-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0000943431-26-000002", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Joshua Ruch", "who_key": "RUCH JOSHUA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on WGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000094343126000002/0000943431-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001585017-26-000002", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Jason Ryan", "who_key": "Ryan Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on WGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000158501726000002/0001585017-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001689575-26-000028", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Katherine Stueland", "who_key": "Stueland Katherine", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 638104.4247, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO sells $638K of WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000028/0001689575-26-000028-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001944119-26-000031", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Kevin Feeley", "who_key": "Feeley Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 226596.8731, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO sells $227K of WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000031/0001944119-26-000031-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001689575-26-000026", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Katherine Stueland", "who_key": "Stueland Katherine", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 195669.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "The corner office trims WGS: $196K", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000026/0001689575-26-000026-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211123}, {"id": "0001944119-26-000029", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Kevin Feeley", "who_key": "Feeley Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 68072.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "The money boss sells $68K of WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000029/0001944119-26-000029-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211123}, {"id": "0000919574-26-003907", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11109565.0, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "WGS lands a $11.1M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957426003907/0000919574-26-003907-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216883}, {"id": "0001944119-26-000027", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Kevin Feeley", "who_key": "Feeley Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19092.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO takes $19K off the table in WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000027/0001944119-26-000027-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "0000919574-26-003627", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21459735.5, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "The whole bench is buying WGS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957426003627/0000919574-26-003627-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "13DG-0000919574-26-003685", "src": "13DG", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "CMLS Holdings LLC", "who_key": "CMLS Holdings LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CMLS Holdings LLC moves to a 1.8% activist stake in WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1822257/0000919574-26-003685-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001011438-26-000351", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13765344.690000001, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "3 insiders now buying WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000101143826000351/0001011438-26-000351-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001011438-26-000350", "src": "13DG", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "CMLS Holdings LLC", "who_key": "CMLS Holdings LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CMLS Holdings LLC moves to a 1.8% activist stake in WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1822257/0001011438-26-000350-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001011438-26-000276", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46806729.12, "score": 72.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "WGS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000101143826000276/0001011438-26-000276-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0000919574-26-002845", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on WGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957426002845/0000919574-26-002845-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001944119-26-000024", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Kevin Feeley", "who_key": "Feeley Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25555.4992, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO trims $26K of WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000024/0001944119-26-000024-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001689575-26-000024", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Katherine Stueland", "who_key": "Stueland Katherine", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 141594.96000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "WGS's CEO lightens up \u2014 $142K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000024/0001689575-26-000024-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001689575-26-000021", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Katherine Stueland", "who_key": "Stueland Katherine", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2964841.3601, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO sells $3M of WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000021/0001689575-26-000021-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001944119-26-000021", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Kevin Feeley", "who_key": "Feeley Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 557051.433, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO sells $557K of WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000021/0001944119-26-000021-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001944119-26-000019", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Kevin Feeley", "who_key": "Feeley Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 438202.60809999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "The money boss sells $438K of WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000019/0001944119-26-000019-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001689575-26-000019", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Katherine Stueland", "who_key": "Stueland Katherine", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1319290.5218999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO cashes out $1.3M of WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000019/0001689575-26-000019-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001689575-26-000015", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Katherine Stueland", "who_key": "Stueland Katherine", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 319059.14400000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO sells $319K of WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000015/0001689575-26-000015-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}], "recent_buys": [{"id": "0000919574-26-003907", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11109565.0, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "WGS lands a $11.1M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957426003907/0000919574-26-003907-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216883}, {"id": "0000919574-26-003627", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21459735.5, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "The whole bench is buying WGS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957426003627/0000919574-26-003627-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001011438-26-000351", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13765344.690000001, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "3 insiders now buying WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000101143826000351/0001011438-26-000351-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001011438-26-000276", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46806729.12, "score": 72.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "WGS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000101143826000276/0001011438-26-000276-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001193125-26-094527", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13460089.63, "score": 64.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "The whole bench is buying WGS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000119312526094527/0001193125-26-094527-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0000950170-25-073497", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3007997.24, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "4 insiders now buying WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000095017025073497/0000950170-25-073497-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774163}, {"id": "0000950170-25-069593", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5600994.47, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "That makes 4 insiders into WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000095017025069593/0000950170-25-069593-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782803}, {"id": "0000919574-24-003510", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2757117.0, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Insider cluster: 4 buying WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957424003510/0000919574-24-003510-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269523}, {"id": "0000919574-24-003432", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 842604.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "WGS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957424003432/0000919574-24-003432-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278163}, {"id": "0000919574-24-003355", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3424989.0215999996, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Insider cluster: 4 buying WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957424003355/0000919574-24-003355-index.htm", "trade_date": "2024-05-28", "timestamp": "2024-05-28", "mins": 1279603}, {"id": "0000919574-24-003212", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1165295.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "4 insiders pile into WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957424003212/0000919574-24-003212-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301203}, {"id": "0000919574-24-001889", "src": "INSIDERS", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 357652.29999999993, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "4 insiders pile into WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957424001889/0000919574-24-001889-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400563}], "institutional": [{"id": "13DG-0001104659-26-092594", "src": "13DG", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment 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": "Services-Health Services", "country": "United States", "headline": "ARK Investment Management LLC moves to a 5.33% passive stake in WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-092594-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0002012383-26-002548", "src": "13DG", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002548-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000919574-26-003685", "src": "13DG", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "CMLS Holdings LLC", "who_key": "CMLS Holdings LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CMLS Holdings LLC moves to a 1.8% activist stake in WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1822257/0000919574-26-003685-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-20", "mins": 239923}, {"id": "13DG-0001011438-26-000350", "src": "13DG", "ticker": "WGS", "cik": "1818331", "company": "GeneDx Holdings Corp.", "company_raw": "GeneDx Holdings Corp.", "who": "CMLS Holdings LLC", "who_key": "CMLS Holdings LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CMLS Holdings LLC moves to a 1.8% activist stake in WGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1822257/0001011438-26-000350-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248563}], "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": "GeneDx Holdings Corp. - Class A Common Stock", "new_value": "GeneDx Holdings Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818331", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818331", "applied": 1, "detected_at": "2026-10-28T17:06:46.464940"}]}, "key_people": [{"who": "Casdin Capital, LLC", "who_key": "Casdin Capital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 41116957.8216, "sold": 60451950.0, "net": -19334992.178400002, "trades": 8, "top_score": 67.9, "lean": "selling", "history": [{"action": "BUY", "amount": 11109565.0, "date": "2026-06-05", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957426003907/0000919574-26-003907-index.htm"}, {"action": "BUY", "amount": 21459735.5, "date": "2026-05-20", "score": 67.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957426003627/0000919574-26-003627-index.htm"}, {"action": "SELL", "amount": 60451950.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957425005084/0000919574-25-005084-index.htm"}, {"action": "BUY", "amount": 2757117.0, "date": "2024-06-04", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957424003510/0000919574-24-003510-index.htm"}, {"action": "BUY", "amount": 842604.0, "date": "2024-05-29", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957424003432/0000919574-24-003432-index.htm"}, {"action": "BUY", "amount": 3424989.0215999996, "date": "2024-05-28", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957424003355/0000919574-24-003355-index.htm"}, {"action": "BUY", "amount": 1165295.0, "date": "2024-05-13", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957424003212/0000919574-24-003212-index.htm"}, {"action": "BUY", "amount": 357652.29999999993, "date": "2024-03-05", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957424001889/0000919574-24-001889-index.htm"}], "latest": {"action": "BUY", "amount": 11109565.0, "date": "2026-06-05", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000091957426003907/0000919574-26-003907-index.htm"}}, {"who": "School of Medicine At Mount Sinai Icahn", "who_key": "ICAHN SCHOOL OF MEDICINE AT MOUNT SINAI", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999999.799999999, "sold": 75328722.6764, "net": -65328722.87640001, "trades": 3, "top_score": 65.0, "lean": "selling", "history": [{"action": "SELL", "amount": 10393722.6764, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000095017024128961/0000950170-24-128961-index.htm"}, {"action": "SELL", "amount": 64935000.0, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000095017024120867/0000950170-24-120867-index.htm"}, {"action": "BUY", "amount": 9999999.799999999, "date": "2023-01-31", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000120919123006400/0001209191-23-006400-index.htm"}], "latest": {"action": "SELL", "amount": 10393722.6764, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000095017024128961/0000950170-24-128961-index.htm"}}, {"who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 82641155.15, "sold": 1140027.18, "net": 81501127.97, "trades": 6, "top_score": 72.0, "lean": "buying", "history": [{"action": "BUY", "amount": 13765344.690000001, "date": "2026-05-15", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000101143826000351/0001011438-26-000351-index.htm"}, {"action": "BUY", "amount": 46806729.12, "date": "2026-05-11", "score": 72.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000101143826000276/0001011438-26-000276-index.htm"}, {"action": "BUY", "amount": 13460089.63, "date": "2026-03-05", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000119312526094527/0001193125-26-094527-index.htm"}, {"action": "BUY", "amount": 3007997.24, "date": "2025-05-14", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000095017025073497/0000950170-25-073497-index.htm"}, {"action": "BUY", "amount": 5600994.47, "date": "2025-05-08", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000095017025069593/0000950170-25-069593-index.htm"}, {"action": "SELL", "amount": 1140027.18, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000121390023088336/0001213900-23-088336-index.htm"}], "latest": {"action": "BUY", "amount": 13765344.690000001, "date": "2026-05-15", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000101143826000351/0001011438-26-000351-index.htm"}}, {"who": "Katherine Stueland", "who_key": "Stueland Katherine", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 38027233.5596, "net": -38027233.5596, "trades": 47, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 638104.4247, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000028/0001689575-26-000028-index.htm"}, {"action": "SELL", "amount": 195669.03, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000026/0001689575-26-000026-index.htm"}, {"action": "SELL", "amount": 141594.96000000002, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000024/0001689575-26-000024-index.htm"}, {"action": "SELL", "amount": 2964841.3601, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000021/0001689575-26-000021-index.htm"}, {"action": "SELL", "amount": 1319290.5218999998, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000019/0001689575-26-000019-index.htm"}, {"action": "SELL", "amount": 319059.14400000003, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000015/0001689575-26-000015-index.htm"}, {"action": "SELL", "amount": 2001370.7242, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000010/0001689575-26-000010-index.htm"}, {"action": "SELL", "amount": 155374.8921, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000007/0001689575-26-000007-index.htm"}, {"action": "SELL", "amount": 1562185.2093, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957525000017/0001689575-25-000017-index.htm"}, {"action": "SELL", "amount": 579619.92, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957525000015/0001689575-25-000015-index.htm"}, {"action": "SELL", "amount": 294654.16, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957525000013/0001689575-25-000013-index.htm"}, {"action": "SELL", "amount": 1390911.393, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957525000010/0001689575-25-000010-index.htm"}, {"action": "SELL", "amount": 1275584.8227000001, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957525000003/0001689575-25-000003-index.htm"}, {"action": "SELL", "amount": 468297.3720000001, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925024271/0001415889-25-024271-index.htm"}, {"action": "SELL", "amount": 226837.74, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925020713/0001415889-25-020713-index.htm"}, {"action": "SELL", "amount": 299460.0, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925019666/0001415889-25-019666-index.htm"}, {"action": "SELL", "amount": 878180.6211, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925019275/0001415889-25-019275-index.htm"}, {"action": "SELL", "amount": 680181.2729999999, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925017666/0001415889-25-017666-index.htm"}, {"action": "SELL", "amount": 264009.45, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925016650/0001415889-25-016650-index.htm"}, {"action": "SELL", "amount": 243595.86000000002, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925011695/0001415889-25-011695-index.htm"}, {"action": "SELL", "amount": 4175816.5673, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925010535/0001415889-25-010535-index.htm"}, {"action": "SELL", "amount": 4451084.3677, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925009193/0001415889-25-009193-index.htm"}, {"action": "SELL", "amount": 1117566.4160000002, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925008282/0001415889-25-008282-index.htm"}, {"action": "SELL", "amount": 258695.06739999997, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925007692/0001415889-25-007692-index.htm"}, {"action": "SELL", "amount": 130045.9996, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925002534/0001415889-25-002534-index.htm"}], "latest": {"action": "SELL", "amount": 638104.4247, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000168957526000028/0001689575-26-000028-index.htm"}}, {"who": "OPKO Health, Inc.", "who_key": "OPKO HEALTH, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4999999.899999999, "sold": 29696019.909199998, "net": -24696020.0092, "trades": 11, "top_score": 59.6, "lean": "selling", "history": [{"action": "SELL", "amount": 4756875.356799999, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000095017024098688/0000950170-24-098688-index.htm"}, {"action": "SELL", "amount": 2898313.6443, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000095017024097135/0000950170-24-097135-index.htm"}, {"action": "SELL", "amount": 3563807.1754, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000095017024094224/0000950170-24-094224-index.htm"}, {"action": "SELL", "amount": 2976346.3652999997, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000095017024089997/0000950170-24-089997-index.htm"}, {"action": "SELL", "amount": 1692889.9999999998, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000095017024088679/0000950170-24-088679-index.htm"}, {"action": "SELL", "amount": 4560363.0, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000095017024087048/0000950170-24-087048-index.htm"}, {"action": "SELL", "amount": 4946935.0, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000095017024085751/0000950170-24-085751-index.htm"}, {"action": "SELL", "amount": 823187.5, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000095017024085008/0000950170-24-085008-index.htm"}, {"action": "SELL", "amount": 1020015.6616, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000095017024082411/0000950170-24-082411-index.htm"}, {"action": "SELL", "amount": 2457286.2058, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000095017024081596/0000950170-24-081596-index.htm"}, {"action": "BUY", "amount": 4999999.899999999, "date": "2023-01-26", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000120919123005821/0001209191-23-005821-index.htm"}], "latest": {"action": "SELL", "amount": 4756875.356799999, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000095017024098688/0000950170-24-098688-index.htm"}}, {"who": "Eli Casdin", "who_key": "Casdin Eli", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 29999999.75, "sold": 0, "net": 29999999.75, "trades": 1, "top_score": 83.7, "lean": "buying", "history": [{"action": "BUY", "amount": 29999999.75, "date": "2023-01-31", "score": 83.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000089924323003400/0000899243-23-003400-index.htm"}], "latest": {"action": "BUY", "amount": 29999999.75, "date": "2023-01-31", "score": 83.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000089924323003400/0000899243-23-003400-index.htm"}}, {"who": "Kevin Feeley", "who_key": "Feeley Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15318542.526, "net": -15318542.526, "trades": 63, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31188.108, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944119/000194411926000033/0001944119-26-000033-index.htm"}, {"action": "SELL", "amount": 226596.8731, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000031/0001944119-26-000031-index.htm"}, {"action": "SELL", "amount": 68072.82, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000029/0001944119-26-000029-index.htm"}, {"action": "SELL", "amount": 19092.06, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000027/0001944119-26-000027-index.htm"}, {"action": "SELL", "amount": 25555.4992, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000024/0001944119-26-000024-index.htm"}, {"action": "SELL", "amount": 557051.433, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000021/0001944119-26-000021-index.htm"}, {"action": "SELL", "amount": 438202.60809999995, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000019/0001944119-26-000019-index.htm"}, {"action": "SELL", "amount": 111045.12000000001, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000016/0001944119-26-000016-index.htm"}, {"action": "SELL", "amount": 486370.1371, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000011/0001944119-26-000011-index.htm"}, {"action": "SELL", "amount": 22247.866899999997, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000008/0001944119-26-000008-index.htm"}, {"action": "SELL", "amount": 29794.1202, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411926000006/0001944119-26-000006-index.htm"}, {"action": "SELL", "amount": 554616.0967999999, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411925000021/0001944119-25-000021-index.htm"}, {"action": "SELL", "amount": 201648.48, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411925000020/0001944119-25-000020-index.htm"}, {"action": "SELL", "amount": 61276.072, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411925000018/0001944119-25-000018-index.htm"}, {"action": "SELL", "amount": 52977.52, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411925000015/0001944119-25-000015-index.htm"}, {"action": "SELL", "amount": 716260.6525, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411925000012/0001944119-25-000012-index.htm"}, {"action": "SELL", "amount": 452850.2256, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000194411925000003/0001944119-25-000003-index.htm"}, {"action": "SELL", "amount": 162885.84000000003, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925024270/0001415889-25-024270-index.htm"}, {"action": "SELL", "amount": 47556.0288, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925023601/0001415889-25-023601-index.htm"}, {"action": "SELL", "amount": 40860.28, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925020715/0001415889-25-020715-index.htm"}, {"action": "SELL", "amount": 490854.0, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925019667/0001415889-25-019667-index.htm"}, {"action": "SELL", "amount": 122471.2364, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925019274/0001415889-25-019274-index.htm"}, {"action": "SELL", "amount": 241538.517, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925017665/0001415889-25-017665-index.htm"}, {"action": "SELL", "amount": 91848.3, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925016651/0001415889-25-016651-index.htm"}, {"action": "SELL", "amount": 26366.2, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925015430/0001415889-25-015430-index.htm"}], "latest": {"action": "SELL", "amount": 31188.108, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944119/000194411926000033/0001944119-26-000033-index.htm"}}, {"who": "Jason Ryan", "who_key": "Ryan Jason", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 161367.9724, "sold": 8312814.3825, "net": -8151446.4101, "trades": 4, "top_score": 56.5, "lean": "selling", "history": [{"action": "SELL", "amount": 4995800.6061, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925023190/0001415889-25-023190-index.htm"}, {"action": "SELL", "amount": 3316879.7964, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588924027473/0001415889-24-027473-index.htm"}, {"action": "BUY", "amount": 161367.9724, "date": "2023-11-17", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000120919123056073/0001209191-23-056073-index.htm"}, {"action": "SELL", "amount": 133.98, "date": "2023-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000120919123053094/0001209191-23-053094-index.htm"}], "latest": {"action": "SELL", "amount": 4995800.6061, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818331/000141588925023190/0001415889-25-023190-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -31188.108}], "announcements": [{"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001689575-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001944119-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002083937-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001689575-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001944119-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001944119-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059939", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059938", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000376", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092594", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051878", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051852", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002548", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-21", "title": "Form 25-NSE", "accession": "0001354457-26-000715", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001955242-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001585017-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000943431-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001200796-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001307631-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001753655-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0002083937-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001534264-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001628280-26-044806", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001944119-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001689575-26-000028", "price_sensitive": false}], "performance": {"ticker": "WGS", "has_prices": true, "summary": {"n": 19, "avg": 29.42172066208134, "win_rate": 0.9473684210526315, "best": 159.78740157480314, "worst": -0.2529268292682927, "as_of": "2026-10-26"}, "buys": [{"who": "Casdin Capital, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11109565.0, "date": "2026-06-05", "score": 64.2, "ref_price": 52.21, "return": 0.17333844091170267}, {"who": "Casdin Capital, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 21459735.5, "date": "2026-05-20", "score": 67.9, "ref_price": 44.73, "return": 0.369550637156271}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13765344.690000001, "date": "2026-05-15", "score": 65.0, "ref_price": 40.75, "return": 0.5033128834355828}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 46806729.12, "date": "2026-05-11", "score": 72.0, "ref_price": 39.61, "return": 0.5465791466801313}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13460089.63, "date": "2026-03-05", "score": 64.8, "ref_price": 82.0, "return": -0.2529268292682927}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3007997.24, "date": "2025-05-14", "score": 56.9, "ref_price": 59.45, "return": 0.03044575273338932}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5600994.47, "date": "2025-05-08", "score": 60.4, "ref_price": 56.36, "return": 0.08694109297374021}, {"who": "Casdin Capital, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2757117.0, "date": "2024-06-04", "score": 56.8, "ref_price": 24.1, "return": 1.541908713692946}, {"who": "Casdin Capital, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 842604.0, "date": "2024-05-29", "score": 50.3, "ref_price": 21.15, "return": 1.89645390070922}, {"who": "Casdin Capital, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3424989.0215999996, "date": "2024-05-28", "score": 58.2, "ref_price": 20.53, "return": 1.983925962006819}, {"who": "Casdin Capital, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1165295.0, "date": "2024-05-13", "score": 52.1, "ref_price": 23.38, "return": 1.6201881950384942}, {"who": "Casdin Capital, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 357652.29999999993, "date": "2024-03-05", "score": 45.9, "ref_price": 8.73, "return": 6.017182130584192}, {"who": "Ryan Jason", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 161367.9724, "date": "2023-11-17", "score": 56.5, "ref_price": 1.6, "return": 37.287499999999994}, {"who": "PFENNIGER RICHARD C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14888.999999999998, "date": "2023-11-08", "score": 43.2, "ref_price": 1.46, "return": 40.95890410958904}, {"who": "PFENNIGER RICHARD C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25522.999999999996, "date": "2023-08-17", "score": 44.8, "ref_price": 5.14, "return": 10.918287937743191}, {"who": "PFENNIGER RICHARD C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29499.5, "date": "2023-05-18", "score": 47.8, "ref_price": 6.05, "return": 9.125619834710744}, {"who": "ICAHN SCHOOL OF MEDICINE AT MOUNT SINAI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999999.799999999, "date": "2023-01-31", "score": 65.0, "ref_price": 0.4248, "return": 143.2090395480226}, {"who": "Casdin Eli", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 29999999.75, "date": "2023-01-31", "score": 83.7, "ref_price": 0.4248, "return": 143.2090395480226}, {"who": "OPKO HEALTH, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4999999.899999999, "date": "2023-01-26", "score": 59.6, "ref_price": 0.381, "return": 159.78740157480314}]}, "price_series": [{"date": "2020-10-26", "close": 12.9, "volume": null}, {"date": "2020-10-27", "close": 12.9, "volume": null}, {"date": "2020-10-28", "close": 12.9, "volume": null}, {"date": "2020-10-29", "close": 12.9, "volume": null}, {"date": "2020-10-30", "close": 12.9, "volume": null}, {"date": "2020-11-02", "close": 12.9, "volume": null}, {"date": "2020-11-03", "close": 12.9, "volume": null}, {"date": "2020-11-04", "close": 9.8, "volume": 2010.0}, {"date": "2020-11-05", "close": 9.8, "volume": null}, {"date": "2020-11-06", "close": 9.8, "volume": null}, {"date": "2020-11-09", "close": 9.8, "volume": null}, {"date": "2020-11-10", "close": 9.8, "volume": null}, {"date": "2020-11-11", "close": 9.8, "volume": null}, {"date": "2020-11-12", "close": 10.3, "volume": 218.0}, {"date": "2020-11-13", "close": 10.23, "volume": 707.0}, {"date": "2020-11-16", "close": 9.93, "volume": 7982.0}, {"date": "2020-11-17", "close": 9.93, "volume": null}, {"date": "2020-11-18", "close": 9.93, "volume": null}, {"date": "2020-11-19", "close": 9.92, "volume": 1224.0}, {"date": "2020-11-20", "close": 10.02, "volume": 3094.0}, {"date": "2020-11-23", "close": 10.02, "volume": 25374.0}, {"date": "2020-11-24", "close": 10.07, "volume": 36155.0}, {"date": "2020-11-25", "close": 10.15, "volume": 32512.0}, {"date": "2020-11-27", "close": 10.13, "volume": 1751.0}, {"date": "2020-11-30", "close": 10.245, "volume": 10585.0}, {"date": "2020-12-01", "close": 10.3512, "volume": 26703.0}, {"date": "2020-12-02", "close": 10.6662, "volume": 29893.0}, {"date": "2020-12-03", "close": 10.2, "volume": 108575.0}, {"date": "2020-12-04", "close": 10.25, "volume": 92410.0}, {"date": "2020-12-07", "close": 10.5, "volume": 300105.0}, {"date": "2020-12-08", "close": 10.35, "volume": 121709.0}, {"date": "2020-12-09", "close": 10.5, "volume": 303445.0}, {"date": "2020-12-10", "close": 10.4285, "volume": 458127.0}, {"date": "2020-12-11", "close": 10.56, "volume": 210021.0}, {"date": "2020-12-14", "close": 10.73, "volume": 508963.0}, {"date": "2020-12-15", "close": 10.6, "volume": 97054.0}, {"date": "2020-12-16", "close": 10.68, "volume": 280343.0}, {"date": "2020-12-17", "close": 10.66, "volume": 96593.0}, {"date": "2020-12-18", "close": 10.85, "volume": 253304.0}, {"date": "2020-12-21", "close": 11.3, "volume": 769630.0}, {"date": "2020-12-22", "close": 11.27, "volume": 431167.0}, {"date": "2020-12-23", "close": 11.47, "volume": 320303.0}, {"date": "2020-12-24", "close": 11.59, "volume": 446304.0}, {"date": "2020-12-28", "close": 11.39, "volume": 466490.0}, {"date": "2020-12-29", "close": 11.1, "volume": 446476.0}, {"date": "2020-12-30", "close": 11.07, "volume": 144673.0}, {"date": "2020-12-31", "close": 11.04, "volume": 272790.0}, {"date": "2021-01-04", "close": 10.7498, "volume": 444273.0}, {"date": "2021-01-05", "close": 10.95, "volume": 466933.0}, {"date": "2021-01-06", "close": 10.89, "volume": 150767.0}, {"date": "2021-01-07", "close": 11.2, "volume": 852899.0}, {"date": "2021-01-08", "close": 11.35, "volume": 385706.0}, {"date": "2021-01-11", "close": 11.52, "volume": 709329.0}, {"date": "2021-01-12", "close": 11.73, "volume": 366166.0}, {"date": "2021-01-13", "close": 12.19, "volume": 659863.0}, {"date": "2021-01-14", "close": 12.15, "volume": 707077.0}, {"date": "2021-01-15", "close": 11.86, "volume": 635013.0}, {"date": "2021-01-19", "close": 11.65, "volume": 696075.0}, {"date": "2021-01-20", "close": 11.91, "volume": 313029.0}, {"date": "2021-01-21", "close": 12.01, "volume": 243108.0}, {"date": "2021-01-22", "close": 12.25, "volume": 377627.0}, {"date": "2021-01-25", "close": 12.49, "volume": 1102335.0}, {"date": "2021-01-26", "close": 12.98, "volume": 1043775.0}, {"date": "2021-01-27", "close": 12.46, "volume": 966876.0}, {"date": "2021-01-28", "close": 12.58, "volume": 734065.0}, {"date": "2021-01-29", "close": 12.51, "volume": 420379.0}, {"date": "2021-02-01", "close": 12.73, "volume": 466551.0}, {"date": "2021-02-02", "close": 13.14, "volume": 536681.0}, {"date": "2021-02-03", "close": 13.58, "volume": 505911.0}, {"date": "2021-02-04", "close": 13.75, "volume": 338927.0}, {"date": "2021-02-05", "close": 13.81, "volume": 961580.0}, {"date": "2021-02-08", "close": 14.27, "volume": 569005.0}, {"date": "2021-02-09", "close": 15.52, "volume": 913158.0}, {"date": "2021-02-10", "close": 22.1, "volume": 25759160.0}, {"date": "2021-02-11", "close": 22.35, "volume": 6058870.0}, {"date": "2021-02-12", "close": 25.81, "volume": 6857929.0}, {"date": "2021-02-16", "close": 24.49, "volume": 3288587.0}, {"date": "2021-02-17", "close": 23.28, "volume": 2604162.0}, {"date": "2021-02-18", "close": 23.9, "volume": 1983134.0}, {"date": "2021-02-19", "close": 23.1, "volume": 2572850.0}, {"date": "2021-02-22", "close": 21.49, "volume": 2260814.0}, {"date": "2021-02-23", "close": 19.56, "volume": 4112998.0}, {"date": "2021-02-24", "close": 20.1, "volume": 1506983.0}, {"date": "2021-02-25", "close": 19.26, "volume": 2603352.0}, {"date": "2021-02-26", "close": 20.01, "volume": 2368350.0}, {"date": "2021-03-01", "close": 20.98, "volume": 1591726.0}, {"date": "2021-03-02", "close": 19.75, "volume": 1065250.0}, {"date": "2021-03-03", "close": 18.19, "volume": 2722831.0}, {"date": "2021-03-04", "close": 16.01, "volume": 4786898.0}, {"date": "2021-03-05", "close": 16.41, "volume": 3415185.0}, {"date": "2021-03-08", "close": 15.11, "volume": 1538449.0}, {"date": "2021-03-09", "close": 16.1, "volume": 997236.0}, {"date": "2021-03-10", "close": 16.75, "volume": 734213.0}, {"date": "2021-03-11", "close": 17.23, "volume": 764576.0}, {"date": "2021-03-12", "close": 17.27, "volume": 545599.0}, {"date": "2021-03-15", "close": 17.99, "volume": 531883.0}, {"date": "2021-03-16", "close": 16.96, "volume": 558238.0}, {"date": "2021-03-17", "close": 16.65, "volume": 739179.0}, {"date": "2021-03-18", "close": 15.65, "volume": 482500.0}, {"date": "2021-03-19", "close": 15.76, "volume": 600771.0}, {"date": "2021-03-22", "close": 16.72, "volume": 454004.0}, {"date": "2021-03-23", "close": 15.44, "volume": 677320.0}, {"date": "2021-03-24", "close": 13.84, "volume": 1322341.0}, {"date": "2021-03-25", "close": 14.38, "volume": 2182560.0}, {"date": "2021-03-26", "close": 14.13, "volume": 1463784.0}, {"date": "2021-03-29", "close": 13.67, "volume": 659522.0}, {"date": "2021-03-30", "close": 13.63, "volume": 742532.0}, {"date": "2021-03-31", "close": 14.89, "volume": 837874.0}, {"date": "2021-04-01", "close": 16.75, "volume": 2053159.0}, {"date": "2021-04-05", "close": 15.61, "volume": 975464.0}, {"date": "2021-04-06", "close": 15.61, "volume": 746986.0}, {"date": "2021-04-07", "close": 15.23, "volume": 517667.0}, {"date": "2021-04-08", "close": 15.43, "volume": 1076040.0}, {"date": "2021-04-09", "close": 15.0, "volume": 324381.0}, {"date": "2021-04-12", "close": 14.58, "volume": 374397.0}, {"date": "2021-04-13", "close": 14.37, "volume": 503029.0}, {"date": "2021-04-14", "close": 13.98, "volume": 451789.0}, {"date": "2021-04-15", "close": 13.55, "volume": 811803.0}, {"date": "2021-04-16", "close": 13.94, "volume": 485914.0}, {"date": "2021-04-19", "close": 13.83, "volume": 752183.0}, {"date": "2021-04-20", "close": 13.46, "volume": 545459.0}, {"date": "2021-04-21", "close": 14.21, "volume": 435487.0}, {"date": "2021-04-22", "close": 13.95, "volume": 317805.0}, {"date": "2021-04-23", "close": 14.24, "volume": 383167.0}, {"date": "2021-04-26", "close": 14.21, "volume": 526895.0}, {"date": "2021-04-27", "close": 13.84, "volume": 450516.0}, {"date": "2021-04-28", "close": 13.6, "volume": 413529.0}, {"date": "2021-04-29", "close": 13.94, "volume": 351735.0}, {"date": "2021-04-30", "close": 13.55, "volume": 223431.0}, {"date": "2021-05-03", "close": 13.21, "volume": 235282.0}, {"date": "2021-05-04", "close": 12.94, "volume": 725154.0}, {"date": "2021-05-05", "close": 12.59, "volume": 389247.0}, {"date": "2021-05-06", "close": 11.68, "volume": 1151486.0}, {"date": "2021-05-07", "close": 12.07, "volume": 811586.0}, {"date": "2021-05-10", "close": 11.05, "volume": 1392731.0}, {"date": "2021-05-11", "close": 10.75, "volume": 1951105.0}, {"date": "2021-05-12", "close": 11.11, "volume": 920728.0}, {"date": "2021-05-13", "close": 11.03, "volume": 801100.0}, {"date": "2021-05-14", "close": 11.13, "volume": 429560.0}, {"date": "2021-05-17", "close": 10.9, "volume": 553707.0}, {"date": "2021-05-18", "close": 11.54, "volume": 575966.0}, {"date": "2021-05-19", "close": 11.48, "volume": 458293.0}, {"date": "2021-05-20", "close": 11.84, "volume": 355859.0}, {"date": "2021-05-21", "close": 11.81, "volume": 454937.0}, {"date": "2021-05-24", "close": 11.99, "volume": 366901.0}, {"date": "2021-05-25", "close": 12.35, "volume": 306939.0}, {"date": "2021-05-26", "close": 12.83, "volume": 789022.0}, {"date": "2021-05-27", "close": 12.99, "volume": 495982.0}, {"date": "2021-05-28", "close": 12.66, "volume": 355998.0}, {"date": "2021-06-01", "close": 12.74, "volume": 440745.0}, {"date": "2021-06-02", "close": 12.0, "volume": 657858.0}, {"date": "2021-06-03", "close": 11.71, "volume": 453293.0}, {"date": "2021-06-04", "close": 11.98, "volume": 250361.0}, {"date": "2021-06-07", "close": 11.88, "volume": 417896.0}, {"date": "2021-06-08", "close": 12.4, "volume": 1018236.0}, {"date": "2021-06-09", "close": 12.5, "volume": 1495058.0}, {"date": "2021-06-10", "close": 12.64, "volume": 1154438.0}, {"date": "2021-06-11", "close": 13.0, "volume": 1057010.0}, {"date": "2021-06-14", "close": 12.56, "volume": 677967.0}, {"date": "2021-06-15", "close": 11.74, "volume": 1059637.0}, {"date": "2021-06-16", "close": 12.05, "volume": 831172.0}, {"date": "2021-06-17", "close": 13.09, "volume": 1524122.0}, {"date": "2021-06-18", "close": 13.84, "volume": 1666167.0}, {"date": "2021-06-21", "close": 12.77, "volume": 608123.0}, {"date": "2021-06-22", "close": 12.51, "volume": 497218.0}, {"date": "2021-06-23", "close": 12.68, "volume": 667844.0}, {"date": "2021-06-24", "close": 12.96, "volume": 448377.0}, {"date": "2021-06-25", "close": 12.66, "volume": 486737.0}, {"date": "2021-06-28", "close": 13.45, "volume": 1444298.0}, {"date": "2021-06-29", "close": 13.5, "volume": 696721.0}, {"date": "2021-06-30", "close": 14.01, "volume": 1742946.0}, {"date": "2021-07-01", "close": 13.99, "volume": 515916.0}, {"date": "2021-07-02", "close": 13.7, "volume": 658869.0}, {"date": "2021-07-06", "close": 13.3, "volume": 509728.0}, {"date": "2021-07-07", "close": 12.8, "volume": 738031.0}, {"date": "2021-07-08", "close": 12.5, "volume": 660005.0}, {"date": "2021-07-09", "close": 12.87, "volume": 773998.0}, {"date": "2021-07-12", "close": 12.74, "volume": 294906.0}, {"date": "2021-07-13", "close": 12.3, "volume": 491312.0}, {"date": "2021-07-14", "close": 11.58, "volume": 1002858.0}, {"date": "2021-07-15", "close": 11.5, "volume": 514488.0}, {"date": "2021-07-16", "close": 11.39, "volume": 418124.0}, {"date": "2021-07-19", "close": 11.94, "volume": 493114.0}, {"date": "2021-07-20", "close": 12.29, "volume": 304522.0}, {"date": "2021-07-21", "close": 12.48, "volume": 533470.0}, {"date": "2021-07-22", "close": 11.6, "volume": 491902.0}, {"date": "2021-07-23", "close": 11.86, "volume": 308712.0}, {"date": "2021-07-26", "close": 11.42, "volume": 1329558.0}, {"date": "2021-07-27", "close": 10.03, "volume": 2480523.0}, {"date": "2021-07-28", "close": 11.19, "volume": 1448598.0}, {"date": "2021-07-29", "close": 11.62, "volume": 659790.0}, {"date": "2021-07-30", "close": 11.28, "volume": 430889.0}, {"date": "2021-08-02", "close": 11.33, "volume": 1261252.0}, {"date": "2021-08-03", "close": 11.29, "volume": 597542.0}, {"date": "2021-08-04", "close": 11.31, "volume": 649304.0}, {"date": "2021-08-05", "close": 11.88, "volume": 2005211.0}, {"date": "2021-08-06", "close": 11.59, "volume": 712976.0}, {"date": "2021-08-09", "close": 12.01, "volume": 1001735.0}, {"date": "2021-08-10", "close": 12.24, "volume": 732429.0}, {"date": "2021-08-11", "close": 12.25, "volume": 702982.0}, {"date": "2021-08-12", "close": 11.64, "volume": 966835.0}, {"date": "2021-08-13", "close": 11.48, "volume": 3460034.0}, {"date": "2021-08-16", "close": 11.36, "volume": 2243094.0}, {"date": "2021-08-17", "close": 9.39, "volume": 5801036.0}, {"date": "2021-08-18", "close": 9.61, "volume": 1552318.0}, {"date": "2021-08-19", "close": 8.85, "volume": 1447113.0}, {"date": "2021-08-20", "close": 8.58, "volume": 2275869.0}, {"date": "2021-08-23", "close": 9.33, "volume": 1374433.0}, {"date": "2021-08-24", "close": 9.36, "volume": 659716.0}, {"date": "2021-08-25", "close": 9.27, "volume": 857392.0}, {"date": "2021-08-26", "close": 8.94, "volume": 599139.0}, {"date": "2021-08-27", "close": 9.13, "volume": 601590.0}, {"date": "2021-08-30", "close": 8.77, "volume": 1323572.0}, {"date": "2021-08-31", "close": 9.5, "volume": 2365289.0}, {"date": "2021-09-01", "close": 9.92, "volume": 2290846.0}, {"date": "2021-09-02", "close": 9.89, "volume": 1053485.0}, {"date": "2021-09-03", "close": 10.0, "volume": 989443.0}, {"date": "2021-09-07", "close": 9.25, "volume": 1808842.0}, {"date": "2021-09-08", "close": 8.68, "volume": 1898350.0}, {"date": "2021-09-09", "close": 8.91, "volume": 1356525.0}, {"date": "2021-09-10", "close": 8.82, "volume": 1206485.0}, {"date": "2021-09-13", "close": 8.76, "volume": 1132219.0}, {"date": "2021-09-14", "close": 8.81, "volume": 1253130.0}, {"date": "2021-09-15", "close": 8.89, "volume": 1299826.0}, {"date": "2021-09-16", "close": 9.25, "volume": 1563288.0}, {"date": "2021-09-17", "close": 9.39, "volume": 8073595.0}, {"date": "2021-09-20", "close": 8.69, "volume": 1452368.0}, {"date": "2021-09-21", "close": 8.47, "volume": 1272272.0}, {"date": "2021-09-22", "close": 7.87, "volume": 1871644.0}, {"date": "2021-09-23", "close": 8.06, "volume": 1351582.0}, {"date": "2021-09-24", "close": 8.16, "volume": 891081.0}, {"date": "2021-09-27", "close": 7.89, "volume": 1153577.0}, {"date": "2021-09-28", "close": 7.87, "volume": 1145028.0}, {"date": "2021-09-29", "close": 7.44, "volume": 881680.0}, {"date": "2021-09-30", "close": 7.59, "volume": 917905.0}, {"date": "2021-10-01", "close": 7.62, "volume": 974103.0}, {"date": "2021-10-04", "close": 7.17, "volume": 1117219.0}, {"date": "2021-10-05", "close": 6.91, "volume": 1147359.0}, {"date": "2021-10-06", "close": 7.27, "volume": 1714079.0}, {"date": "2021-10-07", "close": 7.88, "volume": 10608480.0}, {"date": "2021-10-08", "close": 8.16, "volume": 1471978.0}, {"date": "2021-10-11", "close": 8.06, "volume": 627833.0}, {"date": "2021-10-12", "close": 8.15, "volume": 688183.0}, {"date": "2021-10-13", "close": 8.21, "volume": 727076.0}, {"date": "2021-10-14", "close": 8.22, "volume": 456638.0}, {"date": "2021-10-15", "close": 7.79, "volume": 636625.0}, {"date": "2021-10-18", "close": 7.35, "volume": 572755.0}, {"date": "2021-10-19", "close": 7.58, "volume": 379222.0}, {"date": "2021-10-20", "close": 7.7, "volume": 493016.0}, {"date": "2021-10-21", "close": 7.46, "volume": 487598.0}, {"date": "2021-10-22", "close": 7.59, "volume": 661998.0}, {"date": "2021-10-25", "close": 7.91, "volume": 756016.0}, {"date": "2021-10-26", "close": 8.11, "volume": 648159.0}, {"date": "2021-10-27", "close": 7.81, "volume": 398481.0}, {"date": "2021-10-28", "close": 8.26, "volume": 994375.0}, {"date": "2021-10-29", "close": 8.07, "volume": 573184.0}, {"date": "2021-11-01", "close": 8.28, "volume": 703699.0}, {"date": "2021-11-02", "close": 8.26, "volume": 1041200.0}, {"date": "2021-11-03", "close": 8.38, "volume": 647999.0}, {"date": "2021-11-04", "close": 8.8, "volume": 1404411.0}, {"date": "2021-11-05", "close": 8.56, "volume": 1205071.0}, {"date": "2021-11-08", "close": 8.55, "volume": 887406.0}, {"date": "2021-11-09", "close": 8.05, "volume": 1292698.0}, {"date": "2021-11-10", "close": 7.98, "volume": 836580.0}, {"date": "2021-11-11", "close": 7.91, "volume": 738592.0}, {"date": "2021-11-12", "close": 8.02, "volume": 1156043.0}, {"date": "2021-11-15", "close": 7.82, "volume": 1436402.0}, {"date": "2021-11-16", "close": 7.29, "volume": 2204318.0}, {"date": "2021-11-17", "close": 7.07, "volume": 1023033.0}, {"date": "2021-11-18", "close": 7.06, "volume": 1218849.0}, {"date": "2021-11-19", "close": 7.28, "volume": 1166660.0}, {"date": "2021-11-22", "close": 6.79, "volume": 1602792.0}, {"date": "2021-11-23", "close": 6.47, "volume": 1600813.0}, {"date": "2021-11-24", "close": 6.76, "volume": 883016.0}, {"date": "2021-11-26", "close": 6.89, "volume": 677066.0}, {"date": "2021-11-29", "close": 6.59, "volume": 761751.0}, {"date": "2021-11-30", "close": 6.67, "volume": 3060643.0}, {"date": "2021-12-01", "close": 6.05, "volume": 1101751.0}, {"date": "2021-12-02", "close": 5.86, "volume": 1745956.0}, {"date": "2021-12-03", "close": 5.55, "volume": 1450713.0}, {"date": "2021-12-06", "close": 5.49, "volume": 1468340.0}, {"date": "2021-12-07", "close": 5.79, "volume": 3201781.0}, {"date": "2021-12-08", "close": 5.91, "volume": 930256.0}, {"date": "2021-12-09", "close": 5.62, "volume": 644127.0}, {"date": "2021-12-10", "close": 5.17, "volume": 908389.0}, {"date": "2021-12-13", "close": 5.0, "volume": 2141693.0}, {"date": "2021-12-14", "close": 4.83, "volume": 1120657.0}, {"date": "2021-12-15", "close": 4.86, "volume": 1251463.0}, {"date": "2021-12-16", "close": 4.69, "volume": 1340808.0}, {"date": "2021-12-17", "close": 4.8, "volume": 4193199.0}, {"date": "2021-12-20", "close": 4.54, "volume": 1289236.0}, {"date": "2021-12-21", "close": 4.62, "volume": 1719123.0}, {"date": "2021-12-22", "close": 4.69, "volume": 1917662.0}, {"date": "2021-12-23", "close": 4.67, "volume": 1404255.0}, {"date": "2021-12-27", "close": 4.44, "volume": 1481192.0}, {"date": "2021-12-28", "close": 4.49, "volume": 1912585.0}, {"date": "2021-12-29", "close": 4.4, "volume": 2237858.0}, {"date": "2021-12-30", "close": 4.6, "volume": 1783220.0}, {"date": "2021-12-31", "close": 4.46, "volume": 1771908.0}, {"date": "2022-01-03", "close": 4.56, "volume": 1283739.0}, {"date": "2022-01-04", "close": 4.42, "volume": 1502847.0}, {"date": "2022-01-05", "close": 4.21, "volume": 1841597.0}, {"date": "2022-01-06", "close": 4.12, "volume": 1176357.0}, {"date": "2022-01-07", "close": 4.11, "volume": 1107535.0}, {"date": "2022-01-10", "close": 4.67, "volume": 3480231.0}, {"date": "2022-01-11", "close": 4.36, "volume": 2090420.0}, {"date": "2022-01-12", "close": 4.24, "volume": 1209717.0}, {"date": "2022-01-13", "close": 4.03, "volume": 966146.0}, {"date": "2022-01-14", "close": 4.04, "volume": 999827.0}, {"date": "2022-01-18", "close": 3.45, "volume": 4283057.0}, {"date": "2022-01-19", "close": 3.2, "volume": 4855977.0}, {"date": "2022-01-20", "close": 3.08, "volume": 6111648.0}, {"date": "2022-01-21", "close": 3.17, "volume": 3037297.0}, {"date": "2022-01-24", "close": 3.19, "volume": 2747279.0}, {"date": "2022-01-25", "close": 3.05, "volume": 2067296.0}, {"date": "2022-01-26", "close": 3.06, "volume": 2170947.0}, {"date": "2022-01-27", "close": 2.93, "volume": 2386967.0}, {"date": "2022-01-28", "close": 3.07, "volume": 2276711.0}, {"date": "2022-01-31", "close": 3.42, "volume": 2350527.0}, {"date": "2022-02-01", "close": 3.29, "volume": 2254067.0}, {"date": "2022-02-02", "close": 3.28, "volume": 1771419.0}, {"date": "2022-02-03", "close": 3.18, "volume": 1314544.0}, {"date": "2022-02-04", "close": 3.29, "volume": 1103511.0}, {"date": "2022-02-07", "close": 3.46, "volume": 3618217.0}, {"date": "2022-02-08", "close": 3.62, "volume": 1333669.0}, {"date": "2022-02-09", "close": 3.74, "volume": 1627641.0}, {"date": "2022-02-10", "close": 3.66, "volume": 1545065.0}, {"date": "2022-02-11", "close": 3.59, "volume": 1031033.0}, {"date": "2022-02-14", "close": 3.43, "volume": 851116.0}, {"date": "2022-02-15", "close": 3.7, "volume": 1133045.0}, {"date": "2022-02-16", "close": 3.74, "volume": 1052319.0}, {"date": "2022-02-17", "close": 3.49, "volume": 835768.0}, {"date": "2022-02-18", "close": 3.42, "volume": 711177.0}, {"date": "2022-02-22", "close": 3.26, "volume": 868806.0}, {"date": "2022-02-23", "close": 3.18, "volume": 667178.0}, {"date": "2022-02-24", "close": 3.37, "volume": 1478051.0}, {"date": "2022-02-25", "close": 3.44, "volume": 749378.0}, {"date": "2022-02-28", "close": 3.49, "volume": 1086943.0}, {"date": "2022-03-01", "close": 3.45, "volume": 886716.0}, {"date": "2022-03-02", "close": 3.25, "volume": 762762.0}, {"date": "2022-03-03", "close": 3.15, "volume": 457033.0}, {"date": "2022-03-04", "close": 2.95, "volume": 682330.0}, {"date": "2022-03-07", "close": 3.05, "volume": 1506905.0}, {"date": "2022-03-08", "close": 3.05, "volume": 1016551.0}, {"date": "2022-03-09", "close": 3.13, "volume": 1982706.0}, {"date": "2022-03-10", "close": 3.02, "volume": 1233964.0}, {"date": "2022-03-11", "close": 2.84, "volume": 816902.0}, {"date": "2022-03-14", "close": 2.65, "volume": 1362416.0}, {"date": "2022-03-15", "close": 2.64, "volume": 1601872.0}, {"date": "2022-03-16", "close": 2.78, "volume": 1569287.0}, {"date": "2022-03-17", "close": 3.1, "volume": 2633961.0}, {"date": "2022-03-18", "close": 3.08, "volume": 2695788.0}, {"date": "2022-03-21", "close": 2.81, "volume": 2068786.0}, {"date": "2022-03-22", "close": 2.96, "volume": 2424084.0}, {"date": "2022-03-23", "close": 2.73, "volume": 1997391.0}, {"date": "2022-03-24", "close": 2.76, "volume": 1120157.0}, {"date": "2022-03-25", "close": 2.98, "volume": 2885749.0}, {"date": "2022-03-28", "close": 3.04, "volume": 2571207.0}, {"date": "2022-03-29", "close": 3.23, "volume": 1260543.0}, {"date": "2022-03-30", "close": 3.12, "volume": 1203941.0}, {"date": "2022-03-31", "close": 3.07, "volume": 855156.0}, {"date": "2022-04-01", "close": 3.04, "volume": 896255.0}, {"date": "2022-04-04", "close": 3.05, "volume": 1065076.0}, {"date": "2022-04-05", "close": 2.96, "volume": 1409418.0}, {"date": "2022-04-06", "close": 2.86, "volume": 976777.0}, {"date": "2022-04-07", "close": 2.69, "volume": 1925842.0}, {"date": "2022-04-08", "close": 2.68, "volume": 960784.0}, {"date": "2022-04-11", "close": 2.61, "volume": 1046903.0}, {"date": "2022-04-12", "close": 2.6, "volume": 706020.0}, {"date": "2022-04-13", "close": 2.66, "volume": 785040.0}, {"date": "2022-04-14", "close": 2.61, "volume": 922222.0}, {"date": "2022-04-18", "close": 2.44, "volume": 1127696.0}, {"date": "2022-04-19", "close": 2.5, "volume": 672806.0}, {"date": "2022-04-20", "close": 2.49, "volume": 667918.0}, {"date": "2022-04-21", "close": 2.26, "volume": 909525.0}, {"date": "2022-04-22", "close": 2.16, "volume": 1043197.0}, {"date": "2022-04-25", "close": 2.2, "volume": 821053.0}, {"date": "2022-04-26", "close": 2.18, "volume": 962902.0}, {"date": "2022-04-27", "close": 2.24, "volume": 1066678.0}, {"date": "2022-04-28", "close": 2.26, "volume": 2547157.0}, {"date": "2022-04-29", "close": 2.15, "volume": 2751429.0}, {"date": "2022-05-02", "close": 2.2, "volume": 1596749.0}, {"date": "2022-05-03", "close": 2.15, "volume": 1288066.0}, {"date": "2022-05-04", "close": 2.44, "volume": 4649643.0}, {"date": "2022-05-05", "close": 2.3, "volume": 1742723.0}, {"date": "2022-05-06", "close": 2.45, "volume": 2370792.0}, {"date": "2022-05-09", "close": 1.9, "volume": 3754846.0}, {"date": "2022-05-10", "close": 1.78, "volume": 4432028.0}, {"date": "2022-05-11", "close": 1.56, "volume": 1952915.0}, {"date": "2022-05-12", "close": 1.72, "volume": 3887078.0}, {"date": "2022-05-13", "close": 2.05, "volume": 3438185.0}, {"date": "2022-05-16", "close": 2.0, "volume": 2265090.0}, {"date": "2022-05-17", "close": 2.06, "volume": 1568228.0}, {"date": "2022-05-18", "close": 1.96, "volume": 1276438.0}, {"date": "2022-05-19", "close": 2.03, "volume": 1531299.0}, {"date": "2022-05-20", "close": 1.93, "volume": 1670031.0}, {"date": "2022-05-23", "close": 1.84, "volume": 1247314.0}, {"date": "2022-05-24", "close": 1.7, "volume": 1267695.0}, {"date": "2022-05-25", "close": 1.97, "volume": 2091253.0}, {"date": "2022-05-26", "close": 1.98, "volume": 1411954.0}, {"date": "2022-05-27", "close": 2.16, "volume": 1618695.0}, {"date": "2022-05-31", "close": 2.04, "volume": 2268871.0}, {"date": "2022-06-01", "close": 1.86, "volume": 3448964.0}, {"date": "2022-06-02", "close": 1.91, "volume": 1872812.0}, {"date": "2022-06-03", "close": 1.84, "volume": 1419218.0}, {"date": "2022-06-06", "close": 2.06, "volume": 3826119.0}, {"date": "2022-06-07", "close": 2.1, "volume": 1952085.0}, {"date": "2022-06-08", "close": 2.11, "volume": 1820722.0}, {"date": "2022-06-09", "close": 1.82, "volume": 1439523.0}, {"date": "2022-06-10", "close": 1.59, "volume": 2007609.0}, {"date": "2022-06-13", "close": 1.45, "volume": 2369080.0}, {"date": "2022-06-14", "close": 1.47, "volume": 2137446.0}, {"date": "2022-06-15", "close": 1.45, "volume": 2313060.0}, {"date": "2022-06-16", "close": 1.44, "volume": 2287299.0}, {"date": "2022-06-17", "close": 1.6, "volume": 10369950.0}, {"date": "2022-06-21", "close": 1.58, "volume": 2830054.0}, {"date": "2022-06-22", "close": 1.57, "volume": 1881623.0}, {"date": "2022-06-23", "close": 1.71, "volume": 3215861.0}, {"date": "2022-06-24", "close": 1.7, "volume": 19817450.0}, {"date": "2022-06-27", "close": 1.54, "volume": 1445219.0}, {"date": "2022-06-28", "close": 1.31, "volume": 2060034.0}, {"date": "2022-06-29", "close": 1.22, "volume": 3209961.0}, {"date": "2022-06-30", "close": 1.26, "volume": 4904432.0}, {"date": "2022-07-01", "close": 1.28, "volume": 1310535.0}, {"date": "2022-07-05", "close": 1.45, "volume": 1505405.0}, {"date": "2022-07-06", "close": 1.47, "volume": 861965.0}, {"date": "2022-07-07", "close": 1.67, "volume": 1604995.0}, {"date": "2022-07-08", "close": 1.77, "volume": 1921120.0}, {"date": "2022-07-11", "close": 1.595, "volume": 1103286.0}, {"date": "2022-07-12", "close": 1.56, "volume": 1640246.0}, {"date": "2022-07-13", "close": 1.59, "volume": 1148774.0}, {"date": "2022-07-14", "close": 1.53, "volume": 1139166.0}, {"date": "2022-07-15", "close": 1.58, "volume": 786549.0}, {"date": "2022-07-18", "close": 1.59, "volume": 998362.0}, {"date": "2022-07-19", "close": 1.58, "volume": 527955.0}, {"date": "2022-07-20", "close": 1.66, "volume": 828055.0}, {"date": "2022-07-21", "close": 1.77, "volume": 784883.0}, {"date": "2022-07-22", "close": 1.62, "volume": 835849.0}, {"date": "2022-07-25", "close": 1.56, "volume": 451471.0}, {"date": "2022-07-26", "close": 1.5, "volume": 535124.0}, {"date": "2022-07-27", "close": 1.58, "volume": 840547.0}, {"date": "2022-07-28", "close": 1.61, "volume": 459885.0}, {"date": "2022-07-29", "close": 1.62, "volume": 712373.0}, {"date": "2022-08-01", "close": 1.68, "volume": 701287.0}, {"date": "2022-08-02", "close": 1.79, "volume": 1282646.0}, {"date": "2022-08-03", "close": 1.83, "volume": 751058.0}, {"date": "2022-08-04", "close": 1.92, "volume": 830073.0}, {"date": "2022-08-05", "close": 1.99, "volume": 816789.0}, {"date": "2022-08-08", "close": 2.03, "volume": 1923075.0}, {"date": "2022-08-09", "close": 1.84, "volume": 825645.0}, {"date": "2022-08-10", "close": 2.22, "volume": 2049562.0}, {"date": "2022-08-11", "close": 2.17, "volume": 4039565.0}, {"date": "2022-08-12", "close": 2.43, "volume": 2995151.0}, {"date": "2022-08-15", "close": 2.4, "volume": 3213535.0}, {"date": "2022-08-16", "close": 1.6, "volume": 6551332.0}, {"date": "2022-08-17", "close": 1.34, "volume": 4942303.0}, {"date": "2022-08-18", "close": 1.29, "volume": 2010175.0}, {"date": "2022-08-19", "close": 1.19, "volume": 2935367.0}, {"date": "2022-08-22", "close": 1.14, "volume": 1416280.0}, {"date": "2022-08-23", "close": 1.12, "volume": 1579948.0}, {"date": "2022-08-24", "close": 1.19, "volume": 1877375.0}, {"date": "2022-08-25", "close": 1.22, "volume": 1160745.0}, {"date": "2022-08-26", "close": 1.11, "volume": 1168970.0}, {"date": "2022-08-29", "close": 1.11, "volume": 915754.0}, {"date": "2022-08-30", "close": 1.05, "volume": 1241622.0}, {"date": "2022-08-31", "close": 1.02, "volume": 1588339.0}, {"date": "2022-09-01", "close": 0.9907, "volume": 1758636.0}, {"date": "2022-09-02", "close": 1.01, "volume": 1397795.0}, {"date": "2022-09-06", "close": 0.9868, "volume": 1486852.0}, {"date": "2022-09-07", "close": 1.06, "volume": 1042758.0}, {"date": "2022-09-08", "close": 1.11, "volume": 638778.0}, {"date": "2022-09-09", "close": 1.1, "volume": 908330.0}, {"date": "2022-09-12", "close": 1.07, "volume": 840624.0}, {"date": "2022-09-13", "close": 0.9821, "volume": 1206648.0}, {"date": "2022-09-14", "close": 1.0, "volume": 706799.0}, {"date": "2022-09-15", "close": 1.0, "volume": 691167.0}, {"date": "2022-09-16", "close": 1.05, "volume": 3430862.0}, {"date": "2022-09-19", "close": 1.02, "volume": 923094.0}, {"date": "2022-09-20", "close": 1.0, "volume": 565319.0}, {"date": "2022-09-21", "close": 0.924, "volume": 741078.0}, {"date": "2022-09-22", "close": 0.9096, "volume": 1023010.0}, {"date": "2022-09-23", "close": 0.865, "volume": 571383.0}, {"date": "2022-09-26", "close": 0.852, "volume": 866661.0}, {"date": "2022-09-27", "close": 0.8816, "volume": 523671.0}, {"date": "2022-09-28", "close": 0.9283, "volume": 706521.0}, {"date": "2022-09-29", "close": 0.907, "volume": 562817.0}, {"date": "2022-09-30", "close": 0.8775, "volume": 561472.0}, {"date": "2022-10-03", "close": 0.8853, "volume": 1320504.0}, {"date": "2022-10-04", "close": 1.04, "volume": 2090470.0}, {"date": "2022-10-05", "close": 1.02, "volume": 436908.0}, {"date": "2022-10-06", "close": 1.01, "volume": 367278.0}, {"date": "2022-10-07", "close": 0.8898, "volume": 716764.0}, {"date": "2022-10-10", "close": 0.9308, "volume": 528315.0}, {"date": "2022-10-11", "close": 0.8992, "volume": 499963.0}, {"date": "2022-10-12", "close": 0.8524, "volume": 440879.0}, {"date": "2022-10-13", "close": 0.8885, "volume": 431059.0}, {"date": "2022-10-14", "close": 0.8568, "volume": 352604.0}, {"date": "2022-10-17", "close": 0.9199, "volume": 409223.0}, {"date": "2022-10-18", "close": 0.9589, "volume": 601344.0}, {"date": "2022-10-19", "close": 0.9078, "volume": 415868.0}, {"date": "2022-10-20", "close": 0.9092, "volume": 456701.0}, {"date": "2022-10-21", "close": 0.9521, "volume": 355910.0}, {"date": "2022-10-24", "close": 0.994, "volume": 410657.0}, {"date": "2022-10-25", "close": 1.04, "volume": 847487.0}, {"date": "2022-10-26", "close": 1.03, "volume": 669099.0}, {"date": "2022-10-27", "close": 1.01, "volume": 677767.0}, {"date": "2022-10-28", "close": 1.045, "volume": 877132.0}, {"date": "2022-10-31", "close": 1.03, "volume": 780496.0}, {"date": "2022-11-01", "close": 1.04, "volume": 1538884.0}, {"date": "2022-11-02", "close": 1.01, "volume": 478784.0}, {"date": "2022-11-03", "close": 0.8958, "volume": 889386.0}, {"date": "2022-11-04", "close": 0.9536, "volume": 690315.0}, {"date": "2022-11-07", "close": 0.9514, "volume": 419874.0}, {"date": "2022-11-08", "close": 0.9493, "volume": 733025.0}, {"date": "2022-11-09", "close": 0.8693, "volume": 477139.0}, {"date": "2022-11-10", "close": 0.9354, "volume": 1017663.0}, {"date": "2022-11-11", "close": 1.02, "volume": 703718.0}, {"date": "2022-11-14", "close": 0.8963, "volume": 3646483.0}, {"date": "2022-11-15", "close": 0.88, "volume": 1314796.0}, {"date": "2022-11-16", "close": 0.745, "volume": 6463480.0}, {"date": "2022-11-17", "close": 0.6942, "volume": 1263366.0}, {"date": "2022-11-18", "close": 0.6222, "volume": 1617977.0}, {"date": "2022-11-21", "close": 0.63, "volume": 1302216.0}, {"date": "2022-11-22", "close": 0.53, "volume": 1838485.0}, {"date": "2022-11-23", "close": 0.5297, "volume": 1506248.0}, {"date": "2022-11-25", "close": 0.5069, "volume": 475103.0}, {"date": "2022-11-28", "close": 0.4597, "volume": 1476709.0}, {"date": "2022-11-29", "close": 0.4477, "volume": 1601442.0}, {"date": "2022-11-30", "close": 0.4142, "volume": 4506107.0}, {"date": "2022-12-01", "close": 0.399, "volume": 9877316.0}, {"date": "2022-12-02", "close": 0.4179, "volume": 2686508.0}, {"date": "2022-12-05", "close": 0.3834, "volume": 1814550.0}, {"date": "2022-12-06", "close": 0.3026, "volume": 4150180.0}, {"date": "2022-12-07", "close": 0.2872, "volume": 2744417.0}, {"date": "2022-12-08", "close": 0.3047, "volume": 3201331.0}, {"date": "2022-12-09", "close": 0.2736, "volume": 4651760.0}, {"date": "2022-12-12", "close": 0.2783, "volume": 2363100.0}, {"date": "2022-12-13", "close": 0.2896, "volume": 2318720.0}, {"date": "2022-12-14", "close": 0.2975, "volume": 1527724.0}, {"date": "2022-12-15", "close": 0.2803, "volume": 1790535.0}, {"date": "2022-12-16", "close": 0.262, "volume": 5550536.0}, {"date": "2022-12-19", "close": 0.2478, "volume": 2234172.0}, {"date": "2022-12-20", "close": 0.2564, "volume": 8892095.0}, {"date": "2022-12-21", "close": 0.2623, "volume": 2158009.0}, {"date": "2022-12-22", "close": 0.2556, "volume": 1580442.0}, {"date": "2022-12-23", "close": 0.2434, "volume": 808299.0}, {"date": "2022-12-27", "close": 0.235, "volume": 1076302.0}, {"date": "2022-12-28", "close": 0.2242, "volume": 1215170.0}, {"date": "2022-12-29", "close": 0.2436, "volume": 1140361.0}, {"date": "2022-12-30", "close": 0.2638, "volume": 1461028.0}, {"date": "2023-01-03", "close": 0.2797, "volume": 2209876.0}, {"date": "2023-01-04", "close": 0.2571, "volume": 2076757.0}, {"date": "2023-01-05", "close": 0.2446, "volume": 1448666.0}, {"date": "2023-01-06", "close": 0.245, "volume": 1404607.0}, {"date": "2023-01-09", "close": 0.3106, "volume": 4716424.0}, {"date": "2023-01-10", "close": 0.346, "volume": 2180409.0}, {"date": "2023-01-11", "close": 0.44, "volume": 2973298.0}, {"date": "2023-01-12", "close": 0.4895, "volume": 2417070.0}, {"date": "2023-01-13", "close": 0.468, "volume": 1475600.0}, {"date": "2023-01-17", "close": 0.4707, "volume": 1547668.0}, {"date": "2023-01-18", "close": 0.452, "volume": 911898.0}, {"date": "2023-01-19", "close": 0.3677, "volume": 3120160.0}, {"date": "2023-01-20", "close": 0.3929, "volume": 1628052.0}, {"date": "2023-01-23", "close": 0.3971, "volume": 1182625.0}, {"date": "2023-01-24", "close": 0.3687, "volume": 911815.0}, {"date": "2023-01-25", "close": 0.3675, "volume": 1276389.0}, {"date": "2023-01-26", "close": 0.381, "volume": 1102496.0}, {"date": "2023-01-27", "close": 0.4201, "volume": 15829060.0}, {"date": "2023-01-30", "close": 0.4017, "volume": 4349533.0}, {"date": "2023-01-31", "close": 0.4248, "volume": 3414792.0}, {"date": "2023-02-01", "close": 0.3847, "volume": 6199888.0}, {"date": "2023-02-02", "close": 0.4497, "volume": 4510204.0}, {"date": "2023-02-03", "close": 0.4654, "volume": 6856971.0}, {"date": "2023-02-06", "close": 0.4585, "volume": 5007643.0}, {"date": "2023-02-07", "close": 0.4603, "volume": 7560600.0}, {"date": "2023-02-08", "close": 0.4094, "volume": 5606279.0}, {"date": "2023-02-09", "close": 0.4001, "volume": 3641660.0}, {"date": "2023-02-10", "close": 0.4039, "volume": 3602918.0}, {"date": "2023-02-13", "close": 0.4025, "volume": 2083804.0}, {"date": "2023-02-14", "close": 0.4135, "volume": 5215129.0}, {"date": "2023-02-15", "close": 0.486, "volume": 4634748.0}, {"date": "2023-02-16", "close": 0.5143, "volume": 6659697.0}, {"date": "2023-02-17", "close": 0.52, "volume": 2999867.0}, {"date": "2023-02-21", "close": 0.4762, "volume": 3447124.0}, {"date": "2023-02-22", "close": 0.462, "volume": 6868340.0}, {"date": "2023-02-23", "close": 0.468, "volume": 2670306.0}, {"date": "2023-02-24", "close": 0.5001, "volume": 4590433.0}, {"date": "2023-02-27", "close": 0.4855, "volume": 4225434.0}, {"date": "2023-02-28", "close": 0.5, "volume": 4160966.0}, {"date": "2023-03-01", "close": 0.474, "volume": 3944872.0}, {"date": "2023-03-02", "close": 0.4549, "volume": 3433885.0}, {"date": "2023-03-03", "close": 0.4781, "volume": 3010175.0}, {"date": "2023-03-06", "close": 0.4401, "volume": 4254690.0}, {"date": "2023-03-07", "close": 0.451, "volume": 3658917.0}, {"date": "2023-03-08", "close": 0.4413, "volume": 3734152.0}, {"date": "2023-03-09", "close": 0.3901, "volume": 7108622.0}, {"date": "2023-03-10", "close": 0.3431, "volume": 7403388.0}, {"date": "2023-03-13", "close": 0.364, "volume": 7519589.0}, {"date": "2023-03-14", "close": 0.3497, "volume": 3138275.0}, {"date": "2023-03-15", "close": 0.3548, "volume": 3489822.0}, {"date": "2023-03-16", "close": 0.3542, "volume": 6565818.0}, {"date": "2023-03-17", "close": 0.3574, "volume": 31777500.0}, {"date": "2023-03-20", "close": 0.505, "volume": 4346846.0}, {"date": "2023-03-21", "close": 0.4568, "volume": 5142471.0}, {"date": "2023-03-22", "close": 0.3836, "volume": 2745245.0}, {"date": "2023-03-23", "close": 0.3301, "volume": 4791645.0}, {"date": "2023-03-24", "close": 0.3251, "volume": 2111274.0}, {"date": "2023-03-27", "close": 0.3277, "volume": 2871645.0}, {"date": "2023-03-28", "close": 0.3014, "volume": 2857518.0}, {"date": "2023-03-29", "close": 0.2966, "volume": 3520494.0}, {"date": "2023-03-30", "close": 0.3177, "volume": 2831656.0}, {"date": "2023-03-31", "close": 0.365, "volume": 4151132.0}, {"date": "2023-04-03", "close": 0.3483, "volume": 3267439.0}, {"date": "2023-04-04", "close": 0.3301, "volume": 718765.0}, {"date": "2023-04-05", "close": 0.304, "volume": 1997819.0}, {"date": "2023-04-06", "close": 0.3277, "volume": 2863550.0}, {"date": "2023-04-10", "close": 0.31, "volume": 3165496.0}, {"date": "2023-04-11", "close": 0.3066, "volume": 2075671.0}, {"date": "2023-04-12", "close": 0.2908, "volume": 2411055.0}, {"date": "2023-04-13", "close": 0.2978, "volume": 2760732.0}, {"date": "2023-04-14", "close": 0.289, "volume": 1956708.0}, {"date": "2023-04-17", "close": 0.3238, "volume": 3378529.0}, {"date": "2023-04-18", "close": 0.3078, "volume": 1444503.0}, {"date": "2023-04-19", "close": 0.3014, "volume": 1207869.0}, {"date": "2023-04-20", "close": 0.2992, "volume": 1018543.0}, {"date": "2023-04-21", "close": 0.2984, "volume": 2379235.0}, {"date": "2023-04-24", "close": 0.2911, "volume": 2680624.0}, {"date": "2023-04-25", "close": 0.3014, "volume": 2943451.0}, {"date": "2023-04-26", "close": 0.2858, "volume": 1551747.0}, {"date": "2023-04-27", "close": 0.2702, "volume": 2971519.0}, {"date": "2023-04-28", "close": 0.2736, "volume": 6639104.0}, {"date": "2023-05-01", "close": 0.2505, "volume": 2503427.0}, {"date": "2023-05-02", "close": 0.246, "volume": 2850559.0}, {"date": "2023-05-03", "close": 0.246, "volume": 4758588.0}, {"date": "2023-05-04", "close": 7.76, "volume": 148163.0}, {"date": "2023-05-05", "close": 8.55, "volume": 241307.0}, {"date": "2023-05-08", "close": 8.85, "volume": 203703.0}, {"date": "2023-05-09", "close": 8.35, "volume": 124838.0}, {"date": "2023-05-10", "close": 8.15, "volume": 167702.0}, {"date": "2023-05-11", "close": 7.43, "volume": 106825.0}, {"date": "2023-05-12", "close": 6.885, "volume": 187261.0}, {"date": "2023-05-15", "close": 7.18, "volume": 90569.0}, {"date": "2023-05-16", "close": 6.31, "volume": 220094.0}, {"date": "2023-05-17", "close": 6.185, "volume": 145055.0}, {"date": "2023-05-18", "close": 6.05, "volume": 211817.0}, {"date": "2023-05-19", "close": 6.49, "volume": 159567.0}, {"date": "2023-05-22", "close": 7.34, "volume": 192451.0}, {"date": "2023-05-23", "close": 7.56, "volume": 173192.0}, {"date": "2023-05-24", "close": 7.41, "volume": 83527.0}, {"date": "2023-05-25", "close": 7.15, "volume": 100819.0}, {"date": "2023-05-26", "close": 7.21, "volume": 75949.0}, {"date": "2023-05-30", "close": 7.56, "volume": 79867.0}, {"date": "2023-05-31", "close": 7.52, "volume": 122774.0}, {"date": "2023-06-01", "close": 7.0, "volume": 207472.0}, {"date": "2023-06-02", "close": 6.45, "volume": 176050.0}, {"date": "2023-06-05", "close": 6.54, "volume": 295231.0}, {"date": "2023-06-06", "close": 7.1, "volume": 893936.0}, {"date": "2023-06-07", "close": 7.1, "volume": 338046.0}, {"date": "2023-06-08", "close": 6.7, "volume": 259419.0}, {"date": "2023-06-09", "close": 6.31, "volume": 325946.0}, {"date": "2023-06-12", "close": 6.75, "volume": 150094.0}, {"date": "2023-06-13", "close": 6.87, "volume": 174035.0}, {"date": "2023-06-14", "close": 6.84, "volume": 180358.0}, {"date": "2023-06-15", "close": 7.32, "volume": 148573.0}, {"date": "2023-06-16", "close": 6.71, "volume": 177986.0}, {"date": "2023-06-20", "close": 6.3, "volume": 186979.0}, {"date": "2023-06-21", "close": 6.16, "volume": 236883.0}, {"date": "2023-06-22", "close": 6.09, "volume": 133782.0}, {"date": "2023-06-23", "close": 6.13, "volume": 1282636.0}, {"date": "2023-06-26", "close": 5.83, "volume": 167524.0}, {"date": "2023-06-27", "close": 5.55, "volume": 458992.0}, {"date": "2023-06-28", "close": 6.19, "volume": 261475.0}, {"date": "2023-06-29", "close": 6.38, "volume": 149062.0}, {"date": "2023-06-30", "close": 5.96, "volume": 118596.0}, {"date": "2023-07-03", "close": 5.91, "volume": 85771.0}, {"date": "2023-07-05", "close": 5.82, "volume": 131976.0}, {"date": "2023-07-06", "close": 5.53, "volume": 151420.0}, {"date": "2023-07-07", "close": 5.48, "volume": 73181.0}, {"date": "2023-07-10", "close": 6.12, "volume": 177056.0}, {"date": "2023-07-11", "close": 6.35, "volume": 126107.0}, {"date": "2023-07-12", "close": 7.09, "volume": 173276.0}, {"date": "2023-07-13", "close": 6.95, "volume": 130325.0}, {"date": "2023-07-14", "close": 6.72, "volume": 76580.0}, {"date": "2023-07-17", "close": 7.45, "volume": 129935.0}, {"date": "2023-07-18", "close": 7.41, "volume": 82857.0}, {"date": "2023-07-19", "close": 7.89, "volume": 103062.0}, {"date": "2023-07-20", "close": 7.6, "volume": 122053.0}, {"date": "2023-07-21", "close": 7.89, "volume": 116858.0}, {"date": "2023-07-24", "close": 7.78, "volume": 70171.0}, {"date": "2023-07-25", "close": 7.43, "volume": 85451.0}, {"date": "2023-07-26", "close": 7.34, "volume": 43348.0}, {"date": "2023-07-27", "close": 7.23, "volume": 87170.0}, {"date": "2023-07-28", "close": 7.14, "volume": 90602.0}, {"date": "2023-07-31", "close": 7.41, "volume": 41260.0}, {"date": "2023-08-01", "close": 7.62, "volume": 75516.0}, {"date": "2023-08-02", "close": 7.55, "volume": 75153.0}, {"date": "2023-08-03", "close": 7.28, "volume": 92558.0}, {"date": "2023-08-04", "close": 7.14, "volume": 51828.0}, {"date": "2023-08-07", "close": 6.69, "volume": 74598.0}, {"date": "2023-08-08", "close": 6.65, "volume": 63920.0}, {"date": "2023-08-09", "close": 5.81, "volume": 118207.0}, {"date": "2023-08-10", "close": 5.32, "volume": 75538.0}, {"date": "2023-08-11", "close": 5.27, "volume": 83511.0}, {"date": "2023-08-14", "close": 5.22, "volume": 49832.0}, {"date": "2023-08-15", "close": 5.13, "volume": 33493.0}, {"date": "2023-08-16", "close": 5.0, "volume": 92255.0}, {"date": "2023-08-17", "close": 5.14, "volume": 76523.0}, {"date": "2023-08-18", "close": 4.85, "volume": 103888.0}, {"date": "2023-08-21", "close": 4.64, "volume": 161509.0}, {"date": "2023-08-22", "close": 4.27, "volume": 91567.0}, {"date": "2023-08-23", "close": 4.325, "volume": 44491.0}, {"date": "2023-08-24", "close": 4.19, "volume": 56835.0}, {"date": "2023-08-25", "close": 4.25, "volume": 32710.0}, {"date": "2023-08-28", "close": 4.27, "volume": 43580.0}, {"date": "2023-08-29", "close": 4.55, "volume": 38327.0}, {"date": "2023-08-30", "close": 4.44, "volume": 34648.0}, {"date": "2023-08-31", "close": 4.45, "volume": 42922.0}, {"date": "2023-09-01", "close": 4.495, "volume": 26012.0}, {"date": "2023-09-05", "close": 4.37, "volume": 50315.0}, {"date": "2023-09-06", "close": 4.41, "volume": 58777.0}, {"date": "2023-09-07", "close": 4.41, "volume": 30729.0}, {"date": "2023-09-08", "close": 4.63, "volume": 76909.0}, {"date": "2023-09-11", "close": 4.77, "volume": 63837.0}, {"date": "2023-09-12", "close": 4.97, "volume": 67761.0}, {"date": "2023-09-13", "close": 4.72, "volume": 59594.0}, {"date": "2023-09-14", "close": 4.82, "volume": 28913.0}, {"date": "2023-09-15", "close": 4.38, "volume": 277376.0}, {"date": "2023-09-18", "close": 3.99, "volume": 99164.0}, {"date": "2023-09-19", "close": 3.95, "volume": 97802.0}, {"date": "2023-09-20", "close": 3.8, "volume": 38680.0}, {"date": "2023-09-21", "close": 3.65, "volume": 84958.0}, {"date": "2023-09-22", "close": 3.59, "volume": 32552.0}, {"date": "2023-09-25", "close": 3.57, "volume": 56801.0}, {"date": "2023-09-26", "close": 3.57, "volume": 23805.0}, {"date": "2023-09-27", "close": 3.46, "volume": 56354.0}, {"date": "2023-09-28", "close": 3.44, "volume": 39014.0}, {"date": "2023-09-29", "close": 3.64, "volume": 26738.0}, {"date": "2023-10-02", "close": 3.77, "volume": 95875.0}, {"date": "2023-10-03", "close": 3.62, "volume": 73533.0}, {"date": "2023-10-04", "close": 3.5, "volume": 54586.0}, {"date": "2023-10-05", "close": 3.31, "volume": 50948.0}, {"date": "2023-10-06", "close": 3.32, "volume": 31558.0}, {"date": "2023-10-09", "close": 3.24, "volume": 36685.0}, {"date": "2023-10-10", "close": 3.25, "volume": 34666.0}, {"date": "2023-10-11", "close": 3.43, "volume": 46477.0}, {"date": "2023-10-12", "close": 3.31, "volume": 87314.0}, {"date": "2023-10-13", "close": 3.23, "volume": 30791.0}, {"date": "2023-10-16", "close": 3.24, "volume": 25346.0}, {"date": "2023-10-17", "close": 3.3, "volume": 28340.0}, {"date": "2023-10-18", "close": 3.49, "volume": 42651.0}, {"date": "2023-10-19", "close": 3.43, "volume": 42040.0}, {"date": "2023-10-20", "close": 3.19, "volume": 808851.0}, {"date": "2023-10-23", "close": 3.1, "volume": 84353.0}, {"date": "2023-10-24", "close": 3.19, "volume": 51835.0}, {"date": "2023-10-25", "close": 3.03, "volume": 45756.0}, {"date": "2023-10-26", "close": 2.96, "volume": 90405.0}, {"date": "2023-10-27", "close": 2.92, "volume": 53126.0}, {"date": "2023-10-30", "close": 2.67, "volume": 164749.0}, {"date": "2023-10-31", "close": 1.86, "volume": 455486.0}, {"date": "2023-11-01", "close": 1.88, "volume": 303792.0}, {"date": "2023-11-02", "close": 1.84, "volume": 176133.0}, {"date": "2023-11-03", "close": 1.82, "volume": 198056.0}, {"date": "2023-11-06", "close": 1.64, "volume": 119375.0}, {"date": "2023-11-07", "close": 1.57, "volume": 114351.0}, {"date": "2023-11-08", "close": 1.46, "volume": 102459.0}, {"date": "2023-11-09", "close": 1.47, "volume": 100860.0}, {"date": "2023-11-10", "close": 1.27, "volume": 327582.0}, {"date": "2023-11-13", "close": 1.24, "volume": 149865.0}, {"date": "2023-11-14", "close": 1.27, "volume": 573869.0}, {"date": "2023-11-15", "close": 1.29, "volume": 1103784.0}, {"date": "2023-11-16", "close": 1.47, "volume": 299084.0}, {"date": "2023-11-17", "close": 1.6, "volume": 413161.0}, {"date": "2023-11-20", "close": 1.39, "volume": 294212.0}, {"date": "2023-11-21", "close": 1.4, "volume": 187149.0}, {"date": "2023-11-22", "close": 1.41, "volume": 982387.0}, {"date": "2023-11-24", "close": 1.61, "volume": 4636628.0}, {"date": "2023-11-27", "close": 1.64, "volume": 833329.0}, {"date": "2023-11-28", "close": 1.85, "volume": 386127.0}, {"date": "2023-11-29", "close": 1.79, "volume": 373150.0}, {"date": "2023-11-30", "close": 1.75, "volume": 182218.0}, {"date": "2023-12-01", "close": 1.8, "volume": 283965.0}, {"date": "2023-12-04", "close": 1.74, "volume": 183005.0}, {"date": "2023-12-05", "close": 1.63, "volume": 171353.0}, {"date": "2023-12-06", "close": 1.6, "volume": 137029.0}, {"date": "2023-12-07", "close": 1.5, "volume": 162262.0}, {"date": "2023-12-08", "close": 1.61, "volume": 815631.0}, {"date": "2023-12-11", "close": 1.68, "volume": 222597.0}, {"date": "2023-12-12", "close": 1.8, "volume": 276547.0}, {"date": "2023-12-13", "close": 1.88, "volume": 141314.0}, {"date": "2023-12-14", "close": 2.02, "volume": 290686.0}, {"date": "2023-12-15", "close": 2.43, "volume": 361613.0}, {"date": "2023-12-18", "close": 1.84, "volume": 579112.0}, {"date": "2023-12-19", "close": 2.17, "volume": 304952.0}, {"date": "2023-12-20", "close": 2.55, "volume": 483515.0}, {"date": "2023-12-21", "close": 2.8, "volume": 976634.0}, {"date": "2023-12-22", "close": 2.98, "volume": 249616.0}, {"date": "2023-12-26", "close": 3.04, "volume": 197649.0}, {"date": "2023-12-27", "close": 2.89, "volume": 70508.0}, {"date": "2023-12-28", "close": 2.76, "volume": 124430.0}, {"date": "2023-12-29", "close": 2.75, "volume": 224912.0}, {"date": "2024-01-02", "close": 2.64, "volume": 142370.0}, {"date": "2024-01-03", "close": 2.79, "volume": 95028.0}, {"date": "2024-01-04", "close": 2.77, "volume": 187728.0}, {"date": "2024-01-05", "close": 2.75, "volume": 153535.0}, {"date": "2024-01-08", "close": 3.86, "volume": 954564.0}, {"date": "2024-01-09", "close": 4.48, "volume": 942698.0}, {"date": "2024-01-10", "close": 4.23, "volume": 605208.0}, {"date": "2024-01-11", "close": 3.81, "volume": 259671.0}, {"date": "2024-01-12", "close": 3.66, "volume": 601902.0}, {"date": "2024-01-16", "close": 3.33, "volume": 431414.0}, {"date": "2024-01-17", "close": 3.66, "volume": 179495.0}, {"date": "2024-01-18", "close": 3.26, "volume": 311833.0}, {"date": "2024-01-19", "close": 3.24, "volume": 352222.0}, {"date": "2024-01-22", "close": 3.35, "volume": 178155.0}, {"date": "2024-01-23", "close": 3.53, "volume": 110685.0}, {"date": "2024-01-24", "close": 3.37, "volume": 387765.0}, {"date": "2024-01-25", "close": 3.0, "volume": 610671.0}, {"date": "2024-01-26", "close": 3.42, "volume": 188772.0}, {"date": "2024-01-29", "close": 4.06, "volume": 744683.0}, {"date": "2024-01-30", "close": 3.77, "volume": 285092.0}, {"date": "2024-01-31", "close": 3.85, "volume": 135228.0}, {"date": "2024-02-01", "close": 3.88, "volume": 123449.0}, {"date": "2024-02-02", "close": 3.84, "volume": 115323.0}, {"date": "2024-02-05", "close": 3.74, "volume": 130106.0}, {"date": "2024-02-06", "close": 3.79, "volume": 85358.0}, {"date": "2024-02-07", "close": 3.74, "volume": 116578.0}, {"date": "2024-02-08", "close": 3.87, "volume": 114097.0}, {"date": "2024-02-09", "close": 3.9, "volume": 101649.0}, {"date": "2024-02-12", "close": 4.18, "volume": 189752.0}, {"date": "2024-02-13", "close": 4.0, "volume": 96866.0}, {"date": "2024-02-14", "close": 4.42, "volume": 178520.0}, {"date": "2024-02-15", "close": 4.45, "volume": 95867.0}, {"date": "2024-02-16", "close": 5.05, "volume": 351203.0}, {"date": "2024-02-20", "close": 5.24, "volume": 289529.0}, {"date": "2024-02-21", "close": 6.95, "volume": 747831.0}, {"date": "2024-02-22", "close": 8.205, "volume": 545578.0}, {"date": "2024-02-23", "close": 7.88, "volume": 384437.0}, {"date": "2024-02-26", "close": 8.13, "volume": 314831.0}, {"date": "2024-02-27", "close": 8.06, "volume": 135921.0}, {"date": "2024-02-28", "close": 7.75, "volume": 156252.0}, {"date": "2024-02-29", "close": 8.15, "volume": 89046.0}, {"date": "2024-03-01", "close": 8.52, "volume": 109422.0}, {"date": "2024-03-04", "close": 8.96, "volume": 174758.0}, {"date": "2024-03-05", "close": 8.73, "volume": 216446.0}, {"date": "2024-03-06", "close": 8.05, "volume": 201875.0}, {"date": "2024-03-07", "close": 8.21, "volume": 148256.0}, {"date": "2024-03-08", "close": 8.39, "volume": 110036.0}, {"date": "2024-03-11", "close": 9.28, "volume": 278054.0}, {"date": "2024-03-12", "close": 10.195, "volume": 285153.0}, {"date": "2024-03-13", "close": 10.7, "volume": 222176.0}, {"date": "2024-03-14", "close": 10.87, "volume": 253541.0}, {"date": "2024-03-15", "close": 12.01, "volume": 301293.0}, {"date": "2024-03-18", "close": 9.66, "volume": 336507.0}, {"date": "2024-03-19", "close": 8.42, "volume": 353211.0}, {"date": "2024-03-20", "close": 8.51, "volume": 286757.0}, {"date": "2024-03-21", "close": 9.18, "volume": 276150.0}, {"date": "2024-03-22", "close": 8.61, "volume": 174301.0}, {"date": "2024-03-25", "close": 8.48, "volume": 194173.0}, {"date": "2024-03-26", "close": 8.74, "volume": 123466.0}, {"date": "2024-03-27", "close": 9.46, "volume": 124801.0}, {"date": "2024-03-28", "close": 9.13, "volume": 116532.0}, {"date": "2024-04-01", "close": 9.03, "volume": 130834.0}, {"date": "2024-04-02", "close": 9.33, "volume": 79040.0}, {"date": "2024-04-03", "close": 9.45, "volume": 77153.0}, {"date": "2024-04-04", "close": 9.05, "volume": 80670.0}, {"date": "2024-04-05", "close": 9.99, "volume": 159385.0}, {"date": "2024-04-08", "close": 10.44, "volume": 169272.0}, {"date": "2024-04-09", "close": 10.84, "volume": 151522.0}, {"date": "2024-04-10", "close": 11.56, "volume": 218450.0}, {"date": "2024-04-11", "close": 11.19, "volume": 164657.0}, {"date": "2024-04-12", "close": 9.62, "volume": 184474.0}, {"date": "2024-04-15", "close": 9.88, "volume": 190201.0}, {"date": "2024-04-16", "close": 9.61, "volume": 98237.0}, {"date": "2024-04-17", "close": 9.2, "volume": 171348.0}, {"date": "2024-04-18", "close": 9.57, "volume": 156304.0}, {"date": "2024-04-19", "close": 9.64, "volume": 111826.0}, {"date": "2024-04-22", "close": 10.39, "volume": 131713.0}, {"date": "2024-04-23", "close": 12.0, "volume": 254693.0}, {"date": "2024-04-24", "close": 11.82, "volume": 182412.0}, {"date": "2024-04-25", "close": 11.17, "volume": 104399.0}, {"date": "2024-04-26", "close": 11.08, "volume": 148889.0}, {"date": "2024-04-29", "close": 11.0, "volume": 241091.0}, {"date": "2024-04-30", "close": 17.07, "volume": 7285998.0}, {"date": "2024-05-01", "close": 20.92, "volume": 2452373.0}, {"date": "2024-05-02", "close": 19.5, "volume": 740998.0}, {"date": "2024-05-03", "close": 19.66, "volume": 716820.0}, {"date": "2024-05-06", "close": 19.52, "volume": 615901.0}, {"date": "2024-05-07", "close": 19.29, "volume": 486014.0}, {"date": "2024-05-08", "close": 19.27, "volume": 577611.0}, {"date": "2024-05-09", "close": 20.32, "volume": 928070.0}, {"date": "2024-05-10", "close": 20.75, "volume": 967968.0}, {"date": "2024-05-13", "close": 23.38, "volume": 1051704.0}, {"date": "2024-05-14", "close": 21.35, "volume": 656817.0}, {"date": "2024-05-15", "close": 21.16, "volume": 576412.0}, {"date": "2024-05-16", "close": 24.02, "volume": 629840.0}, {"date": "2024-05-17", "close": 22.39, "volume": 345825.0}, {"date": "2024-05-20", "close": 21.76, "volume": 241174.0}, {"date": "2024-05-21", "close": 20.75, "volume": 236711.0}, {"date": "2024-05-22", "close": 19.99, "volume": 210867.0}, {"date": "2024-05-23", "close": 19.72, "volume": 238125.0}, {"date": "2024-05-24", "close": 20.6, "volume": 385721.0}, {"date": "2024-05-28", "close": 20.53, "volume": 387001.0}, {"date": "2024-05-29", "close": 21.15, "volume": 426463.0}, {"date": "2024-05-30", "close": 20.39, "volume": 256811.0}, {"date": "2024-05-31", "close": 19.61, "volume": 323885.0}, {"date": "2024-06-03", "close": 21.45, "volume": 392706.0}, {"date": "2024-06-04", "close": 24.1, "volume": 569024.0}, {"date": "2024-06-05", "close": 27.28, "volume": 549689.0}, {"date": "2024-06-06", "close": 26.23, "volume": 466889.0}, {"date": "2024-06-07", "close": 25.01, "volume": 277707.0}, {"date": "2024-06-10", "close": 25.68, "volume": 241521.0}, {"date": "2024-06-11", "close": 27.04, "volume": 297114.0}, {"date": "2024-06-12", "close": 27.28, "volume": 237437.0}, {"date": "2024-06-13", "close": 28.77, "volume": 254238.0}, {"date": "2024-06-14", "close": 28.78, "volume": 215973.0}, {"date": "2024-06-17", "close": 27.74, "volume": 284079.0}, {"date": "2024-06-18", "close": 27.6, "volume": 147508.0}, {"date": "2024-06-20", "close": 26.9, "volume": 290380.0}, {"date": "2024-06-21", "close": 27.46, "volume": 211452.0}, {"date": "2024-06-24", "close": 27.44, "volume": 194597.0}, {"date": "2024-06-25", "close": 27.25, "volume": 175293.0}, {"date": "2024-06-26", "close": 26.19, "volume": 288659.0}, {"date": "2024-06-27", "close": 26.64, "volume": 400395.0}, {"date": "2024-06-28", "close": 26.14, "volume": 2141437.0}, {"date": "2024-07-01", "close": 28.69, "volume": 504583.0}, {"date": "2024-07-02", "close": 27.76, "volume": 588003.0}, {"date": "2024-07-03", "close": 28.0, "volume": 231735.0}, {"date": "2024-07-05", "close": 28.91, "volume": 267211.0}, {"date": "2024-07-08", "close": 28.1, "volume": 352343.0}, {"date": "2024-07-09", "close": 29.81, "volume": 205641.0}, {"date": "2024-07-10", "close": 31.29, "volume": 580259.0}, {"date": "2024-07-11", "close": 34.22, "volume": 315743.0}, {"date": "2024-07-12", "close": 32.8, "volume": 496867.0}, {"date": "2024-07-15", "close": 34.5, "volume": 483852.0}, {"date": "2024-07-16", "close": 32.06, "volume": 608332.0}, {"date": "2024-07-17", "close": 33.3, "volume": 442246.0}, {"date": "2024-07-18", "close": 32.62, "volume": 434962.0}, {"date": "2024-07-19", "close": 31.83, "volume": 340655.0}, {"date": "2024-07-22", "close": 32.52, "volume": 321570.0}, {"date": "2024-07-23", "close": 33.28, "volume": 386760.0}, {"date": "2024-07-24", "close": 33.84, "volume": 319237.0}, {"date": "2024-07-25", "close": 32.72, "volume": 500504.0}, {"date": "2024-07-26", "close": 33.53, "volume": 499401.0}, {"date": "2024-07-29", "close": 33.69, "volume": 502584.0}, {"date": "2024-07-30", "close": 30.13, "volume": 715813.0}, {"date": "2024-07-31", "close": 32.72, "volume": 1645839.0}, {"date": "2024-08-01", "close": 32.25, "volume": 578504.0}, {"date": "2024-08-02", "close": 30.07, "volume": 588011.0}, {"date": "2024-08-05", "close": 28.185, "volume": 422507.0}, {"date": "2024-08-06", "close": 28.82, "volume": 294966.0}, {"date": "2024-08-07", "close": 29.1, "volume": 389660.0}, {"date": "2024-08-08", "close": 32.83, "volume": 423866.0}, {"date": "2024-08-09", "close": 32.74, "volume": 247554.0}, {"date": "2024-08-12", "close": 33.48, "volume": 441650.0}, {"date": "2024-08-13", "close": 34.15, "volume": 351001.0}, {"date": "2024-08-14", "close": 33.83, "volume": 386746.0}, {"date": "2024-08-15", "close": 32.89, "volume": 342674.0}, {"date": "2024-08-16", "close": 34.57, "volume": 410222.0}, {"date": "2024-08-19", "close": 35.53, "volume": 551888.0}, {"date": "2024-08-20", "close": 34.28, "volume": 224434.0}, {"date": "2024-08-21", "close": 34.5, "volume": 328828.0}, {"date": "2024-08-22", "close": 34.02, "volume": 269596.0}, {"date": "2024-08-23", "close": 35.76, "volume": 348096.0}, {"date": "2024-08-26", "close": 35.59, "volume": 279092.0}, {"date": "2024-08-27", "close": 35.35, "volume": 249991.0}, {"date": "2024-08-28", "close": 31.69, "volume": 556630.0}, {"date": "2024-08-29", "close": 32.48, "volume": 348567.0}, {"date": "2024-08-30", "close": 31.94, "volume": 276523.0}, {"date": "2024-09-03", "close": 30.73, "volume": 393377.0}, {"date": "2024-09-04", "close": 29.62, "volume": 415788.0}, {"date": "2024-09-05", "close": 32.62, "volume": 391741.0}, {"date": "2024-09-06", "close": 32.99, "volume": 231744.0}, {"date": "2024-09-09", "close": 33.73, "volume": 329635.0}, {"date": "2024-09-10", "close": 33.67, "volume": 205543.0}, {"date": "2024-09-11", "close": 35.26, "volume": 344971.0}, {"date": "2024-09-12", "close": 38.17, "volume": 668373.0}, {"date": "2024-09-13", "close": 37.87, "volume": 340133.0}, {"date": "2024-09-16", "close": 37.72, "volume": 286379.0}, {"date": "2024-09-17", "close": 37.14, "volume": 263319.0}, {"date": "2024-09-18", "close": 38.77, "volume": 334407.0}, {"date": "2024-09-19", "close": 40.65, "volume": 408552.0}, {"date": "2024-09-20", "close": 40.4, "volume": 877589.0}, {"date": "2024-09-23", "close": 40.13, "volume": 417922.0}, {"date": "2024-09-24", "close": 39.07, "volume": 401924.0}, {"date": "2024-09-25", "close": 36.84, "volume": 706824.0}, {"date": "2024-09-26", "close": 40.62, "volume": 347207.0}, {"date": "2024-09-27", "close": 42.79, "volume": 408278.0}, {"date": "2024-09-30", "close": 42.44, "volume": 580789.0}, {"date": "2024-10-01", "close": 43.04, "volume": 680132.0}, {"date": "2024-10-02", "close": 45.53, "volume": 552727.0}, {"date": "2024-10-03", "close": 47.12, "volume": 657983.0}, {"date": "2024-10-04", "close": 49.82, "volume": 648140.0}, {"date": "2024-10-07", "close": 52.76, "volume": 755720.0}, {"date": "2024-10-08", "close": 54.33, "volume": 1106599.0}, {"date": "2024-10-09", "close": 54.84, "volume": 528671.0}, {"date": "2024-10-10", "close": 55.0, "volume": 660426.0}, {"date": "2024-10-11", "close": 60.0, "volume": 764691.0}, {"date": "2024-10-14", "close": 59.75, "volume": 413149.0}, {"date": "2024-10-15", "close": 59.99, "volume": 477770.0}, {"date": "2024-10-16", "close": 60.78, "volume": 474253.0}, {"date": "2024-10-17", "close": 56.0, "volume": 1057319.0}, {"date": "2024-10-18", "close": 60.05, "volume": 464782.0}, {"date": "2024-10-21", "close": 58.19, "volume": 339916.0}, {"date": "2024-10-22", "close": 57.79, "volume": 232775.0}, {"date": "2024-10-23", "close": 56.08, "volume": 245197.0}, {"date": "2024-10-24", "close": 59.09, "volume": 347043.0}, {"date": "2024-10-25", "close": 58.82, "volume": 377482.0}, {"date": "2024-10-28", "close": 56.06, "volume": 714690.0}, {"date": "2024-10-29", "close": 84.02, "volume": 3269820.0}, {"date": "2024-10-30", "close": 83.2, "volume": 1407463.0}, {"date": "2024-10-31", "close": 81.69, "volume": 783758.0}, {"date": "2024-11-01", "close": 77.74, "volume": 898805.0}, {"date": "2024-11-04", "close": 75.16, "volume": 672207.0}, {"date": "2024-11-05", "close": 74.86, "volume": 571914.0}, {"date": "2024-11-06", "close": 75.95, "volume": 550670.0}, {"date": "2024-11-07", "close": 75.18, "volume": 639836.0}, {"date": "2024-11-08", "close": 77.8, "volume": 674679.0}, {"date": "2024-11-11", "close": 73.39, "volume": 889341.0}, {"date": "2024-11-12", "close": 76.92, "volume": 492298.0}, {"date": "2024-11-13", "close": 78.48, "volume": 661269.0}, {"date": "2024-11-14", "close": 73.73, "volume": 736459.0}, {"date": "2024-11-15", "close": 68.43, "volume": 570624.0}, {"date": "2024-11-18", "close": 71.1, "volume": 759049.0}, {"date": "2024-11-19", "close": 71.04, "volume": 450456.0}, {"date": "2024-11-20", "close": 69.38, "volume": 459571.0}, {"date": "2024-11-21", "close": 72.07, "volume": 675502.0}, {"date": "2024-11-22", "close": 78.71, "volume": 549559.0}, {"date": "2024-11-25", "close": 80.46, "volume": 687642.0}, {"date": "2024-11-26", "close": 80.52, "volume": 406366.0}, {"date": "2024-11-27", "close": 79.43, "volume": 398395.0}, {"date": "2024-11-29", "close": 78.39, "volume": 185920.0}, {"date": "2024-12-02", "close": 77.24, "volume": 514835.0}, {"date": "2024-12-03", "close": 75.05, "volume": 574794.0}, {"date": "2024-12-04", "close": 79.63, "volume": 634757.0}, {"date": "2024-12-05", "close": 78.85, "volume": 600144.0}, {"date": "2024-12-06", "close": 77.2, "volume": 785309.0}, {"date": "2024-12-09", "close": 72.86, "volume": 645505.0}, {"date": "2024-12-10", "close": 71.94, "volume": 378717.0}, {"date": "2024-12-11", "close": 73.83, "volume": 318365.0}, {"date": "2024-12-12", "close": 71.77, "volume": 302941.0}, {"date": "2024-12-13", "close": 75.43, "volume": 268358.0}, {"date": "2024-12-16", "close": 80.5, "volume": 686351.0}, {"date": "2024-12-17", "close": 79.2, "volume": 598155.0}, {"date": "2024-12-18", "close": 76.93, "volume": 1156439.0}, {"date": "2024-12-19", "close": 75.3, "volume": 458102.0}, {"date": "2024-12-20", "close": 77.4, "volume": 693134.0}, {"date": "2024-12-23", "close": 76.4, "volume": 326232.0}, {"date": "2024-12-24", "close": 77.4, "volume": 138883.0}, {"date": "2024-12-26", "close": 79.45, "volume": 427799.0}, {"date": "2024-12-27", "close": 78.05, "volume": 416973.0}, {"date": "2024-12-30", "close": 76.58, "volume": 370381.0}, {"date": "2024-12-31", "close": 76.86, "volume": 390590.0}, {"date": "2025-01-02", "close": 79.63, "volume": 733828.0}, {"date": "2025-01-03", "close": 79.14, "volume": 432560.0}, {"date": "2025-01-06", "close": 89.61, "volume": 1260882.0}, {"date": "2025-01-07", "close": 97.04, "volume": 1553265.0}, {"date": "2025-01-08", "close": 96.57, "volume": 752798.0}, {"date": "2025-01-10", "close": 89.38, "volume": 725363.0}, {"date": "2025-01-13", "close": 85.01, "volume": 1424381.0}, {"date": "2025-01-14", "close": 72.005, "volume": 2296487.0}, {"date": "2025-01-15", "close": 72.41, "volume": 809400.0}, {"date": "2025-01-16", "close": 68.26, "volume": 865892.0}, {"date": "2025-01-17", "close": 69.48, "volume": 514781.0}, {"date": "2025-01-21", "close": 74.36, "volume": 818028.0}, {"date": "2025-01-22", "close": 75.77, "volume": 754654.0}, {"date": "2025-01-23", "close": 77.66, "volume": 650445.0}, {"date": "2025-01-24", "close": 79.27, "volume": 877320.0}, {"date": "2025-01-27", "close": 74.86, "volume": 711652.0}, {"date": "2025-01-28", "close": 79.24, "volume": 652707.0}, {"date": "2025-01-29", "close": 75.67, "volume": 418862.0}, {"date": "2025-01-30", "close": 77.86, "volume": 674464.0}, {"date": "2025-01-31", "close": 74.85, "volume": 393036.0}, {"date": "2025-02-03", "close": 69.98, "volume": 763144.0}, {"date": "2025-02-04", "close": 72.02, "volume": 1078507.0}, {"date": "2025-02-05", "close": 67.18, "volume": 4466607.0}, {"date": "2025-02-06", "close": 62.17, "volume": 1485520.0}, {"date": "2025-02-07", "close": 59.54, "volume": 1280873.0}, {"date": "2025-02-10", "close": 68.15, "volume": 1367863.0}, {"date": "2025-02-11", "close": 67.8, "volume": 1416506.0}, {"date": "2025-02-12", "close": 70.97, "volume": 975103.0}, {"date": "2025-02-13", "close": 78.0, "volume": 1632107.0}, {"date": "2025-02-14", "close": 76.35, "volume": 1267941.0}, {"date": "2025-02-18", "close": 112.76, "volume": 5041050.0}, {"date": "2025-02-19", "close": 111.31, "volume": 1758754.0}, {"date": "2025-02-20", "close": 101.58, "volume": 1674346.0}, {"date": "2025-02-21", "close": 95.83, "volume": 1151196.0}, {"date": "2025-02-24", "close": 95.0, "volume": 1087967.0}, {"date": "2025-02-25", "close": 95.85, "volume": 1388259.0}, {"date": "2025-02-26", "close": 99.13, "volume": 921160.0}, {"date": "2025-02-27", "close": 101.0, "volume": 1102521.0}, {"date": "2025-02-28", "close": 102.85, "volume": 604528.0}, {"date": "2025-03-03", "close": 94.35, "volume": 1278495.0}, {"date": "2025-03-04", "close": 99.0, "volume": 1073815.0}, {"date": "2025-03-05", "close": 105.31, "volume": 542936.0}, {"date": "2025-03-06", "close": 97.27, "volume": 731918.0}, {"date": "2025-03-07", "close": 98.01, "volume": 709405.0}, {"date": "2025-03-10", "close": 89.66, "volume": 1032193.0}, {"date": "2025-03-11", "close": 87.17, "volume": 1014757.0}, {"date": "2025-03-12", "close": 92.08, "volume": 521719.0}, {"date": "2025-03-13", "close": 89.32, "volume": 630704.0}, {"date": "2025-03-14", "close": 98.47, "volume": 915498.0}, {"date": "2025-03-17", "close": 94.46, "volume": 668885.0}, {"date": "2025-03-18", "close": 90.79, "volume": 371548.0}, {"date": "2025-03-19", "close": 97.44, "volume": 597824.0}, {"date": "2025-03-20", "close": 96.71, "volume": 420267.0}, {"date": "2025-03-21", "close": 104.39, "volume": 705415.0}, {"date": "2025-03-24", "close": 103.19, "volume": 660344.0}, {"date": "2025-03-25", "close": 100.59, "volume": 506031.0}, {"date": "2025-03-26", "close": 96.44, "volume": 885063.0}, {"date": "2025-03-27", "close": 94.34, "volume": 567425.0}, {"date": "2025-03-28", "close": 92.2, "volume": 515450.0}, {"date": "2025-03-31", "close": 88.565, "volume": 768087.0}, {"date": "2025-04-01", "close": 84.59, "volume": 861428.0}, {"date": "2025-04-02", "close": 84.87, "volume": 620172.0}, {"date": "2025-04-03", "close": 80.11, "volume": 778873.0}, {"date": "2025-04-04", "close": 80.02, "volume": 1069624.0}, {"date": "2025-04-07", "close": 84.77, "volume": 1023983.0}, {"date": "2025-04-08", "close": 85.96, "volume": 1207775.0}, {"date": "2025-04-09", "close": 97.29, "volume": 1243864.0}, {"date": "2025-04-10", "close": 92.62, "volume": 795010.0}, {"date": "2025-04-11", "close": 96.63, "volume": 856520.0}, {"date": "2025-04-14", "close": 101.04, "volume": 807932.0}, {"date": "2025-04-15", "close": 102.22, "volume": 592353.0}, {"date": "2025-04-16", "close": 98.28, "volume": 760734.0}, {"date": "2025-04-17", "close": 95.47, "volume": 622396.0}, {"date": "2025-04-21", "close": 91.04, "volume": 791940.0}, {"date": "2025-04-22", "close": 96.89, "volume": 921917.0}, {"date": "2025-04-23", "close": 105.69, "volume": 1240934.0}, {"date": "2025-04-24", "close": 109.39, "volume": 813680.0}, {"date": "2025-04-25", "close": 111.01, "volume": 619179.0}, {"date": "2025-04-28", "close": 112.49, "volume": 1377119.0}, {"date": "2025-04-29", "close": 116.97, "volume": 1264560.0}, {"date": "2025-04-30", "close": 66.85, "volume": 7628782.0}, {"date": "2025-05-01", "close": 62.32, "volume": 3337357.0}, {"date": "2025-05-02", "close": 67.23, "volume": 2458326.0}, {"date": "2025-05-05", "close": 66.16, "volume": 1477531.0}, {"date": "2025-05-06", "close": 63.27, "volume": 1694551.0}, {"date": "2025-05-07", "close": 57.34, "volume": 2257218.0}, {"date": "2025-05-08", "close": 56.36, "volume": 1790079.0}, {"date": "2025-05-09", "close": 59.14, "volume": 1576024.0}, {"date": "2025-05-12", "close": 59.0, "volume": 1260099.0}, {"date": "2025-05-13", "close": 60.93, "volume": 1665650.0}, {"date": "2025-05-14", "close": 59.45, "volume": 1342660.0}, {"date": "2025-05-15", "close": 63.61, "volume": 1353944.0}, {"date": "2025-05-16", "close": 68.31, "volume": 1415744.0}, {"date": "2025-05-19", "close": 71.02, "volume": 1641277.0}, {"date": "2025-05-20", "close": 72.11, "volume": 833914.0}, {"date": "2025-05-21", "close": 67.78, "volume": 961084.0}, {"date": "2025-05-22", "close": 67.33, "volume": 827682.0}, {"date": "2025-05-23", "close": 71.6, "volume": 660807.0}, {"date": "2025-05-27", "close": 69.99, "volume": 690880.0}, {"date": "2025-05-28", "close": 70.02, "volume": 560502.0}, {"date": "2025-05-29", "close": 69.98, "volume": 381289.0}, {"date": "2025-05-30", "close": 71.22, "volume": 627144.0}, {"date": "2025-06-02", "close": 74.13, "volume": 656743.0}, {"date": "2025-06-03", "close": 72.81, "volume": 522997.0}, {"date": "2025-06-04", "close": 72.39, "volume": 616417.0}, {"date": "2025-06-05", "close": 69.17, "volume": 817969.0}, {"date": "2025-06-06", "close": 72.07, "volume": 567689.0}, {"date": "2025-06-09", "close": 72.42, "volume": 617764.0}, {"date": "2025-06-10", "close": 69.51, "volume": 659845.0}, {"date": "2025-06-11", "close": 70.32, "volume": 557602.0}, {"date": "2025-06-12", "close": 66.37, "volume": 1353534.0}, {"date": "2025-06-13", "close": 64.57, "volume": 491729.0}, {"date": "2025-06-16", "close": 66.885, "volume": 746727.0}, {"date": "2025-06-17", "close": 64.04, "volume": 610715.0}, {"date": "2025-06-18", "close": 64.43, "volume": 685426.0}, {"date": "2025-06-20", "close": 67.0, "volume": 608366.0}, {"date": "2025-06-23", "close": 79.71, "volume": 2392241.0}, {"date": "2025-06-24", "close": 90.9, "volume": 2375986.0}, {"date": "2025-06-25", "close": 88.93, "volume": 1545917.0}, {"date": "2025-06-26", "close": 89.59, "volume": 772153.0}, {"date": "2025-06-27", "close": 91.1, "volume": 1884076.0}, {"date": "2025-06-30", "close": 92.31, "volume": 607099.0}, {"date": "2025-07-01", "close": 90.29, "volume": 832488.0}, {"date": "2025-07-02", "close": 89.79, "volume": 515874.0}, {"date": "2025-07-03", "close": 91.61, "volume": 328245.0}, {"date": "2025-07-07", "close": 85.74, "volume": 790118.0}, {"date": "2025-07-08", "close": 85.22, "volume": 809191.0}, {"date": "2025-07-09", "close": 91.88, "volume": 1081286.0}, {"date": "2025-07-10", "close": 86.91, "volume": 931658.0}, {"date": "2025-07-11", "close": 82.56, "volume": 888452.0}, {"date": "2025-07-14", "close": 82.39, "volume": 562107.0}, {"date": "2025-07-15", "close": 81.69, "volume": 649844.0}, {"date": "2025-07-16", "close": 80.47, "volume": 496239.0}, {"date": "2025-07-17", "close": 80.42, "volume": 637890.0}, {"date": "2025-07-18", "close": 77.87, "volume": 669154.0}, {"date": "2025-07-21", "close": 78.345, "volume": 698992.0}, {"date": "2025-07-22", "close": 80.9, "volume": 620106.0}, {"date": "2025-07-23", "close": 82.95, "volume": 553582.0}, {"date": "2025-07-24", "close": 81.45, "volume": 500348.0}, {"date": "2025-07-25", "close": 79.83, "volume": 663825.0}, {"date": "2025-07-28", "close": 84.91, "volume": 1499977.0}, {"date": "2025-07-29", "close": 91.78, "volume": 3322683.0}, {"date": "2025-07-30", "close": 103.51, "volume": 2801533.0}, {"date": "2025-07-31", "close": 101.95, "volume": 1175663.0}, {"date": "2025-08-01", "close": 101.6, "volume": 835350.0}, {"date": "2025-08-04", "close": 108.35, "volume": 926166.0}, {"date": "2025-08-05", "close": 106.65, "volume": 780095.0}, {"date": "2025-08-06", "close": 105.85, "volume": 736956.0}, {"date": "2025-08-07", "close": 105.95, "volume": 599523.0}, {"date": "2025-08-08", "close": 105.13, "volume": 417688.0}, {"date": "2025-08-11", "close": 110.54, "volume": 758324.0}, {"date": "2025-08-12", "close": 116.41, "volume": 660217.0}, {"date": "2025-08-13", "close": 123.11, "volume": 919043.0}, {"date": "2025-08-14", "close": 122.88, "volume": 683250.0}, {"date": "2025-08-15", "close": 126.36, "volume": 829825.0}, {"date": "2025-08-18", "close": 125.9, "volume": 726480.0}, {"date": "2025-08-19", "close": 120.65, "volume": 880141.0}, {"date": "2025-08-20", "close": 120.29, "volume": 747254.0}, {"date": "2025-08-21", "close": 120.72, "volume": 911044.0}, {"date": "2025-08-22", "close": 128.665, "volume": 1676526.0}, {"date": "2025-08-25", "close": 121.87, "volume": 630173.0}, {"date": "2025-08-26", "close": 126.25, "volume": 352744.0}, {"date": "2025-08-27", "close": 129.19, "volume": 469944.0}, {"date": "2025-08-28", "close": 129.0, "volume": 429173.0}, {"date": "2025-08-29", "close": 129.49, "volume": 441270.0}, {"date": "2025-09-02", "close": 128.18, "volume": 412668.0}, {"date": "2025-09-03", "close": 127.22, "volume": 341944.0}, {"date": "2025-09-04", "close": 130.26, "volume": 838689.0}, {"date": "2025-09-05", "close": 132.54, "volume": 453067.0}, {"date": "2025-09-08", "close": 129.33, "volume": 443890.0}, {"date": "2025-09-09", "close": 125.97, "volume": 335781.0}, {"date": "2025-09-10", "close": 123.195, "volume": 583788.0}, {"date": "2025-09-11", "close": 125.89, "volume": 447121.0}, {"date": "2025-09-12", "close": 123.95, "volume": 311947.0}, {"date": "2025-09-15", "close": 122.04, "volume": 364333.0}, {"date": "2025-09-16", "close": 121.37, "volume": 720774.0}, {"date": "2025-09-17", "close": 127.92, "volume": 504583.0}, {"date": "2025-09-18", "close": 130.71, "volume": 482018.0}, {"date": "2025-09-19", "close": 129.605, "volume": 545373.0}, {"date": "2025-09-22", "close": 129.79, "volume": 264144.0}, {"date": "2025-09-23", "close": 121.47, "volume": 335994.0}, {"date": "2025-09-24", "close": 114.22, "volume": 588860.0}, {"date": "2025-09-25", "close": 112.96, "volume": 417711.0}, {"date": "2025-09-26", "close": 117.21, "volume": 436646.0}, {"date": "2025-09-29", "close": 113.93, "volume": 499683.0}, {"date": "2025-09-30", "close": 107.74, "volume": 688434.0}, {"date": "2025-10-01", "close": 113.44, "volume": 729026.0}, {"date": "2025-10-02", "close": 117.37, "volume": 566197.0}, {"date": "2025-10-03", "close": 118.26, "volume": 658865.0}, {"date": "2025-10-06", "close": 120.19, "volume": 514526.0}, {"date": "2025-10-07", "close": 120.76, "volume": 317091.0}, {"date": "2025-10-08", "close": 122.69, "volume": 397553.0}, {"date": "2025-10-09", "close": 126.81, "volume": 575913.0}, {"date": "2025-10-10", "close": 121.72, "volume": 476149.0}, {"date": "2025-10-13", "close": 120.87, "volume": 547464.0}, {"date": "2025-10-14", "close": 122.11, "volume": 372802.0}, {"date": "2025-10-15", "close": 116.91, "volume": 385564.0}, {"date": "2025-10-16", "close": 118.42, "volume": 442568.0}, {"date": "2025-10-17", "close": 120.94, "volume": 329873.0}, {"date": "2025-10-20", "close": 127.03, "volume": 458576.0}, {"date": "2025-10-21", "close": 121.77, "volume": 350231.0}, {"date": "2025-10-22", "close": 121.01, "volume": 400968.0}, {"date": "2025-10-23", "close": 125.07, "volume": 324960.0}, {"date": "2025-10-24", "close": 128.87, "volume": 482865.0}, {"date": "2025-10-27", "close": 130.66, "volume": 867538.0}, {"date": "2025-10-28", "close": 137.47, "volume": 1860348.0}, {"date": "2025-10-29", "close": 131.76, "volume": 1362945.0}, {"date": "2025-10-30", "close": 131.5, "volume": 643495.0}, {"date": "2025-10-31", "close": 136.91, "volume": 402846.0}, {"date": "2025-11-03", "close": 138.3, "volume": 417148.0}, {"date": "2025-11-04", "close": 139.485, "volume": 430540.0}, {"date": "2025-11-05", "close": 136.87, "volume": 589538.0}, {"date": "2025-11-06", "close": 138.7, "volume": 676296.0}, {"date": "2025-11-07", "close": 139.73, "volume": 628158.0}, {"date": "2025-11-10", "close": 142.62, "volume": 691700.0}, {"date": "2025-11-11", "close": 139.91, "volume": 287089.0}, {"date": "2025-11-12", "close": 136.44, "volume": 536963.0}, {"date": "2025-11-13", "close": 130.35, "volume": 607581.0}, {"date": "2025-11-14", "close": 128.06, "volume": 513641.0}, {"date": "2025-11-17", "close": 129.55, "volume": 368013.0}, {"date": "2025-11-18", "close": 126.92, "volume": 256215.0}, {"date": "2025-11-19", "close": 133.63, "volume": 426656.0}, {"date": "2025-11-20", "close": 134.09, "volume": 500270.0}, {"date": "2025-11-21", "close": 146.55, "volume": 768863.0}, {"date": "2025-11-24", "close": 161.08, "volume": 902165.0}, {"date": "2025-11-25", "close": 167.515, "volume": 596118.0}, {"date": "2025-11-26", "close": 165.61, "volume": 495841.0}, {"date": "2025-11-28", "close": 166.95, "volume": 203249.0}, {"date": "2025-12-01", "close": 163.61, "volume": 379484.0}, {"date": "2025-12-02", "close": 160.6, "volume": 477281.0}, {"date": "2025-12-03", "close": 160.375, "volume": 466018.0}, {"date": "2025-12-04", "close": 161.95, "volume": 246438.0}, {"date": "2025-12-05", "close": 158.96, "volume": 476173.0}, {"date": "2025-12-08", "close": 159.8, "volume": 385937.0}, {"date": "2025-12-09", "close": 160.82, "volume": 302554.0}, {"date": "2025-12-10", "close": 158.57, "volume": 529504.0}, {"date": "2025-12-11", "close": 155.37, "volume": 273018.0}, {"date": "2025-12-12", "close": 151.51, "volume": 510418.0}, {"date": "2025-12-15", "close": 150.61, "volume": 342069.0}, {"date": "2025-12-16", "close": 141.72, "volume": 744225.0}, {"date": "2025-12-17", "close": 135.94, "volume": 453078.0}, {"date": "2025-12-18", "close": 136.32, "volume": 373264.0}, {"date": "2025-12-19", "close": 140.44, "volume": 282118.0}, {"date": "2025-12-22", "close": 140.17, "volume": 404238.0}, {"date": "2025-12-23", "close": 135.35, "volume": 401131.0}, {"date": "2025-12-24", "close": 136.09, "volume": 187524.0}, {"date": "2025-12-26", "close": 133.79, "volume": 220468.0}, {"date": "2025-12-29", "close": 129.34, "volume": 323783.0}, {"date": "2025-12-30", "close": 128.0, "volume": 545341.0}, {"date": "2025-12-31", "close": 130.06, "volume": 369953.0}, {"date": "2026-01-02", "close": 132.3, "volume": 407764.0}, {"date": "2026-01-05", "close": 131.5, "volume": 474733.0}, {"date": "2026-01-06", "close": 135.8, "volume": 233483.0}, {"date": "2026-01-07", "close": 136.55, "volume": 336138.0}, {"date": "2026-01-08", "close": 137.47, "volume": 295929.0}, {"date": "2026-01-09", "close": 135.38, "volume": 464375.0}, {"date": "2026-01-12", "close": 119.24, "volume": 2147719.0}, {"date": "2026-01-13", "close": 109.84, "volume": 904200.0}, {"date": "2026-01-14", "close": 104.56, "volume": 720571.0}, {"date": "2026-01-15", "close": 109.28, "volume": 1292939.0}, {"date": "2026-01-16", "close": 108.08, "volume": 706534.0}, {"date": "2026-01-20", "close": 99.68, "volume": 1130192.0}, {"date": "2026-01-21", "close": 100.04, "volume": 651883.0}, {"date": "2026-01-22", "close": 101.88, "volume": 873627.0}, {"date": "2026-01-23", "close": 101.35, "volume": 592774.0}, {"date": "2026-01-26", "close": 104.88, "volume": 393369.0}, {"date": "2026-01-27", "close": 96.01, "volume": 901128.0}, {"date": "2026-01-28", "close": 95.29, "volume": 738316.0}, {"date": "2026-01-29", "close": 98.16, "volume": 554950.0}, {"date": "2026-01-30", "close": 96.26, "volume": 637413.0}, {"date": "2026-02-02", "close": 99.01, "volume": 575092.0}, {"date": "2026-02-03", "close": 95.23, "volume": 675998.0}, {"date": "2026-02-04", "close": 85.35, "volume": 1832807.0}, {"date": "2026-02-05", "close": 84.08, "volume": 635846.0}, {"date": "2026-02-06", "close": 84.29, "volume": 819198.0}, {"date": "2026-02-09", "close": 91.24, "volume": 745377.0}, {"date": "2026-02-10", "close": 94.78, "volume": 950827.0}, {"date": "2026-02-11", "close": 91.44, "volume": 651210.0}, {"date": "2026-02-12", "close": 90.67, "volume": 608075.0}, {"date": "2026-02-13", "close": 90.15, "volume": 627870.0}, {"date": "2026-02-17", "close": 91.03, "volume": 308340.0}, {"date": "2026-02-18", "close": 92.04, "volume": 419285.0}, {"date": "2026-02-19", "close": 90.68, "volume": 544759.0}, {"date": "2026-02-20", "close": 82.06, "volume": 876184.0}, {"date": "2026-02-23", "close": 87.08, "volume": 1568201.0}, {"date": "2026-02-24", "close": 80.7, "volume": 1144774.0}, {"date": "2026-02-25", "close": 78.9, "volume": 592035.0}, {"date": "2026-02-26", "close": 81.38, "volume": 806318.0}, {"date": "2026-02-27", "close": 79.71, "volume": 804109.0}, {"date": "2026-03-02", "close": 74.2, "volume": 1266723.0}, {"date": "2026-03-03", "close": 76.97, "volume": 1044406.0}, {"date": "2026-03-04", "close": 79.47, "volume": 690556.0}, {"date": "2026-03-05", "close": 82.0, "volume": 923882.0}, {"date": "2026-03-06", "close": 88.11, "volume": 1201838.0}, {"date": "2026-03-09", "close": 94.51, "volume": 748697.0}, {"date": "2026-03-10", "close": 88.84, "volume": 604415.0}, {"date": "2026-03-11", "close": 85.1, "volume": 639715.0}, {"date": "2026-03-12", "close": 76.85, "volume": 931963.0}, {"date": "2026-03-13", "close": 77.78, "volume": 470540.0}, {"date": "2026-03-16", "close": 76.11, "volume": 412817.0}, {"date": "2026-03-17", "close": 75.5, "volume": 622208.0}, {"date": "2026-03-18", "close": 70.69, "volume": 909350.0}, {"date": "2026-03-19", "close": 73.0, "volume": 875856.0}, {"date": "2026-03-20", "close": 69.84, "volume": 661113.0}, {"date": "2026-03-23", "close": 72.14, "volume": 491210.0}, {"date": "2026-03-24", "close": 68.67, "volume": 385914.0}, {"date": "2026-03-25", "close": 66.95, "volume": 444107.0}, {"date": "2026-03-26", "close": 61.35, "volume": 1311311.0}, {"date": "2026-03-27", "close": 57.09, "volume": 1163130.0}, {"date": "2026-03-30", "close": 59.61, "volume": 1156873.0}, {"date": "2026-03-31", "close": 64.22, "volume": 608444.0}, {"date": "2026-04-01", "close": 65.52, "volume": 736532.0}, {"date": "2026-04-02", "close": 66.2, "volume": 338658.0}, {"date": "2026-04-06", "close": 66.61, "volume": 459025.0}, {"date": "2026-04-07", "close": 66.89, "volume": 1080994.0}, {"date": "2026-04-08", "close": 65.59, "volume": 543082.0}, {"date": "2026-04-09", "close": 60.05, "volume": 1005495.0}, {"date": "2026-04-10", "close": 59.62, "volume": 665071.0}, {"date": "2026-04-13", "close": 60.98, "volume": 519755.0}, {"date": "2026-04-14", "close": 66.86, "volume": 597438.0}, {"date": "2026-04-15", "close": 67.46, "volume": 580373.0}, {"date": "2026-04-16", "close": 65.42, "volume": 366410.0}, {"date": "2026-04-17", "close": 65.96, "volume": 678938.0}, {"date": "2026-04-20", "close": 69.71, "volume": 581221.0}, {"date": "2026-04-21", "close": 68.1, "volume": 926732.0}, {"date": "2026-04-22", "close": 69.83, "volume": 497533.0}, {"date": "2026-04-23", "close": 66.24, "volume": 562820.0}, {"date": "2026-04-24", "close": 68.53, "volume": 457193.0}, {"date": "2026-04-27", "close": 66.17, "volume": 416406.0}, {"date": "2026-04-28", "close": 66.07, "volume": 396923.0}, {"date": "2026-04-29", "close": 62.9, "volume": 424454.0}, {"date": "2026-04-30", "close": 62.89, "volume": 763548.0}, {"date": "2026-05-01", "close": 65.38, "volume": 591600.0}, {"date": "2026-05-04", "close": 67.93, "volume": 3072650.0}, {"date": "2026-05-05", "close": 34.51, "volume": 11259730.0}, {"date": "2026-05-06", "close": 34.71, "volume": 4268335.0}, {"date": "2026-05-07", "close": 40.5, "volume": 4236532.0}, {"date": "2026-05-08", "close": 40.77, "volume": 2106088.0}, {"date": "2026-05-11", "close": 39.61, "volume": 1817623.0}, {"date": "2026-05-12", "close": 39.49, "volume": 1386662.0}, {"date": "2026-05-13", "close": 38.94, "volume": 1154137.0}, {"date": "2026-05-14", "close": 38.85, "volume": 1481662.0}, {"date": "2026-05-15", "close": 40.75, "volume": 1630347.0}, {"date": "2026-05-18", "close": 42.69, "volume": 1513232.0}, {"date": "2026-05-19", "close": 42.13, "volume": 1655890.0}, {"date": "2026-05-20", "close": 44.73, "volume": 1143981.0}, {"date": "2026-05-21", "close": 47.33, "volume": 2280555.0}, {"date": "2026-05-22", "close": 47.31, "volume": 1089327.0}, {"date": "2026-05-26", "close": 49.44, "volume": 913029.0}, {"date": "2026-05-27", "close": 48.21, "volume": 1165834.0}, {"date": "2026-05-28", "close": 50.15, "volume": 1304885.0}, {"date": "2026-05-29", "close": 51.99, "volume": 1143434.0}, {"date": "2026-06-01", "close": 52.0, "volume": 1156150.0}, {"date": "2026-06-02", "close": 53.13, "volume": 1046920.0}, {"date": "2026-06-03", "close": 53.02, "volume": 1082745.0}, {"date": "2026-06-04", "close": 56.27, "volume": 1631029.0}, {"date": "2026-06-05", "close": 52.21, "volume": 1182413.0}, {"date": "2026-06-08", "close": 51.8, "volume": 795921.0}, {"date": "2026-06-09", "close": 56.33, "volume": 1389887.0}, {"date": "2026-06-10", "close": 54.32, "volume": 1155884.0}, {"date": "2026-06-11", "close": 60.99, "volume": 1876122.0}, {"date": "2026-06-12", "close": 59.92, "volume": 1399942.0}, {"date": "2026-06-15", "close": 61.32, "volume": 980121.0}, {"date": "2026-06-16", "close": 60.6, "volume": 806376.0}, {"date": "2026-06-17", "close": 56.42, "volume": 1133133.0}, {"date": "2026-06-18", "close": 59.01, "volume": 658704.0}, {"date": "2026-06-22", "close": 55.42, "volume": 1005424.0}, {"date": "2026-06-23", "close": 58.08, "volume": 1010964.0}, {"date": "2026-06-24", "close": 63.54, "volume": 1452353.0}, {"date": "2026-06-25", "close": 68.67, "volume": 1192425.0}, {"date": "2026-06-26", "close": 69.82, "volume": 1379551.0}, {"date": "2026-06-29", "close": 69.12, "volume": 1015146.0}, {"date": "2026-06-30", "close": 68.65, "volume": 552224.0}, {"date": "2026-07-01", "close": 71.71, "volume": 721805.0}, {"date": "2026-07-02", "close": 67.51, "volume": 925869.0}, {"date": "2026-07-06", "close": 68.89, "volume": 690368.0}, {"date": "2026-07-07", "close": 65.42, "volume": 656873.0}, {"date": "2026-07-08", "close": 65.62, "volume": 552035.0}, {"date": "2026-07-09", "close": 69.39, "volume": 623751.0}, {"date": "2026-07-10", "close": 65.64, "volume": 643815.0}, {"date": "2026-07-13", "close": 63.85, "volume": 475223.0}, {"date": "2026-07-14", "close": 62.43, "volume": 936420.0}, {"date": "2026-07-15", "close": 66.14, "volume": 764179.0}, {"date": "2026-07-16", "close": 61.69, "volume": 906257.0}, {"date": "2026-07-17", "close": 63.48, "volume": 521815.0}, {"date": "2026-07-20", "close": 60.65, "volume": 484840.0}, {"date": "2026-07-21", "close": 61.65, "volume": 772642.0}, {"date": "2026-07-22", "close": 62.6, "volume": 723471.0}, {"date": "2026-07-23", "close": 63.38, "volume": 372524.0}, {"date": "2026-07-24", "close": 59.1, "volume": 429511.0}, {"date": "2026-07-27", "close": 60.54, "volume": 611523.0}, {"date": "2026-07-28", "close": 61.88, "volume": 714553.0}, {"date": "2026-07-29", "close": 63.685, "volume": 1026404.0}, {"date": "2026-07-30", "close": 68.96, "volume": 841287.0}, {"date": "2026-07-31", "close": 65.11, "volume": 885762.0}, {"date": "2026-08-03", "close": 67.86, "volume": 1738967.0}, {"date": "2026-08-04", "close": 70.9, "volume": 2659469.0}, {"date": "2026-08-05", "close": 69.91, "volume": 867130.0}, {"date": "2026-08-06", "close": 69.59, "volume": 789223.0}, {"date": "2026-08-07", "close": 77.08, "volume": 1233388.0}, {"date": "2026-08-10", "close": 77.88, "volume": 589919.0}, {"date": "2026-08-11", "close": 81.74, "volume": 647959.0}, {"date": "2026-08-12", "close": 82.39, "volume": 506699.0}, {"date": "2026-08-13", "close": 79.15, "volume": 715121.0}, {"date": "2026-08-14", "close": 78.08, "volume": 391864.0}, {"date": "2026-08-17", "close": 77.39, "volume": 431946.0}, {"date": "2026-08-18", "close": 76.34, "volume": 389520.0}, {"date": "2026-08-19", "close": 79.65, "volume": 672857.0}, {"date": "2026-08-20", "close": 82.55, "volume": 453347.0}, {"date": "2026-08-21", "close": 87.065, "volume": 555277.0}, {"date": "2026-08-24", "close": 85.19, "volume": 504420.0}, {"date": "2026-08-25", "close": 87.405, "volume": 682915.0}, {"date": "2026-08-26", "close": 90.285, "volume": 430348.0}, {"date": "2026-08-27", "close": 89.24, "volume": 354337.0}, {"date": "2026-08-28", "close": 86.335, "volume": 435340.0}, {"date": "2026-08-31", "close": 84.81, "volume": 504187.0}, {"date": "2026-09-01", "close": 84.81, "volume": 342085.0}, {"date": "2026-09-02", "close": 86.72, "volume": 500132.0}, {"date": "2026-09-03", "close": 87.39, "volume": 484248.0}, {"date": "2026-09-04", "close": 85.99, "volume": 304439.0}, {"date": "2026-09-08", "close": 85.87, "volume": 426650.0}, {"date": "2026-09-09", "close": 86.48, "volume": 493097.0}, {"date": "2026-09-10", "close": 83.96, "volume": 711681.0}, {"date": "2026-09-11", "close": 85.265, "volume": 331596.0}, {"date": "2026-09-14", "close": 89.74, "volume": 517783.0}, {"date": "2026-09-15", "close": 94.64, "volume": 833788.0}, {"date": "2026-09-16", "close": 97.42, "volume": 791988.0}, {"date": "2026-09-17", "close": 104.95, "volume": 827266.0}, {"date": "2026-09-18", "close": 101.1, "volume": 786139.0}, {"date": "2026-09-21", "close": 97.83, "volume": 734220.0}, {"date": "2026-09-22", "close": 90.8, "volume": 1685579.0}, {"date": "2026-09-23", "close": 85.2, "volume": 1045717.0}, {"date": "2026-09-24", "close": 88.48, "volume": 1548569.0}, {"date": "2026-09-25", "close": 88.4, "volume": 510360.0}, {"date": "2026-09-28", "close": 85.93, "volume": 437031.0}, {"date": "2026-09-29", "close": 75.79, "volume": 1334405.0}, {"date": "2026-09-30", "close": 72.3, "volume": 905171.0}, {"date": "2026-10-01", "close": 70.96, "volume": 858033.0}, {"date": "2026-10-02", "close": 73.09, "volume": 606695.0}, {"date": "2026-10-05", "close": 76.27, "volume": 855224.0}, {"date": "2026-10-06", "close": 71.52, "volume": 816897.0}, {"date": "2026-10-07", "close": 68.53, "volume": 659342.0}, {"date": "2026-10-08", "close": 67.73, "volume": 734791.0}, {"date": "2026-10-09", "close": 67.33, "volume": 405114.0}, {"date": "2026-10-12", "close": 63.82, "volume": 491181.0}, {"date": "2026-10-13", "close": 64.96, "volume": 527131.0}, {"date": "2026-10-14", "close": 68.61, "volume": 962131.0}, {"date": "2026-10-15", "close": 70.22, "volume": 796646.0}, {"date": "2026-10-16", "close": 63.61, "volume": 644546.0}, {"date": "2026-10-19", "close": 66.29, "volume": 505211.0}, {"date": "2026-10-20", "close": 68.74, "volume": 719512.0}, {"date": "2026-10-21", "close": 68.94, "volume": 832745.0}, {"date": "2026-10-22", "close": 67.14, "volume": 549513.0}, {"date": "2026-10-23", "close": 56.15, "volume": 2563527.0}, {"date": "2026-10-26", "close": 61.26, "volume": 1003961.0}], "refreshing": true}