{"ticker": "AURA", "overview": {"cik": "1501796", "ticker": "AURA", "name": "Aura Biosciences, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002148701-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002042910-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-01", "title": "Employee share plan", "accession": "0001193125-26-378494", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-20", "title": "Form EFFECT", "accession": "9999999995-26-002723", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000913", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000129", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0001946505-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0002148785-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0002148701-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004960", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-11", "title": "Shelf registration", "accession": "0001193125-26-344699", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343429", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343408", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335157", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002193", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298542", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001193125-26-298538", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-297992", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292685", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-29", "title": "Proxy statement", "accession": "0001193125-26-288498", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-17", "title": "Form PRE 14A", "accession": "0001193125-26-274232", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001193125-26-272705", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272703", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271171", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271170", "price_sensitive": false}]}, "description": "Aura Biosciences, Inc. trades as AURA on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 119 insider filings for the company, from November 2021 to June 2026. Across those, 12 insiders disclosed 12 open-market purchases totalling $66.82M against 39 sales totalling $41.91M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 66815973.1388, "sell_n": 39, "sell_sum": 41910764.523899995, "net": 24905208.614900008, "insiders": 12, "first_date": "2021-11-02", "last_date": "2026-06-16"}, "metrics": {"ticker": "AURA", "has_prices": true, "as_of": "2026-08-07", "last": 7.99, "prev_close": 7.72, "change": 0.27000000000000046, "change_pct": 0.034974093264248766, "session_volume": 538278.0, "vwap_5": 7.499386320868302, "vwap_20": 7.143351957437495, "vwap_60": 7.038111322382351, "vwap_250": 6.785101647056632, "high_52w": 8.9, "low_52w": 4.97, "avg_volume_20": 393379.1, "sessions": 400, "market_cap": {"value": 826058598.4200001, "shares": 103386558.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003757", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. takes a 5.03% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0002012383-26-003757-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001946505-26-000009", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Julie Person", "who_key": "Person Julie", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946505/000194650526000009/0001946505-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0002148785-26-000009", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Erica Kratz", "who_key": "Kratz Erica", "role": "Chief Reg. & Quality Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148785/000214878526000009/0002148785-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0002148701-26-000008", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Susan Abu-Absi", "who_key": "Abu-Absi Susan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148701/000214870126000008/0002148701-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001997710-26-000004", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Janet Jill Hopkins", "who_key": "Hopkins Janet Jill", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997710/000199771026000004/0001997710-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0002042910-26-000003", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Amy Elazzouzi", "who_key": "Elazzouzi Amy", "role": "SVP, Finance & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042910/000204291026000003/0002042910-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "13DG-0001019056-26-000129", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. takes a 4.9% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0001019056-26-000129-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001231919-26-000913", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. moves to a 5.6% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0001231919-26-000913-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000919574-26-004960", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 8.44% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004960-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0002012383-26-002193", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. moves to a 4.4% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0002012383-26-002193-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0001193125-26-298542", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Jeremy Bender", "who_key": "Bender Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526298542/0001193125-26-298542-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}, {"id": "0001193125-26-292685", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Conor Kilroy", "who_key": "Kilroy Conor", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526292685/0001193125-26-292685-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001193125-26-272703", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Anthony S. Gibney", "who_key": "Gibney Anthony S", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 82330.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $82K of AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526272703/0001193125-26-272703-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201112}, {"id": "0001193125-26-271165", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Antony C. Mattessich", "who_key": "Mattessich Antony C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526271165/0001193125-26-271165-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001193125-26-271168", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "David Michael Johnson", "who_key": "Johnson David Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526271168/0001193125-26-271168-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001193125-26-271170", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Sapna Srivastava", "who_key": "Srivastava Sapna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526271170/0001193125-26-271170-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001193125-26-271171", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Teresa Marie Bitetti", "who_key": "Bitetti Teresa Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526271171/0001193125-26-271171-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001580111-26-000009", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Natalie C. Holles", "who_key": "Holles Natalie C.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000158011126000009/0001580111-26-000009-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241432}, {"id": "13DG-0001193125-26-219992", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. takes a 5% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0001193125-26-219992-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000950142-26-001345", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. raises a activist stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0000950142-26-001345-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "0000950142-26-001346", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Matrix Capital Management Company, LP", "who_key": "Matrix Capital Management Company, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 39044986.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $39M of AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095014226001346/0000950142-26-001346-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258712}, {"id": "0001193125-26-159579", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Conor Kilroy", "who_key": "Kilroy Conor", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 82400.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $82K of AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526159579/0001193125-26-159579-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0001193125-26-088150", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Amy Elazzouzi", "who_key": "Elazzouzi Amy", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526088150/0001193125-26-088150-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001193125-26-088154", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Janet Jill Hopkins", "who_key": "Hopkins Janet Jill", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526088154/0001193125-26-088154-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001193125-26-088158", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Mark Plavsic", "who_key": "Plavsic Mark", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526088158/0001193125-26-088158-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001193125-26-088162", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Pinos Elisabet de los", "who_key": "de los Pinos Elisabet", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526088162/0001193125-26-088162-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001193125-26-088168", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Anthony S. Gibney", "who_key": "Gibney Anthony S", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526088168/0001193125-26-088168-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001193125-26-088170", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Conor Kilroy", "who_key": "Kilroy Conor", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on AURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526088170/0001193125-26-088170-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001193125-26-055487", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Pinos Elisabet de los", "who_key": "de los Pinos Elisabet", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 241098.87999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $241K of AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526055487/0001193125-26-055487-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372472}, {"id": "0001193125-26-055494", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Amy Elazzouzi", "who_key": "Elazzouzi Amy", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 43257.939999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $43K of AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526055494/0001193125-26-055494-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372472}], "recent_buys": [{"id": "0000950170-25-075412", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "David Michael Johnson", "who_key": "Johnson David Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98000.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $98K of AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017025075412/0000950170-25-075412-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771352}, {"id": "0000950170-25-075403", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Anthony S. Gibney", "who_key": "Gibney Anthony S", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 245000.00000000003, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider puts $245K into AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017025075403/0000950170-25-075403-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771352}, {"id": "0000902664-23-005429", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Matrix Capital Management Company, LP", "who_key": "Matrix Capital Management Company, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14040000.0, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000090266423005429/0000902664-23-005429-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569112}, {"id": "0000950170-23-062214", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "David Michael Johnson", "who_key": "Johnson David Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1434987.3, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017023062214/0000950170-23-062214-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570552}, {"id": "0000950170-23-052244", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "David Michael Johnson", "who_key": "Johnson David Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 168174.7988, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017023052244/0000950170-23-052244-index.htm", "trade_date": "2023-10-04", "timestamp": "2023-10-04", "mins": 1620952}, {"id": "0000899243-23-001324", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "David Michael Johnson", "who_key": "Johnson David Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20811.04, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924323001324/0000899243-23-001324-index.htm", "trade_date": "2023-01-06", "timestamp": "2023-01-06", "mins": 2011192}, {"id": "0000899243-22-039594", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "David Michael Johnson", "who_key": "Johnson David Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39000.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924322039594/0000899243-22-039594-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024152}, {"id": "0000902664-22-005061", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Matrix Capital Management Company, LP", "who_key": "Matrix Capital Management Company, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15000000.0, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000090266422005061/0000902664-22-005061-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057272}, {"id": "0000899243-22-038695", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "David Michael Johnson", "who_key": "Johnson David Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123699.99999999999, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 4 buying AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924322038695/0000899243-22-038695-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2063032}, {"id": "0000899243-22-022456", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "David Michael Johnson", "who_key": "Johnson David Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 716300.0, "score": 64.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 4 buying AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924322022456/0000899243-22-022456-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309272}, {"id": "0000899243-21-043033", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Medicxi Ventures Management (Jersey) Ltd", "who_key": "Medicxi Ventures Management (Jersey) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9940000.0, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 4 insiders into AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924321043033/0000899243-21-043033-index.htm", "trade_date": "2021-11-02", "timestamp": "2021-11-02", "mins": 2630392}, {"id": "0000902664-21-004738", "src": "INSIDERS", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Matrix Capital Management Company, LP", "who_key": "Matrix Capital Management Company, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24990000.0, "score": 76.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000090266421004738/0000902664-21-004738-index.htm", "trade_date": "2021-11-02", "timestamp": "2021-11-02", "mins": 2630392}], "institutional": [{"id": "13DG-0002012383-26-003757", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. takes a 5.03% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0002012383-26-003757-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0001019056-26-000129", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. takes a 4.9% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0001019056-26-000129-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001231919-26-000913", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. moves to a 5.6% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0001231919-26-000913-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000919574-26-004960", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 8.44% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004960-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0002012383-26-002193", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. moves to a 4.4% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0002012383-26-002193-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0001193125-26-219992", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. takes a 5% passive stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0001193125-26-219992-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000950142-26-001345", "src": "13DG", "ticker": "AURA", "cik": "1501796", "company": "Aura Biosciences, Inc.", "company_raw": "Aura Biosciences, Inc.", "who": "Aura Biosciences, Inc.", "who_key": "Aura Biosciences, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aura Biosciences, Inc. raises a activist stake in AURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/0000950142-26-001345-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}], "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": "Aura Biosciences, Inc. - Common Stock", "new_value": "Aura Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001501796", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001501796", "applied": 1, "detected_at": "2026-09-10T10:06:09.808341"}]}, "key_people": [{"who": "Matrix Capital Management Company, LP", "who_key": "Matrix Capital Management Company, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 54030000.0, "sold": 39044986.8, "net": 14985013.200000003, "trades": 4, "top_score": 76.8, "lean": "buying", "history": [{"action": "SELL", "amount": 39044986.8, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095014226001346/0000950142-26-001346-index.htm"}, {"action": "BUY", "amount": 14040000.0, "date": "2023-11-09", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000090266423005429/0000902664-23-005429-index.htm"}, {"action": "BUY", "amount": 15000000.0, "date": "2022-12-05", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000090266422005061/0000902664-22-005061-index.htm"}, {"action": "BUY", "amount": 24990000.0, "date": "2021-11-02", "score": 76.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000090266421004738/0000902664-21-004738-index.htm"}], "latest": {"action": "SELL", "amount": 39044986.8, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095014226001346/0000950142-26-001346-index.htm"}}, {"who": "Medicxi Ventures Management (Jersey) Ltd", "who_key": "Medicxi Ventures Management (Jersey) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9940000.0, "sold": 0, "net": 9940000.0, "trades": 1, "top_score": 65.0, "lean": "buying", "history": [{"action": "BUY", "amount": 9940000.0, "date": "2021-11-02", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924321043033/0000899243-21-043033-index.htm"}], "latest": {"action": "BUY", "amount": 9940000.0, "date": "2021-11-02", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924321043033/0000899243-21-043033-index.htm"}}, {"who": "David Michael Johnson", "who_key": "Johnson David Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2600973.1388, "sold": 0, "net": 2600973.1388, "trades": 7, "top_score": 67.9, "lean": "buying", "history": [{"action": "BUY", "amount": 98000.0, "date": "2025-05-16", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017025075412/0000950170-25-075412-index.htm"}, {"action": "BUY", "amount": 1434987.3, "date": "2023-11-08", "score": 67.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017023062214/0000950170-23-062214-index.htm"}, {"action": "BUY", "amount": 168174.7988, "date": "2023-10-04", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017023052244/0000950170-23-052244-index.htm"}, {"action": "BUY", "amount": 20811.04, "date": "2023-01-06", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924323001324/0000899243-23-001324-index.htm"}, {"action": "BUY", "amount": 39000.0, "date": "2022-12-28", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924322039594/0000899243-22-039594-index.htm"}, {"action": "BUY", "amount": 123699.99999999999, "date": "2022-12-01", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924322038695/0000899243-22-038695-index.htm"}, {"action": "BUY", "amount": 716300.0, "date": "2022-06-13", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924322022456/0000899243-22-022456-index.htm"}], "latest": {"action": "BUY", "amount": 98000.0, "date": "2025-05-16", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017025075412/0000950170-25-075412-index.htm"}}, {"who": "Pinos Elisabet de los", "who_key": "de los Pinos Elisabet", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1406944.9394999999, "net": -1406944.9394999999, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 241098.87999999998, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526055487/0001193125-26-055487-index.htm"}, {"action": "SELL", "amount": 82270.08, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526016938/0001193125-26-016938-index.htm"}, {"action": "SELL", "amount": 57461.149999999994, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312525256619/0001193125-25-256619-index.htm"}, {"action": "SELL", "amount": 156795.6561, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017025022651/0000950170-25-022651-index.htm"}, {"action": "SELL", "amount": 122381.232, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017025007495/0000950170-25-007495-index.htm"}, {"action": "SELL", "amount": 98787.76, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017024118478/0000950170-24-118478-index.htm"}, {"action": "SELL", "amount": 300838.7008, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017024115729/0000950170-24-115729-index.htm"}, {"action": "SELL", "amount": 121140.6995, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017024006988/0000950170-24-006988-index.htm"}, {"action": "SELL", "amount": 89610.7251, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017023060499/0000950170-23-060499-index.htm"}, {"action": "SELL", "amount": 65478.13159999999, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017023057640/0000950170-23-057640-index.htm"}, {"action": "SELL", "amount": 71081.9244, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924322034836/0000899243-22-034836-index.htm"}], "latest": {"action": "SELL", "amount": 241098.87999999998, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526055487/0001193125-26-055487-index.htm"}}, {"who": "Julie B. Feder", "who_key": "Feder Julie B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 448116.5306, "net": -448116.5306, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 302361.1134, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017024116029/0000950170-24-116029-index.htm"}, {"action": "SELL", "amount": 50521.178700000004, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017024006987/0000950170-24-006987-index.htm"}, {"action": "SELL", "amount": 47053.89, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017023060493/0000950170-23-060493-index.htm"}, {"action": "SELL", "amount": 23090.7775, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017023057643/0000950170-23-057643-index.htm"}, {"action": "SELL", "amount": 25089.571, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000089924322034838/0000899243-22-034838-index.htm"}], "latest": {"action": "SELL", "amount": 302361.1134, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017024116029/0000950170-24-116029-index.htm"}}, {"who": "Anthony S. Gibney", "who_key": "Gibney Anthony S", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 245000.00000000003, "sold": 82330.08, "net": 162669.92000000004, "trades": 2, "top_score": 53.7, "lean": "buying", "history": [{"action": "SELL", "amount": 82330.08, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526272703/0001193125-26-272703-index.htm"}, {"action": "BUY", "amount": 245000.00000000003, "date": "2025-05-16", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017025075403/0000950170-25-075403-index.htm"}], "latest": {"action": "SELL", "amount": 82330.08, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526272703/0001193125-26-272703-index.htm"}}, {"who": "Janet Jill Hopkins", "who_key": "Hopkins Janet Jill", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 326261.7176, "net": -326261.7176, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103229.06, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526055496/0001193125-26-055496-index.htm"}, {"action": "SELL", "amount": 92730.78, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312525284878/0001193125-25-284878-index.htm"}, {"action": "SELL", "amount": 19638.5, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017025022653/0000950170-25-022653-index.htm"}, {"action": "SELL", "amount": 110663.37759999999, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017024128206/0000950170-24-128206-index.htm"}], "latest": {"action": "SELL", "amount": 103229.06, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526055496/0001193125-26-055496-index.htm"}}, {"who": "Mark Plavsic", "who_key": "Plavsic Mark", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 246910.45, "net": -246910.45, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80244.5, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526055497/0001193125-26-055497-index.htm"}, {"action": "SELL", "amount": 77273.15, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312525241622/0001193125-25-241622-index.htm"}, {"action": "SELL", "amount": 16670.25, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017025022655/0000950170-25-022655-index.htm"}, {"action": "SELL", "amount": 72722.55, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000095017024115150/0000950170-24-115150-index.htm"}], "latest": {"action": "SELL", "amount": 80244.5, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501796/000119312526055497/0001193125-26-055497-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002148701-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002042910-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-01", "title": "Employee share plan", "accession": "0001193125-26-378494", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-20", "title": "Form EFFECT", "accession": "9999999995-26-002723", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000913", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000129", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0001946505-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0002148785-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0002148701-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004960", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-11", "title": "Shelf registration", "accession": "0001193125-26-344699", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343429", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343408", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335157", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002193", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298542", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001193125-26-298538", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-297992", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292685", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-29", "title": "Proxy statement", "accession": "0001193125-26-288498", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-17", "title": "Form PRE 14A", "accession": "0001193125-26-274232", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001193125-26-272705", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272703", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271171", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271170", "price_sensitive": false}], "performance": {"ticker": "AURA", "has_prices": true, "summary": {"n": 12, "avg": -0.15228681488722465, "win_rate": 0.3333333333333333, "best": 0.34285714285714286, "worst": -0.5357350377687391, "as_of": "2026-08-07"}, "buys": [{"who": "Johnson David Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98000.0, "date": "2025-05-16", "score": 41.0, "ref_price": 5.95, "return": 0.34285714285714286}, {"who": "Gibney Anthony S", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 245000.00000000003, "date": "2025-05-16", "score": 53.7, "ref_price": 5.95, "return": 0.34285714285714286}, {"who": "Matrix Capital Management Company, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14040000.0, "date": "2023-11-09", "score": 66.6, "ref_price": 7.02, "return": 0.13817663817663828}, {"who": "Johnson David Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1434987.3, "date": "2023-11-08", "score": 67.9, "ref_price": 7.36, "return": 0.0855978260869565}, {"who": "Johnson David Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 168174.7988, "date": "2023-10-04", "score": 48.5, "ref_price": 8.69, "return": -0.08055235903337161}, {"who": "Johnson David Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20811.04, "date": "2023-01-06", "score": 31.9, "ref_price": 10.5, "return": -0.23904761904761904}, {"who": "Johnson David Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39000.0, "date": "2022-12-28", "score": 36.2, "ref_price": 9.86, "return": -0.18965517241379304}, {"who": "Matrix Capital Management Company, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15000000.0, "date": "2022-12-05", "score": 67.2, "ref_price": 12.38, "return": -0.3546042003231018}, {"who": "Johnson David Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123699.99999999999, "date": "2022-12-01", "score": 47.7, "ref_price": 13.42, "return": -0.4046199701937407}, {"who": "Johnson David Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 716300.0, "date": "2022-06-13", "score": 64.3, "ref_price": 13.25, "return": -0.3969811320754717}, {"who": "Medicxi Ventures Management (Jersey) Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9940000.0, "date": "2021-11-02", "score": 65.0, "ref_price": 17.21, "return": -0.5357350377687391}, {"who": "Matrix Capital Management Company, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24990000.0, "date": "2021-11-02", "score": 76.8, "ref_price": 17.21, "return": -0.5357350377687391}]}, "price_series": [{"date": "2021-10-29", "close": 14.8, "volume": 1573558.0}, {"date": "2021-11-01", "close": 15.3, "volume": 433375.0}, {"date": "2021-11-02", "close": 17.21, "volume": 619594.0}, {"date": "2021-11-03", "close": 17.83, "volume": 197496.0}, {"date": "2021-11-04", "close": 18.31, "volume": 207681.0}, {"date": "2021-11-05", "close": 18.69, "volume": 212211.0}, {"date": "2021-11-08", "close": 15.8, "volume": 274267.0}, {"date": "2021-11-09", "close": 17.15, "volume": 94359.0}, {"date": "2021-11-10", "close": 16.26, "volume": 106833.0}, {"date": "2021-11-11", "close": 17.25, "volume": 86704.0}, {"date": "2021-11-12", "close": 17.49, "volume": 85768.0}, {"date": "2021-11-15", "close": 20.7, "volume": 217226.0}, {"date": "2021-11-16", "close": 24.89, "volume": 234176.0}, {"date": "2021-11-17", "close": 23.99, "volume": 147529.0}, {"date": "2021-11-18", "close": 22.31, "volume": 94645.0}, {"date": "2021-11-19", "close": 22.5, "volume": 69474.0}, {"date": "2021-11-22", "close": 19.82, "volume": 121944.0}, {"date": "2021-11-23", "close": 17.95, "volume": 101936.0}, {"date": "2021-11-24", "close": 19.99, "volume": 301179.0}, {"date": "2021-11-26", "close": 22.62, "volume": 84954.0}, {"date": "2021-11-29", "close": 17.75, "volume": 189636.0}, {"date": "2021-11-30", "close": 17.44, "volume": 47677.0}, {"date": "2021-12-01", "close": 18.11, "volume": 73055.0}, {"date": "2021-12-02", "close": 19.14, "volume": 74823.0}, {"date": "2021-12-03", "close": 18.61, "volume": 54397.0}, {"date": "2021-12-06", "close": 16.56, "volume": 77025.0}, {"date": "2021-12-07", "close": 15.7, "volume": 207891.0}, {"date": "2021-12-08", "close": 16.56, "volume": 149898.0}, {"date": "2021-12-09", "close": 17.2, "volume": 52089.0}, {"date": "2021-12-10", "close": 17.25, "volume": 28653.0}, {"date": "2021-12-13", "close": 16.45, "volume": 59341.0}, {"date": "2021-12-14", "close": 17.0, "volume": 96383.0}, {"date": "2021-12-15", "close": 18.26, "volume": 84438.0}, {"date": "2021-12-16", "close": 18.13, "volume": 120281.0}, {"date": "2021-12-17", "close": 16.11, "volume": 715332.0}, {"date": "2021-12-20", "close": 14.76, "volume": 460720.0}, {"date": "2021-12-21", "close": 15.01, "volume": 126372.0}, {"date": "2021-12-22", "close": 15.32, "volume": 52398.0}, {"date": "2021-12-23", "close": 16.04, "volume": 31718.0}, {"date": "2021-12-27", "close": 17.61, "volume": 35196.0}, {"date": "2021-12-28", "close": 16.18, "volume": 34273.0}, {"date": "2021-12-29", "close": 16.51, "volume": 26767.0}, {"date": "2021-12-30", "close": 16.62, "volume": 19132.0}, {"date": "2021-12-31", "close": 16.98, "volume": 28746.0}, {"date": "2022-01-03", "close": 18.79, "volume": 33630.0}, {"date": "2022-01-04", "close": 18.94, "volume": 89592.0}, {"date": "2022-01-05", "close": 17.3, "volume": 15447.0}, {"date": "2022-01-06", "close": 18.25, "volume": 12365.0}, {"date": "2022-01-07", "close": 16.93, "volume": 12533.0}, {"date": "2022-01-10", "close": 17.73, "volume": 8754.0}, {"date": "2022-01-11", "close": 17.59, "volume": 10377.0}, {"date": "2022-01-12", "close": 15.94, "volume": 14158.0}, {"date": "2022-01-13", "close": 16.45, "volume": 19880.0}, {"date": "2022-01-14", "close": 16.4, "volume": 18518.0}, {"date": "2022-01-18", "close": 16.26, "volume": 8086.0}, {"date": "2022-01-19", "close": 19.5, "volume": 99280.0}, {"date": "2022-01-20", "close": 18.16, "volume": 35583.0}, {"date": "2022-01-21", "close": 17.81, "volume": 24300.0}, {"date": "2022-01-24", "close": 18.01, "volume": 48724.0}, {"date": "2022-01-25", "close": 17.87, "volume": 14443.0}, {"date": "2022-01-26", "close": 17.69, "volume": 14797.0}, {"date": "2022-01-27", "close": 17.76, "volume": 9297.0}, {"date": "2022-01-28", "close": 17.75, "volume": 7162.0}, {"date": "2022-01-31", "close": 18.25, "volume": 14021.0}, {"date": "2022-02-01", "close": 18.22, "volume": 13206.0}, {"date": "2022-02-02", "close": 17.81, "volume": 12049.0}, {"date": "2022-02-03", "close": 18.2, "volume": 42335.0}, {"date": "2022-02-04", "close": 18.04, "volume": 4431.0}, {"date": "2022-02-07", "close": 19.11, "volume": 14865.0}, {"date": "2022-02-08", "close": 18.19, "volume": 22982.0}, {"date": "2022-02-09", "close": 18.11, "volume": 9613.0}, {"date": "2022-02-10", "close": 18.33, "volume": 12245.0}, {"date": "2022-02-11", "close": 17.82, "volume": 24482.0}, {"date": "2022-02-14", "close": 18.56, "volume": 27750.0}, {"date": "2022-02-15", "close": 20.99, "volume": 40665.0}, {"date": "2022-02-16", "close": 21.99, "volume": 22098.0}, {"date": "2022-02-17", "close": 20.0, "volume": 34403.0}, {"date": "2022-02-18", "close": 17.9, "volume": 35884.0}, {"date": "2022-02-22", "close": 19.16, "volume": 26016.0}, {"date": "2022-02-23", "close": 19.17, "volume": 36336.0}, {"date": "2022-02-24", "close": 19.01, "volume": 16674.0}, {"date": "2022-02-25", "close": 18.21, "volume": 38546.0}, {"date": "2022-02-28", "close": 17.9, "volume": 36420.0}, {"date": "2022-03-01", "close": 18.78, "volume": 29035.0}, {"date": "2022-03-02", "close": 18.54, "volume": 71273.0}, {"date": "2022-03-03", "close": 18.35, "volume": 32950.0}, {"date": "2022-03-04", "close": 18.99, "volume": 30957.0}, {"date": "2022-03-07", "close": 18.22, "volume": 33624.0}, {"date": "2022-03-08", "close": 17.9, "volume": 8811.0}, {"date": "2022-03-09", "close": 18.94, "volume": 18417.0}, {"date": "2022-03-10", "close": 19.03, "volume": 22775.0}, {"date": "2022-03-11", "close": 19.22, "volume": 25952.0}, {"date": "2022-03-14", "close": 19.83, "volume": 22132.0}, {"date": "2022-03-15", "close": 21.53, "volume": 21711.0}, {"date": "2022-03-16", "close": 22.31, "volume": 40827.0}, {"date": "2022-03-17", "close": 21.06, "volume": 28129.0}, {"date": "2022-03-18", "close": 22.0, "volume": 86644.0}, {"date": "2022-03-21", "close": 21.66, "volume": 47983.0}, {"date": "2022-03-22", "close": 21.48, "volume": 51903.0}, {"date": "2022-03-23", "close": 20.51, "volume": 112951.0}, {"date": "2022-03-24", "close": 21.16, "volume": 18335.0}, {"date": "2022-03-25", "close": 21.17, "volume": 11603.0}, {"date": "2022-03-28", "close": 23.34, "volume": 9693.0}, {"date": "2022-03-29", "close": 22.0, "volume": 28938.0}, {"date": "2022-03-30", "close": 22.99, "volume": 21707.0}, {"date": "2022-03-31", "close": 22.0, "volume": 19574.0}, {"date": "2022-04-01", "close": 21.86, "volume": 14791.0}, {"date": "2022-04-04", "close": 21.51, "volume": 42069.0}, {"date": "2022-04-05", "close": 21.25, "volume": 24305.0}, {"date": "2022-04-06", "close": 21.0, "volume": 34865.0}, {"date": "2022-04-07", "close": 19.72, "volume": 42882.0}, {"date": "2022-04-08", "close": 19.24, "volume": 79358.0}, {"date": "2022-04-11", "close": 17.1, "volume": 56515.0}, {"date": "2022-04-12", "close": 16.96, "volume": 64384.0}, {"date": "2022-04-13", "close": 18.26, "volume": 28811.0}, {"date": "2022-04-14", "close": 17.85, "volume": 63686.0}, {"date": "2022-04-18", "close": 17.51, "volume": 35295.0}, {"date": "2022-04-19", "close": 17.75, "volume": 20049.0}, {"date": "2022-04-20", "close": 17.96, "volume": 49329.0}, {"date": "2022-04-21", "close": 17.13, "volume": 22643.0}, {"date": "2022-04-22", "close": 16.88, "volume": 46432.0}, {"date": "2022-04-25", "close": 17.56, "volume": 20564.0}, {"date": "2022-04-26", "close": 18.04, "volume": 48910.0}, {"date": "2022-04-27", "close": 16.21, "volume": 86029.0}, {"date": "2022-04-28", "close": 15.95, "volume": 78546.0}, {"date": "2022-04-29", "close": 16.96, "volume": 88948.0}, {"date": "2022-05-02", "close": 17.87, "volume": 20400.0}, {"date": "2022-05-03", "close": 17.73, "volume": 36339.0}, {"date": "2022-05-04", "close": 17.92, "volume": 40449.0}, {"date": "2022-05-05", "close": 17.91, "volume": 64062.0}, {"date": "2022-05-06", "close": 17.9, "volume": 54893.0}, {"date": "2022-05-09", "close": 15.94, "volume": 42947.0}, {"date": "2022-05-10", "close": 16.66, "volume": 60666.0}, {"date": "2022-05-11", "close": 15.77, "volume": 51807.0}, {"date": "2022-05-12", "close": 15.63, "volume": 20512.0}, {"date": "2022-05-13", "close": 16.54, "volume": 69940.0}, {"date": "2022-05-16", "close": 16.32, "volume": 37331.0}, {"date": "2022-05-17", "close": 17.05, "volume": 32776.0}, {"date": "2022-05-18", "close": 17.2, "volume": 18659.0}, {"date": "2022-05-19", "close": 17.66, "volume": 63529.0}, {"date": "2022-05-20", "close": 17.02, "volume": 89624.0}, {"date": "2022-05-23", "close": 17.28, "volume": 63586.0}, {"date": "2022-05-24", "close": 16.765, "volume": 63146.0}, {"date": "2022-05-25", "close": 16.5, "volume": 48070.0}, {"date": "2022-05-26", "close": 16.48, "volume": 65021.0}, {"date": "2022-05-27", "close": 17.01, "volume": 57054.0}, {"date": "2022-05-31", "close": 17.47, "volume": 45320.0}, {"date": "2022-06-01", "close": 16.41, "volume": 73507.0}, {"date": "2022-06-02", "close": 17.19, "volume": 63282.0}, {"date": "2022-06-03", "close": 17.59, "volume": 76928.0}, {"date": "2022-06-06", "close": 17.49, "volume": 98699.0}, {"date": "2022-06-07", "close": 16.18, "volume": 142203.0}, {"date": "2022-06-08", "close": 16.78, "volume": 49863.0}, {"date": "2022-06-09", "close": 15.07, "volume": 116808.0}, {"date": "2022-06-10", "close": 15.06, "volume": 148256.0}, {"date": "2022-06-13", "close": 13.25, "volume": 244712.0}, {"date": "2022-06-14", "close": 13.18, "volume": 230259.0}, {"date": "2022-06-15", "close": 13.72, "volume": 185053.0}, {"date": "2022-06-16", "close": 12.87, "volume": 174058.0}, {"date": "2022-06-17", "close": 13.76, "volume": 238932.0}, {"date": "2022-06-21", "close": 13.2, "volume": 159070.0}, {"date": "2022-06-22", "close": 13.16, "volume": 172685.0}, {"date": "2022-06-23", "close": 12.37, "volume": 405988.0}, {"date": "2022-06-24", "close": 13.31, "volume": 1527943.0}, {"date": "2022-06-27", "close": 12.91, "volume": 105886.0}, {"date": "2022-06-28", "close": 12.44, "volume": 117628.0}, {"date": "2022-06-29", "close": 12.57, "volume": 87775.0}, {"date": "2022-06-30", "close": 14.17, "volume": 229373.0}, {"date": "2022-07-01", "close": 14.21, "volume": 104784.0}, {"date": "2022-07-05", "close": 14.53, "volume": 119667.0}, {"date": "2022-07-06", "close": 14.41, "volume": 112473.0}, {"date": "2022-07-07", "close": 15.3, "volume": 81801.0}, {"date": "2022-07-08", "close": 15.15, "volume": 40328.0}, {"date": "2022-07-11", "close": 14.38, "volume": 46660.0}, {"date": "2022-07-12", "close": 14.15, "volume": 38697.0}, {"date": "2022-07-13", "close": 14.18, "volume": 29240.0}, {"date": "2022-07-14", "close": 14.03, "volume": 56369.0}, {"date": "2022-07-15", "close": 14.36, "volume": 55900.0}, {"date": "2022-07-18", "close": 13.69, "volume": 35015.0}, {"date": "2022-07-19", "close": 14.74, "volume": 64534.0}, {"date": "2022-07-20", "close": 13.73, "volume": 50651.0}, {"date": "2022-07-21", "close": 13.89, "volume": 38649.0}, {"date": "2022-07-22", "close": 13.6, "volume": 42423.0}, {"date": "2022-07-25", "close": 13.89, "volume": 17135.0}, {"date": "2022-07-26", "close": 14.4, "volume": 41735.0}, {"date": "2022-07-27", "close": 14.27, "volume": 34685.0}, {"date": "2022-07-28", "close": 14.13, "volume": 18212.0}, {"date": "2022-07-29", "close": 14.26, "volume": 33518.0}, {"date": "2022-08-01", "close": 13.35, "volume": 38533.0}, {"date": "2022-08-02", "close": 13.66, "volume": 25214.0}, {"date": "2022-08-03", "close": 14.0, "volume": 77342.0}, {"date": "2022-08-04", "close": 14.27, "volume": 22247.0}, {"date": "2022-08-05", "close": 15.41, "volume": 27186.0}, {"date": "2022-08-08", "close": 16.41, "volume": 65115.0}, {"date": "2022-08-09", "close": 18.36, "volume": 68333.0}, {"date": "2022-08-10", "close": 19.08, "volume": 82748.0}, {"date": "2022-08-11", "close": 17.44, "volume": 31602.0}, {"date": "2022-08-12", "close": 18.99, "volume": 52625.0}, {"date": "2022-08-15", "close": 18.85, "volume": 20171.0}, {"date": "2022-08-16", "close": 18.58, "volume": 19077.0}, {"date": "2022-08-17", "close": 20.34, "volume": 224702.0}, {"date": "2022-08-18", "close": 17.59, "volume": 113973.0}, {"date": "2022-08-19", "close": 16.39, "volume": 61963.0}, {"date": "2022-08-22", "close": 15.79, "volume": 27472.0}, {"date": "2022-08-23", "close": 13.31, "volume": 70455.0}, {"date": "2022-08-24", "close": 13.16, "volume": 86630.0}, {"date": "2022-08-25", "close": 13.32, "volume": 30224.0}, {"date": "2022-08-26", "close": 13.16, "volume": 77592.0}, {"date": "2022-08-29", "close": 13.25, "volume": 38451.0}, {"date": "2022-08-30", "close": 13.26, "volume": 37608.0}, {"date": "2022-08-31", "close": 13.36, "volume": 22274.0}, {"date": "2022-09-01", "close": 13.29, "volume": 46484.0}, {"date": "2022-09-02", "close": 13.1, "volume": 69870.0}, {"date": "2022-09-06", "close": 13.85, "volume": 90944.0}, {"date": "2022-09-07", "close": 14.19, "volume": 69642.0}, {"date": "2022-09-08", "close": 15.71, "volume": 46428.0}, {"date": "2022-09-09", "close": 15.46, "volume": 51196.0}, {"date": "2022-09-12", "close": 17.1, "volume": 78052.0}, {"date": "2022-09-13", "close": 15.51, "volume": 131047.0}, {"date": "2022-09-14", "close": 14.36, "volume": 97943.0}, {"date": "2022-09-15", "close": 14.37, "volume": 101700.0}, {"date": "2022-09-16", "close": 14.96, "volume": 448672.0}, {"date": "2022-09-19", "close": 15.05, "volume": 59434.0}, {"date": "2022-09-20", "close": 16.28, "volume": 58779.0}, {"date": "2022-09-21", "close": 15.45, "volume": 79655.0}, {"date": "2022-09-22", "close": 14.78, "volume": 55414.0}, {"date": "2022-09-23", "close": 14.86, "volume": 49983.0}, {"date": "2022-09-26", "close": 14.64, "volume": 55437.0}, {"date": "2022-09-27", "close": 15.39, "volume": 35936.0}, {"date": "2022-09-28", "close": 18.35, "volume": 208687.0}, {"date": "2022-09-29", "close": 17.24, "volume": 55006.0}, {"date": "2022-09-30", "close": 18.12, "volume": 102537.0}, {"date": "2022-10-03", "close": 14.59, "volume": 161661.0}, {"date": "2022-10-04", "close": 14.13, "volume": 81265.0}, {"date": "2022-10-05", "close": 13.9, "volume": 63097.0}, {"date": "2022-10-06", "close": 13.77, "volume": 66268.0}, {"date": "2022-10-07", "close": 13.77, "volume": 54957.0}, {"date": "2022-10-10", "close": 13.78, "volume": 42543.0}, {"date": "2022-10-11", "close": 13.27, "volume": 69346.0}, {"date": "2022-10-12", "close": 13.23, "volume": 42981.0}, {"date": "2022-10-13", "close": 14.49, "volume": 65187.0}, {"date": "2022-10-14", "close": 13.56, "volume": 56177.0}, {"date": "2022-10-17", "close": 13.97, "volume": 89489.0}, {"date": "2022-10-18", "close": 13.39, "volume": 51281.0}, {"date": "2022-10-19", "close": 12.57, "volume": 138245.0}, {"date": "2022-10-20", "close": 12.33, "volume": 41748.0}, {"date": "2022-10-21", "close": 12.49, "volume": 115029.0}, {"date": "2022-10-24", "close": 12.79, "volume": 61112.0}, {"date": "2022-10-25", "close": 12.75, "volume": 41373.0}, {"date": "2022-10-26", "close": 12.59, "volume": 38522.0}, {"date": "2022-10-27", "close": 12.81, "volume": 32114.0}, {"date": "2022-10-28", "close": 13.0, "volume": 60631.0}, {"date": "2022-10-31", "close": 12.39, "volume": 68923.0}, {"date": "2022-11-01", "close": 12.51, "volume": 28386.0}, {"date": "2022-11-02", "close": 12.33, "volume": 50260.0}, {"date": "2022-11-03", "close": 12.27, "volume": 15805.0}, {"date": "2022-11-04", "close": 12.04, "volume": 43971.0}, {"date": "2022-11-07", "close": 12.15, "volume": 38754.0}, {"date": "2022-11-08", "close": 12.19, "volume": 53776.0}, {"date": "2022-11-09", "close": 11.68, "volume": 119915.0}, {"date": "2022-11-10", "close": 11.9, "volume": 757536.0}, {"date": "2022-11-11", "close": 12.86, "volume": 75734.0}, {"date": "2022-11-14", "close": 13.03, "volume": 88924.0}, {"date": "2022-11-15", "close": 13.6, "volume": 112174.0}, {"date": "2022-11-16", "close": 13.98, "volume": 119457.0}, {"date": "2022-11-17", "close": 14.02, "volume": 44077.0}, {"date": "2022-11-18", "close": 14.12, "volume": 39910.0}, {"date": "2022-11-21", "close": 13.75, "volume": 37847.0}, {"date": "2022-11-22", "close": 14.04, "volume": 28837.0}, {"date": "2022-11-23", "close": 14.08, "volume": 22991.0}, {"date": "2022-11-25", "close": 13.8, "volume": 12714.0}, {"date": "2022-11-28", "close": 13.51, "volume": 18044.0}, {"date": "2022-11-29", "close": 13.69, "volume": 15343.0}, {"date": "2022-11-30", "close": 14.28, "volume": 23678.0}, {"date": "2022-12-01", "close": 13.42, "volume": 1506957.0}, {"date": "2022-12-02", "close": 13.12, "volume": 163717.0}, {"date": "2022-12-05", "close": 12.38, "volume": 67116.0}, {"date": "2022-12-06", "close": 12.25, "volume": 62626.0}, {"date": "2022-12-07", "close": 12.43, "volume": 37074.0}, {"date": "2022-12-08", "close": 12.78, "volume": 65126.0}, {"date": "2022-12-09", "close": 12.19, "volume": 42483.0}, {"date": "2022-12-12", "close": 12.07, "volume": 51060.0}, {"date": "2022-12-13", "close": 12.07, "volume": 40020.0}, {"date": "2022-12-14", "close": 12.03, "volume": 39696.0}, {"date": "2022-12-15", "close": 11.95, "volume": 33808.0}, {"date": "2022-12-16", "close": 12.17, "volume": 87503.0}, {"date": "2022-12-19", "close": 11.92, "volume": 58213.0}, {"date": "2022-12-20", "close": 11.56, "volume": 52996.0}, {"date": "2022-12-21", "close": 11.17, "volume": 63906.0}, {"date": "2022-12-22", "close": 10.93, "volume": 37012.0}, {"date": "2022-12-23", "close": 10.88, "volume": 32952.0}, {"date": "2022-12-27", "close": 10.49, "volume": 59539.0}, {"date": "2022-12-28", "close": 9.86, "volume": 89398.0}, {"date": "2022-12-29", "close": 10.36, "volume": 31089.0}, {"date": "2022-12-30", "close": 10.5, "volume": 43236.0}, {"date": "2023-01-03", "close": 10.67, "volume": 298006.0}, {"date": "2023-01-04", "close": 10.69, "volume": 41940.0}, {"date": "2023-01-05", "close": 10.37, "volume": 68899.0}, {"date": "2023-01-06", "close": 10.5, "volume": 49979.0}, {"date": "2023-01-09", "close": 10.48, "volume": 181312.0}, {"date": "2023-01-10", "close": 11.18, "volume": 89009.0}, {"date": "2023-01-11", "close": 10.89, "volume": 46087.0}, {"date": "2023-01-12", "close": 10.87, "volume": 161644.0}, {"date": "2023-01-13", "close": 11.4, "volume": 117162.0}, {"date": "2023-01-17", "close": 11.19, "volume": 74043.0}, {"date": "2023-01-18", "close": 10.45, "volume": 40919.0}, {"date": "2023-01-19", "close": 10.18, "volume": 83228.0}, {"date": "2023-01-20", "close": 10.5, "volume": 37388.0}, {"date": "2023-01-23", "close": 10.65, "volume": 39750.0}, {"date": "2023-01-24", "close": 10.5, "volume": 36855.0}, {"date": "2023-01-25", "close": 10.04, "volume": 97460.0}, {"date": "2023-01-26", "close": 10.04, "volume": 218667.0}, {"date": "2023-01-27", "close": 10.07, "volume": 119442.0}, {"date": "2023-01-30", "close": 10.58, "volume": 118506.0}, {"date": "2023-01-31", "close": 10.41, "volume": 111870.0}, {"date": "2023-02-01", "close": 10.3, "volume": 158337.0}, {"date": "2023-02-02", "close": 10.25, "volume": 141322.0}, {"date": "2023-02-03", "close": 10.13, "volume": 120917.0}, {"date": "2023-02-06", "close": 11.21, "volume": 67903.0}, {"date": "2023-02-07", "close": 12.11, "volume": 83125.0}, {"date": "2023-02-08", "close": 11.43, "volume": 88516.0}, {"date": "2023-02-09", "close": 10.99, "volume": 50743.0}, {"date": "2023-02-10", "close": 10.74, "volume": 176539.0}, {"date": "2023-02-13", "close": 10.74, "volume": 61098.0}, {"date": "2023-02-14", "close": 11.06, "volume": 86061.0}, {"date": "2023-02-15", "close": 11.15, "volume": 36477.0}, {"date": "2023-02-16", "close": 10.35, "volume": 84381.0}, {"date": "2023-02-17", "close": 10.34, "volume": 77294.0}, {"date": "2023-02-21", "close": 10.38, "volume": 114118.0}, {"date": "2023-02-22", "close": 10.28, "volume": 84258.0}, {"date": "2023-02-23", "close": 10.46, "volume": 89408.0}, {"date": "2023-02-24", "close": 10.31, "volume": 47000.0}, {"date": "2023-02-27", "close": 10.07, "volume": 68720.0}, {"date": "2023-02-28", "close": 9.99, "volume": 77071.0}, {"date": "2023-03-01", "close": 10.1, "volume": 56951.0}, {"date": "2023-03-02", "close": 10.01, "volume": 35661.0}, {"date": "2023-03-03", "close": 10.22, "volume": 64173.0}, {"date": "2023-03-06", "close": 10.79, "volume": 83849.0}, {"date": "2023-03-07", "close": 10.6, "volume": 88617.0}, {"date": "2023-03-08", "close": 10.52, "volume": 92705.0}, {"date": "2023-03-09", "close": 10.0, "volume": 90979.0}, {"date": "2023-03-10", "close": 10.0, "volume": 276547.0}, {"date": "2023-03-13", "close": 10.41, "volume": 94063.0}, {"date": "2023-03-14", "close": 10.31, "volume": 82188.0}, {"date": "2023-03-15", "close": 10.18, "volume": 111774.0}, {"date": "2023-03-16", "close": 10.21, "volume": 163835.0}, {"date": "2023-03-17", "close": 10.35, "volume": 1039877.0}, {"date": "2023-03-20", "close": 10.21, "volume": 100339.0}, {"date": "2023-03-21", "close": 10.48, "volume": 89653.0}, {"date": "2023-03-22", "close": 10.08, "volume": 101086.0}, {"date": "2023-03-23", "close": 10.34, "volume": 635358.0}, {"date": "2023-03-24", "close": 9.6, "volume": 128559.0}, {"date": "2023-03-27", "close": 8.9, "volume": 99908.0}, {"date": "2023-03-28", "close": 9.23, "volume": 122784.0}, {"date": "2023-03-29", "close": 9.32, "volume": 74177.0}, {"date": "2023-03-30", "close": 8.88, "volume": 75216.0}, {"date": "2023-03-31", "close": 9.28, "volume": 126085.0}, {"date": "2023-04-03", "close": 9.32, "volume": 85401.0}, {"date": "2023-04-04", "close": 8.66, "volume": 101260.0}, {"date": "2023-04-05", "close": 8.51, "volume": 90140.0}, {"date": "2023-04-06", "close": 8.63, "volume": 37411.0}, {"date": "2023-04-10", "close": 8.63, "volume": 179114.0}, {"date": "2023-04-11", "close": 8.83, "volume": 48738.0}, {"date": "2023-04-12", "close": 8.6, "volume": 101001.0}, {"date": "2023-04-13", "close": 8.645, "volume": 55631.0}, {"date": "2023-04-14", "close": 8.7, "volume": 67281.0}, {"date": "2023-04-17", "close": 8.9, "volume": 47762.0}, {"date": "2023-04-18", "close": 8.76, "volume": 36926.0}, {"date": "2023-04-19", "close": 8.77, "volume": 47426.0}, {"date": "2023-04-20", "close": 8.7, "volume": 47817.0}, {"date": "2023-04-21", "close": 8.8, "volume": 87103.0}, {"date": "2023-04-24", "close": 8.91, "volume": 80760.0}, {"date": "2023-04-25", "close": 9.05, "volume": 140231.0}, {"date": "2023-04-26", "close": 9.0, "volume": 71265.0}, {"date": "2023-04-27", "close": 9.17, "volume": 90233.0}, {"date": "2023-04-28", "close": 9.04, "volume": 45830.0}, {"date": "2023-05-01", "close": 9.06, "volume": 132469.0}, {"date": "2023-05-02", "close": 9.04, "volume": 142617.0}, {"date": "2023-05-03", "close": 9.09, "volume": 88336.0}, {"date": "2023-05-04", "close": 9.29, "volume": 63131.0}, {"date": "2023-05-05", "close": 9.71, "volume": 56840.0}, {"date": "2023-05-08", "close": 9.89, "volume": 52812.0}, {"date": "2023-05-09", "close": 10.1, "volume": 34845.0}, {"date": "2023-05-10", "close": 10.2, "volume": 40540.0}, {"date": "2023-05-11", "close": 10.21, "volume": 37436.0}, {"date": "2023-05-12", "close": 10.25, "volume": 35296.0}, {"date": "2023-05-15", "close": 10.73, "volume": 39559.0}, {"date": "2023-05-16", "close": 10.94, "volume": 52846.0}, {"date": "2023-05-17", "close": 11.42, "volume": 84996.0}, {"date": "2023-05-18", "close": 11.88, "volume": 91441.0}, {"date": "2023-05-19", "close": 12.32, "volume": 103669.0}, {"date": "2023-05-22", "close": 11.84, "volume": 117080.0}, {"date": "2023-05-23", "close": 11.73, "volume": 67143.0}, {"date": "2023-05-24", "close": 11.11, "volume": 34611.0}, {"date": "2023-05-25", "close": 10.73, "volume": 49662.0}, {"date": "2023-05-26", "close": 11.2, "volume": 57620.0}, {"date": "2023-05-30", "close": 11.4, "volume": 36543.0}, {"date": "2023-05-31", "close": 11.32, "volume": 36956.0}, {"date": "2023-06-01", "close": 12.08, "volume": 42198.0}, {"date": "2023-06-02", "close": 12.1, "volume": 80806.0}, {"date": "2023-06-05", "close": 12.2, "volume": 43916.0}, {"date": "2023-06-06", "close": 13.33, "volume": 83569.0}, {"date": "2023-06-07", "close": 12.83, "volume": 81433.0}, {"date": "2023-06-08", "close": 12.66, "volume": 45174.0}, {"date": "2023-06-09", "close": 12.48, "volume": 40335.0}, {"date": "2023-06-12", "close": 12.51, "volume": 82455.0}, {"date": "2023-06-13", "close": 12.44, "volume": 52274.0}, {"date": "2023-06-14", "close": 12.44, "volume": 44853.0}, {"date": "2023-06-15", "close": 12.61, "volume": 59608.0}, {"date": "2023-06-16", "close": 12.69, "volume": 137871.0}, {"date": "2023-06-20", "close": 12.81, "volume": 86740.0}, {"date": "2023-06-21", "close": 12.61, "volume": 47930.0}, {"date": "2023-06-22", "close": 12.53, "volume": 47678.0}, {"date": "2023-06-23", "close": 12.6, "volume": 1354290.0}, {"date": "2023-06-26", "close": 11.59, "volume": 97887.0}, {"date": "2023-06-27", "close": 12.09, "volume": 72812.0}, {"date": "2023-06-28", "close": 12.36, "volume": 38798.0}, {"date": "2023-06-29", "close": 12.31, "volume": 56597.0}, {"date": "2023-06-30", "close": 12.35, "volume": 108441.0}, {"date": "2023-07-03", "close": 12.29, "volume": 12555.0}, {"date": "2023-07-05", "close": 12.1, "volume": 43757.0}, {"date": "2023-07-06", "close": 12.01, "volume": 26987.0}, {"date": "2023-07-07", "close": 11.63, "volume": 33789.0}, {"date": "2023-07-10", "close": 11.84, "volume": 32158.0}, {"date": "2023-07-11", "close": 11.98, "volume": 49402.0}, {"date": "2023-07-12", "close": 12.24, "volume": 35837.0}, {"date": "2023-07-13", "close": 12.38, "volume": 37948.0}, {"date": "2023-07-14", "close": 12.21, "volume": 78150.0}, {"date": "2023-07-17", "close": 12.15, "volume": 45628.0}, {"date": "2023-07-18", "close": 12.19, "volume": 31729.0}, {"date": "2023-07-19", "close": 11.69, "volume": 73114.0}, {"date": "2023-07-20", "close": 11.93, "volume": 42956.0}, {"date": "2023-07-21", "close": 11.81, "volume": 42019.0}, {"date": "2023-07-24", "close": 11.61, "volume": 24735.0}, {"date": "2023-07-25", "close": 11.35, "volume": 18430.0}, {"date": "2023-07-26", "close": 11.47, "volume": 17350.0}, {"date": "2023-07-27", "close": 11.93, "volume": 90007.0}, {"date": "2023-07-28", "close": 11.78, "volume": 67477.0}, {"date": "2023-07-31", "close": 11.9, "volume": 82324.0}, {"date": "2023-08-01", "close": 11.87, "volume": 40295.0}, {"date": "2023-08-02", "close": 11.3, "volume": 29201.0}, {"date": "2023-08-03", "close": 11.16, "volume": 20544.0}, {"date": "2023-08-04", "close": 11.22, "volume": 57400.0}, {"date": "2023-08-07", "close": 11.38, "volume": 31915.0}, {"date": "2023-08-08", "close": 11.79, "volume": 24125.0}, {"date": "2023-08-09", "close": 11.01, "volume": 73725.0}, {"date": "2023-08-10", "close": 10.74, "volume": 53714.0}, {"date": "2023-08-11", "close": 10.71, "volume": 73338.0}, {"date": "2023-08-14", "close": 10.75, "volume": 95088.0}, {"date": "2023-08-15", "close": 10.2, "volume": 27179.0}, {"date": "2023-08-16", "close": 9.99, "volume": 75531.0}, {"date": "2023-08-17", "close": 10.0, "volume": 49793.0}, {"date": "2023-08-18", "close": 10.09, "volume": 37727.0}, {"date": "2023-08-21", "close": 10.2, "volume": 51185.0}, {"date": "2023-08-22", "close": 10.45, "volume": 50299.0}, {"date": "2023-08-23", "close": 10.62, "volume": 55237.0}, {"date": "2023-08-24", "close": 10.01, "volume": 37072.0}, {"date": "2023-08-25", "close": 10.27, "volume": 24875.0}, {"date": "2023-08-28", "close": 10.09, "volume": 36390.0}, {"date": "2023-08-29", "close": 10.37, "volume": 60412.0}, {"date": "2023-08-30", "close": 10.61, "volume": 36115.0}, {"date": "2023-08-31", "close": 10.38, "volume": 61648.0}, {"date": "2023-09-01", "close": 10.44, "volume": 42008.0}, {"date": "2023-09-05", "close": 10.27, "volume": 59153.0}, {"date": "2023-09-06", "close": 10.41, "volume": 45271.0}, {"date": "2023-09-07", "close": 9.79, "volume": 72995.0}, {"date": "2023-09-08", "close": 9.86, "volume": 62700.0}, {"date": "2023-09-11", "close": 10.32, "volume": 35185.0}, {"date": "2023-09-12", "close": 10.21, "volume": 49205.0}, {"date": "2023-09-13", "close": 10.09, "volume": 34194.0}, {"date": "2023-09-14", "close": 9.83, "volume": 44250.0}, {"date": "2023-09-15", "close": 9.41, "volume": 123444.0}, {"date": "2023-09-18", "close": 9.48, "volume": 90994.0}, {"date": "2023-09-19", "close": 9.72, "volume": 58989.0}, {"date": "2023-09-20", "close": 9.72, "volume": 73879.0}, {"date": "2023-09-21", "close": 9.23, "volume": 64766.0}, {"date": "2023-09-22", "close": 9.25, "volume": 54074.0}, {"date": "2023-09-25", "close": 9.4, "volume": 44954.0}, {"date": "2023-09-26", "close": 9.29, "volume": 28733.0}, {"date": "2023-09-27", "close": 9.23, "volume": 39433.0}, {"date": "2023-09-28", "close": 9.14, "volume": 43429.0}, {"date": "2023-09-29", "close": 8.97, "volume": 44150.0}, {"date": "2023-10-02", "close": 8.3, "volume": 50218.0}, {"date": "2023-10-03", "close": 8.57, "volume": 68553.0}, {"date": "2023-10-04", "close": 8.69, "volume": 56303.0}, {"date": "2023-10-05", "close": 8.72, "volume": 66408.0}, {"date": "2023-10-06", "close": 8.99, "volume": 103958.0}, {"date": "2023-10-09", "close": 8.55, "volume": 37811.0}, {"date": "2023-10-10", "close": 8.825, "volume": 57362.0}, {"date": "2023-10-11", "close": 8.85, "volume": 38172.0}, {"date": "2023-10-12", "close": 8.5, "volume": 72595.0}, {"date": "2023-10-13", "close": 8.47, "volume": 83093.0}, {"date": "2023-10-16", "close": 8.46, "volume": 44871.0}, {"date": "2023-10-17", "close": 8.6, "volume": 100171.0}, {"date": "2023-10-18", "close": 8.52, "volume": 61730.0}, {"date": "2023-10-19", "close": 8.47, "volume": 87301.0}, {"date": "2023-10-20", "close": 8.4, "volume": 71280.0}, {"date": "2023-10-23", "close": 8.5, "volume": 64965.0}, {"date": "2023-10-24", "close": 8.65, "volume": 86776.0}, {"date": "2023-10-25", "close": 7.9, "volume": 111640.0}, {"date": "2023-10-26", "close": 7.65, "volume": 57917.0}, {"date": "2023-10-27", "close": 7.25, "volume": 56138.0}, {"date": "2023-10-30", "close": 7.47, "volume": 111830.0}, {"date": "2023-10-31", "close": 8.16, "volume": 65045.0}, {"date": "2023-11-01", "close": 8.97, "volume": 54235.0}, {"date": "2023-11-02", "close": 10.32, "volume": 99672.0}, {"date": "2023-11-03", "close": 11.98, "volume": 147152.0}, {"date": "2023-11-06", "close": 11.0, "volume": 202189.0}, {"date": "2023-11-07", "close": 7.42, "volume": 3894748.0}, {"date": "2023-11-08", "close": 7.36, "volume": 561289.0}, {"date": "2023-11-09", "close": 7.02, "volume": 225101.0}, {"date": "2023-11-10", "close": 7.69, "volume": 347425.0}, {"date": "2023-11-13", "close": 7.75, "volume": 277094.0}, {"date": "2023-11-14", "close": 7.99, "volume": 291005.0}, {"date": "2023-11-15", "close": 8.09, "volume": 180010.0}, {"date": "2023-11-16", "close": 8.07, "volume": 208478.0}, {"date": "2023-11-17", "close": 8.1, "volume": 181659.0}, {"date": "2023-11-20", "close": 8.31, "volume": 199763.0}, {"date": "2023-11-21", "close": 7.99, "volume": 127238.0}, {"date": "2023-11-22", "close": 7.98, "volume": 105312.0}, {"date": "2023-11-24", "close": 8.03, "volume": 70817.0}, {"date": "2023-11-27", "close": 7.99, "volume": 127714.0}, {"date": "2023-11-28", "close": 7.98, "volume": 158022.0}, {"date": "2023-11-29", "close": 8.05, "volume": 103133.0}, {"date": "2023-11-30", "close": 8.02, "volume": 214979.0}, {"date": "2023-12-01", "close": 8.18, "volume": 184395.0}, {"date": "2023-12-04", "close": 8.33, "volume": 208149.0}, {"date": "2023-12-05", "close": 8.42, "volume": 183757.0}, {"date": "2023-12-06", "close": 8.56, "volume": 202083.0}, {"date": "2023-12-07", "close": 8.63, "volume": 110741.0}, {"date": "2023-12-08", "close": 8.75, "volume": 182517.0}, {"date": "2023-12-11", "close": 8.01, "volume": 192277.0}, {"date": "2023-12-12", "close": 8.31, "volume": 86412.0}, {"date": "2023-12-13", "close": 8.67, "volume": 200708.0}, {"date": "2023-12-14", "close": 8.85, "volume": 133215.0}, {"date": "2023-12-15", "close": 9.0, "volume": 1049578.0}, {"date": "2023-12-18", "close": 8.9, "volume": 135934.0}, {"date": "2023-12-19", "close": 8.88, "volume": 174510.0}, {"date": "2023-12-20", "close": 8.46, "volume": 224469.0}, {"date": "2023-12-21", "close": 8.3, "volume": 128067.0}, {"date": "2023-12-22", "close": 8.72, "volume": 312003.0}, {"date": "2023-12-26", "close": 8.99, "volume": 156195.0}, {"date": "2023-12-27", "close": 9.09, "volume": 117004.0}, {"date": "2023-12-28", "close": 9.04, "volume": 87019.0}, {"date": "2023-12-29", "close": 8.86, "volume": 176424.0}, {"date": "2024-01-02", "close": 9.03, "volume": 98948.0}, {"date": "2024-01-03", "close": 9.0, "volume": 104022.0}, {"date": "2024-01-04", "close": 8.97, "volume": 263520.0}, {"date": "2024-01-05", "close": 8.85, "volume": 96898.0}, {"date": "2024-01-08", "close": 9.01, "volume": 72010.0}, {"date": "2024-01-09", "close": 8.95, "volume": 133424.0}, {"date": "2024-01-10", "close": 8.82, "volume": 77483.0}, {"date": "2024-01-11", "close": 8.52, "volume": 79203.0}, {"date": "2024-01-12", "close": 8.37, "volume": 136150.0}, {"date": "2024-01-16", "close": 8.07, "volume": 84459.0}, {"date": "2024-01-17", "close": 7.85, "volume": 185980.0}, {"date": "2024-01-18", "close": 7.74, "volume": 88563.0}, {"date": "2024-01-19", "close": 7.71, "volume": 69469.0}, {"date": "2024-01-22", "close": 8.02, "volume": 104410.0}, {"date": "2024-01-23", "close": 7.64, "volume": 137224.0}, {"date": "2024-01-24", "close": 7.48, "volume": 201122.0}, {"date": "2024-01-25", "close": 7.57, "volume": 113638.0}, {"date": "2024-01-26", "close": 7.59, "volume": 86360.0}, {"date": "2024-01-29", "close": 7.97, "volume": 126343.0}, {"date": "2024-01-30", "close": 8.11, "volume": 63479.0}, {"date": "2024-01-31", "close": 7.7, "volume": 82513.0}, {"date": "2024-02-01", "close": 7.77, "volume": 116032.0}, {"date": "2024-02-02", "close": 7.77, "volume": 217748.0}, {"date": "2024-02-05", "close": 7.77, "volume": 128072.0}, {"date": "2024-02-06", "close": 8.19, "volume": 90405.0}, {"date": "2024-02-07", "close": 8.0, "volume": 79754.0}, {"date": "2024-02-08", "close": 8.2, "volume": 146155.0}, {"date": "2024-02-09", "close": 8.63, "volume": 106809.0}, {"date": "2024-02-12", "close": 8.89, "volume": 131739.0}, {"date": "2024-02-13", "close": 8.01, "volume": 185940.0}, {"date": "2024-02-14", "close": 8.16, "volume": 95741.0}, {"date": "2024-02-15", "close": 8.7, "volume": 99199.0}, {"date": "2024-02-16", "close": 8.84, "volume": 108426.0}, {"date": "2024-02-20", "close": 8.65, "volume": 120650.0}, {"date": "2024-02-21", "close": 8.8, "volume": 91173.0}, {"date": "2024-02-22", "close": 8.73, "volume": 84184.0}, {"date": "2024-02-23", "close": 8.89, "volume": 313834.0}, {"date": "2024-02-26", "close": 8.74, "volume": 73897.0}, {"date": "2024-02-27", "close": 8.74, "volume": 148479.0}, {"date": "2024-02-28", "close": 9.13, "volume": 163781.0}, {"date": "2024-02-29", "close": 9.07, "volume": 104081.0}, {"date": "2024-03-01", "close": 9.24, "volume": 86969.0}, {"date": "2024-03-04", "close": 8.99, "volume": 122169.0}, {"date": "2024-03-05", "close": 9.0, "volume": 248758.0}, {"date": "2024-03-06", "close": 9.0, "volume": 106656.0}, {"date": "2024-03-07", "close": 8.74, "volume": 149023.0}, {"date": "2024-03-08", "close": 8.38, "volume": 265559.0}, {"date": "2024-03-11", "close": 8.17, "volume": 89732.0}, {"date": "2024-03-12", "close": 7.98, "volume": 158604.0}, {"date": "2024-03-13", "close": 7.92, "volume": 112856.0}, {"date": "2024-03-14", "close": 7.46, "volume": 138421.0}, {"date": "2024-03-15", "close": 7.2, "volume": 1941797.0}, {"date": "2024-03-18", "close": 7.09, "volume": 303883.0}, {"date": "2024-03-19", "close": 7.48, "volume": 1246545.0}, {"date": "2024-03-20", "close": 8.36, "volume": 307963.0}, {"date": "2024-03-21", "close": 8.55, "volume": 167121.0}, {"date": "2024-03-22", "close": 8.42, "volume": 160756.0}, {"date": "2024-03-25", "close": 7.9, "volume": 88234.0}, {"date": "2024-03-26", "close": 7.63, "volume": 124908.0}, {"date": "2024-03-27", "close": 7.7, "volume": 140008.0}, {"date": "2024-03-28", "close": 7.85, "volume": 323835.0}, {"date": "2024-04-01", "close": 7.76, "volume": 110811.0}, {"date": "2024-04-02", "close": 7.4, "volume": 141695.0}, {"date": "2024-04-03", "close": 7.3, "volume": 95530.0}, {"date": "2024-04-04", "close": 7.17, "volume": 150324.0}, {"date": "2024-04-05", "close": 7.2, "volume": 113959.0}, {"date": "2024-04-08", "close": 7.26, "volume": 86706.0}, {"date": "2024-04-09", "close": 7.84, "volume": 149973.0}, {"date": "2024-04-10", "close": 7.62, "volume": 164836.0}, {"date": "2024-04-11", "close": 7.7, "volume": 64922.0}, {"date": "2024-04-12", "close": 7.54, "volume": 95104.0}, {"date": "2024-04-15", "close": 7.55, "volume": 72863.0}, {"date": "2024-04-16", "close": 7.26, "volume": 122955.0}, {"date": "2024-04-17", "close": 7.03, "volume": 140802.0}, {"date": "2024-04-18", "close": 7.06, "volume": 144955.0}, {"date": "2024-04-19", "close": 7.19, "volume": 162912.0}, {"date": "2024-04-22", "close": 7.09, "volume": 107613.0}, {"date": "2024-04-23", "close": 7.22, "volume": 108805.0}, {"date": "2024-04-24", "close": 7.1, "volume": 88086.0}, {"date": "2024-04-25", "close": 7.08, "volume": 117387.0}, {"date": "2024-04-26", "close": 7.22, "volume": 116066.0}, {"date": "2024-04-29", "close": 7.5, "volume": 121714.0}, {"date": "2024-04-30", "close": 7.4, "volume": 78022.0}, {"date": "2024-05-01", "close": 7.65, "volume": 76067.0}, {"date": "2024-05-02", "close": 7.77, "volume": 127570.0}, {"date": "2024-05-03", "close": 7.89, "volume": 100857.0}, {"date": "2024-05-06", "close": 7.7, "volume": 101306.0}, {"date": "2024-05-07", "close": 7.49, "volume": 84712.0}, {"date": "2024-05-08", "close": 7.39, "volume": 56061.0}, {"date": "2024-05-09", "close": 7.54, "volume": 90205.0}, {"date": "2024-05-10", "close": 7.31, "volume": 75906.0}, {"date": "2024-05-13", "close": 7.18, "volume": 98303.0}, {"date": "2024-05-14", "close": 7.53, "volume": 144400.0}, {"date": "2024-05-15", "close": 7.5, "volume": 200836.0}, {"date": "2024-05-16", "close": 7.2, "volume": 348467.0}, {"date": "2024-05-17", "close": 7.27, "volume": 200475.0}, {"date": "2024-05-20", "close": 7.1, "volume": 81955.0}, {"date": "2024-05-21", "close": 6.95, "volume": 180408.0}, {"date": "2024-05-22", "close": 7.16, "volume": 103225.0}, {"date": "2024-05-23", "close": 7.34, "volume": 285030.0}, {"date": "2024-05-24", "close": 7.03, "volume": 159149.0}, {"date": "2024-05-28", "close": 7.25, "volume": 303122.0}, {"date": "2024-05-29", "close": 7.51, "volume": 951789.0}, {"date": "2024-05-30", "close": 7.35, "volume": 203798.0}, {"date": "2024-05-31", "close": 7.35, "volume": 97978.0}, {"date": "2024-06-03", "close": 7.17, "volume": 88780.0}, {"date": "2024-06-04", "close": 7.19, "volume": 164388.0}, {"date": "2024-06-05", "close": 7.52, "volume": 142980.0}, {"date": "2024-06-06", "close": 7.47, "volume": 189432.0}, {"date": "2024-06-07", "close": 7.51, "volume": 87097.0}, {"date": "2024-06-10", "close": 7.24, "volume": 127517.0}, {"date": "2024-06-11", "close": 7.14, "volume": 123523.0}, {"date": "2024-06-12", "close": 7.24, "volume": 121311.0}, {"date": "2024-06-13", "close": 7.2, "volume": 78606.0}, {"date": "2024-06-14", "close": 7.33, "volume": 88484.0}, {"date": "2024-06-17", "close": 7.4, "volume": 202435.0}, {"date": "2024-06-18", "close": 7.05, "volume": 139495.0}, {"date": "2024-06-20", "close": 6.93, "volume": 194110.0}, {"date": "2024-06-21", "close": 7.2, "volume": 137223.0}, {"date": "2024-06-24", "close": 7.11, "volume": 100466.0}, {"date": "2024-06-25", "close": 6.81, "volume": 137851.0}, {"date": "2024-06-26", "close": 7.13, "volume": 174188.0}, {"date": "2024-06-27", "close": 7.28, "volume": 169362.0}, {"date": "2024-06-28", "close": 7.56, "volume": 1655056.0}, {"date": "2024-07-01", "close": 7.37, "volume": 116841.0}, {"date": "2024-07-02", "close": 7.15, "volume": 70885.0}, {"date": "2024-07-03", "close": 6.9, "volume": 209347.0}, {"date": "2024-07-05", "close": 7.01, "volume": 129737.0}, {"date": "2024-07-08", "close": 7.32, "volume": 110113.0}, {"date": "2024-07-09", "close": 7.5, "volume": 83616.0}, {"date": "2024-07-10", "close": 7.41, "volume": 95913.0}, {"date": "2024-07-11", "close": 8.28, "volume": 228267.0}, {"date": "2024-07-12", "close": 8.56, "volume": 363721.0}, {"date": "2024-07-15", "close": 8.99, "volume": 139320.0}, {"date": "2024-07-16", "close": 9.25, "volume": 177559.0}, {"date": "2024-07-17", "close": 9.22, "volume": 148228.0}, {"date": "2024-07-18", "close": 8.82, "volume": 97492.0}, {"date": "2024-07-19", "close": 8.67, "volume": 122037.0}, {"date": "2024-07-22", "close": 9.15, "volume": 139825.0}, {"date": "2024-07-23", "close": 9.44, "volume": 141721.0}, {"date": "2024-07-24", "close": 9.27, "volume": 85250.0}, {"date": "2024-07-25", "close": 10.27, "volume": 207142.0}, {"date": "2024-07-26", "close": 10.36, "volume": 149985.0}, {"date": "2024-07-29", "close": 9.95, "volume": 81753.0}, {"date": "2024-07-30", "close": 10.04, "volume": 112811.0}, {"date": "2024-07-31", "close": 10.21, "volume": 120999.0}, {"date": "2024-08-01", "close": 9.86, "volume": 140842.0}, {"date": "2024-08-02", "close": 9.24, "volume": 1759410.0}, {"date": "2024-08-05", "close": 8.56, "volume": 212818.0}, {"date": "2024-08-06", "close": 8.83, "volume": 94183.0}, {"date": "2024-08-07", "close": 8.19, "volume": 107170.0}, {"date": "2024-08-08", "close": 8.47, "volume": 143669.0}, {"date": "2024-08-09", "close": 8.3, "volume": 98121.0}, {"date": "2024-08-12", "close": 7.97, "volume": 78258.0}, {"date": "2024-08-13", "close": 8.15, "volume": 55895.0}, {"date": "2024-08-14", "close": 7.78, "volume": 64355.0}, {"date": "2024-08-15", "close": 8.18, "volume": 83962.0}, {"date": "2024-08-16", "close": 7.88, "volume": 72628.0}, {"date": "2024-08-19", "close": 8.21, "volume": 62077.0}, {"date": "2024-08-20", "close": 7.605, "volume": 343073.0}, {"date": "2024-08-21", "close": 7.7, "volume": 73720.0}, {"date": "2024-08-22", "close": 7.39, "volume": 53467.0}, {"date": "2024-08-23", "close": 7.59, "volume": 121909.0}, {"date": "2024-08-26", "close": 7.75, "volume": 54957.0}, {"date": "2024-08-27", "close": 7.63, "volume": 68283.0}, {"date": "2024-08-28", "close": 7.73, "volume": 104687.0}, {"date": "2024-08-29", "close": 7.85, "volume": 109477.0}, {"date": "2024-08-30", "close": 7.95, "volume": 110126.0}, {"date": "2024-09-03", "close": 7.39, "volume": 107331.0}, {"date": "2024-09-04", "close": 7.69, "volume": 100352.0}, {"date": "2024-09-05", "close": 7.82, "volume": 84302.0}, {"date": "2024-09-06", "close": 7.78, "volume": 95162.0}, {"date": "2024-09-09", "close": 8.04, "volume": 111823.0}, {"date": "2024-09-10", "close": 9.02, "volume": 143727.0}, {"date": "2024-09-11", "close": 9.07, "volume": 121286.0}, {"date": "2024-09-12", "close": 9.79, "volume": 442112.0}, {"date": "2024-09-13", "close": 10.07, "volume": 228825.0}, {"date": "2024-09-16", "close": 9.97, "volume": 339232.0}, {"date": "2024-09-17", "close": 9.57, "volume": 137326.0}, {"date": "2024-09-18", "close": 9.55, "volume": 154809.0}, {"date": "2024-09-19", "close": 9.69, "volume": 115946.0}, {"date": "2024-09-20", "close": 9.57, "volume": 446208.0}, {"date": "2024-09-23", "close": 9.09, "volume": 135552.0}, {"date": "2024-09-24", "close": 9.1, "volume": 104477.0}, {"date": "2024-09-25", "close": 8.65, "volume": 81942.0}, {"date": "2024-09-26", "close": 9.01, "volume": 134825.0}, {"date": "2024-09-27", "close": 9.03, "volume": 125523.0}, {"date": "2024-09-30", "close": 8.91, "volume": 155766.0}, {"date": "2024-10-01", "close": 8.58, "volume": 156704.0}, {"date": "2024-10-02", "close": 8.74, "volume": 92954.0}, {"date": "2024-10-03", "close": 8.73, "volume": 106017.0}, {"date": "2024-10-04", "close": 8.72, "volume": 63915.0}, {"date": "2024-10-07", "close": 8.43, "volume": 59477.0}, {"date": "2024-10-08", "close": 8.45, "volume": 77434.0}, {"date": "2024-10-09", "close": 8.32, "volume": 79457.0}, {"date": "2024-10-10", "close": 8.43, "volume": 92338.0}, {"date": "2024-10-11", "close": 9.08, "volume": 119370.0}, {"date": "2024-10-14", "close": 9.33, "volume": 151533.0}, {"date": "2024-10-15", "close": 9.86, "volume": 85969.0}, {"date": "2024-10-16", "close": 10.25, "volume": 211571.0}, {"date": "2024-10-17", "close": 10.29, "volume": 249551.0}, {"date": "2024-10-18", "close": 11.74, "volume": 1233006.0}, {"date": "2024-10-21", "close": 11.65, "volume": 486649.0}, {"date": "2024-10-22", "close": 11.39, "volume": 201424.0}, {"date": "2024-10-23", "close": 11.4, "volume": 356437.0}, {"date": "2024-10-24", "close": 11.24, "volume": 143874.0}, {"date": "2024-10-25", "close": 10.92, "volume": 116734.0}, {"date": "2024-10-28", "close": 10.98, "volume": 86230.0}, {"date": "2024-10-29", "close": 10.71, "volume": 110015.0}, {"date": "2024-10-30", "close": 10.36, "volume": 189347.0}, {"date": "2024-10-31", "close": 10.44, "volume": 182307.0}, {"date": "2024-11-01", "close": 10.15, "volume": 138225.0}, {"date": "2024-11-04", "close": 10.17, "volume": 99982.0}, {"date": "2024-11-05", "close": 10.29, "volume": 91294.0}, {"date": "2024-11-06", "close": 11.0, "volume": 289513.0}, {"date": "2024-11-07", "close": 10.96, "volume": 232061.0}, {"date": "2024-11-08", "close": 10.88, "volume": 127561.0}, {"date": "2024-11-11", "close": 11.14, "volume": 138807.0}, {"date": "2024-11-12", "close": 10.65, "volume": 177020.0}, {"date": "2024-11-13", "close": 10.33, "volume": 117573.0}, {"date": "2024-11-14", "close": 9.97, "volume": 115589.0}, {"date": "2024-11-15", "close": 9.47, "volume": 284021.0}, {"date": "2024-11-18", "close": 9.14, "volume": 485743.0}, {"date": "2024-11-19", "close": 8.92, "volume": 300954.0}, {"date": "2024-11-20", "close": 8.75, "volume": 253015.0}, {"date": "2024-11-21", "close": 9.03, "volume": 608763.0}, {"date": "2024-11-22", "close": 8.95, "volume": 285883.0}, {"date": "2024-11-25", "close": 8.88, "volume": 204260.0}, {"date": "2024-11-26", "close": 8.96, "volume": 100844.0}, {"date": "2024-11-27", "close": 9.0, "volume": 288943.0}, {"date": "2024-11-29", "close": 9.31, "volume": 144237.0}, {"date": "2024-12-02", "close": 9.14, "volume": 136002.0}, {"date": "2024-12-03", "close": 8.63, "volume": 201713.0}, {"date": "2024-12-04", "close": 8.48, "volume": 162575.0}, {"date": "2024-12-05", "close": 8.28, "volume": 145726.0}, {"date": "2024-12-06", "close": 8.97, "volume": 143223.0}, {"date": "2024-12-09", "close": 8.72, "volume": 200910.0}, {"date": "2024-12-10", "close": 8.91, "volume": 138247.0}, {"date": "2024-12-11", "close": 8.66, "volume": 210963.0}, {"date": "2024-12-12", "close": 8.44, "volume": 267777.0}, {"date": "2024-12-13", "close": 8.41, "volume": 121520.0}, {"date": "2024-12-16", "close": 8.89, "volume": 226247.0}, {"date": "2024-12-17", "close": 8.67, "volume": 176186.0}, {"date": "2024-12-18", "close": 8.34, "volume": 427342.0}, {"date": "2024-12-19", "close": 8.11, "volume": 147041.0}, {"date": "2024-12-20", "close": 8.2, "volume": 612493.0}, {"date": "2024-12-23", "close": 8.18, "volume": 118576.0}, {"date": "2024-12-24", "close": 8.23, "volume": 82054.0}, {"date": "2024-12-26", "close": 8.41, "volume": 77893.0}, {"date": "2024-12-27", "close": 8.33, "volume": 106307.0}, {"date": "2024-12-30", "close": 8.13, "volume": 102242.0}, {"date": "2024-12-31", "close": 8.22, "volume": 114533.0}, {"date": "2025-01-02", "close": 8.26, "volume": 113631.0}, {"date": "2025-01-03", "close": 8.45, "volume": 65033.0}, {"date": "2025-01-06", "close": 8.22, "volume": 103305.0}, {"date": "2025-01-07", "close": 8.08, "volume": 152925.0}, {"date": "2025-01-08", "close": 7.9, "volume": 188539.0}, {"date": "2025-01-10", "close": 7.6, "volume": 229795.0}, {"date": "2025-01-13", "close": 7.5, "volume": 165865.0}, {"date": "2025-01-14", "close": 7.56, "volume": 126248.0}, {"date": "2025-01-15", "close": 7.73, "volume": 78786.0}, {"date": "2025-01-16", "close": 7.67, "volume": 117203.0}, {"date": "2025-01-17", "close": 7.77, "volume": 112088.0}, {"date": "2025-01-21", "close": 7.93, "volume": 119534.0}, {"date": "2025-01-22", "close": 7.93, "volume": 164434.0}, {"date": "2025-01-23", "close": 8.1, "volume": 110081.0}, {"date": "2025-01-24", "close": 7.89, "volume": 119197.0}, {"date": "2025-01-27", "close": 7.99, "volume": 214086.0}, {"date": "2025-01-28", "close": 7.85, "volume": 162015.0}, {"date": "2025-01-29", "close": 7.92, "volume": 111286.0}, {"date": "2025-01-30", "close": 7.93, "volume": 87353.0}, {"date": "2025-01-31", "close": 7.85, "volume": 152776.0}, {"date": "2025-02-03", "close": 7.68, "volume": 76381.0}, {"date": "2025-02-04", "close": 8.0, "volume": 90629.0}, {"date": "2025-02-05", "close": 8.21, "volume": 98691.0}, {"date": "2025-02-06", "close": 8.01, "volume": 144698.0}, {"date": "2025-02-07", "close": 7.8, "volume": 180667.0}, {"date": "2025-02-10", "close": 7.76, "volume": 148943.0}, {"date": "2025-02-11", "close": 7.73, "volume": 136443.0}, {"date": "2025-02-12", "close": 7.92, "volume": 112906.0}, {"date": "2025-02-13", "close": 7.94, "volume": 104036.0}, {"date": "2025-02-14", "close": 7.95, "volume": 339622.0}, {"date": "2025-02-18", "close": 7.65, "volume": 213354.0}, {"date": "2025-02-19", "close": 7.65, "volume": 110414.0}, {"date": "2025-02-20", "close": 7.63, "volume": 128348.0}, {"date": "2025-02-21", "close": 7.51, "volume": 146728.0}, {"date": "2025-02-24", "close": 7.37, "volume": 143485.0}, {"date": "2025-02-25", "close": 7.28, "volume": 193998.0}, {"date": "2025-02-26", "close": 7.5, "volume": 120464.0}, {"date": "2025-02-27", "close": 7.37, "volume": 186036.0}, {"date": "2025-02-28", "close": 7.49, "volume": 105037.0}, {"date": "2025-03-03", "close": 7.21, "volume": 124296.0}, {"date": "2025-03-04", "close": 7.5, "volume": 271375.0}, {"date": "2025-03-05", "close": 7.49, "volume": 231277.0}, {"date": "2025-03-06", "close": 7.47, "volume": 283432.0}, {"date": "2025-03-07", "close": 7.4, "volume": 91551.0}, {"date": "2025-03-10", "close": 7.21, "volume": 98478.0}, {"date": "2025-03-11", "close": 7.37, "volume": 154260.0}, {"date": "2025-03-12", "close": 7.49, "volume": 144392.0}, {"date": "2025-03-13", "close": 7.26, "volume": 118741.0}, {"date": "2025-03-14", "close": 7.35, "volume": 114906.0}, {"date": "2025-03-17", "close": 7.54, "volume": 365453.0}, {"date": "2025-03-18", "close": 7.42, "volume": 88956.0}, {"date": "2025-03-19", "close": 7.49, "volume": 158133.0}, {"date": "2025-03-20", "close": 7.42, "volume": 110052.0}, {"date": "2025-03-21", "close": 7.5, "volume": 282589.0}, {"date": "2025-03-24", "close": 7.0, "volume": 500459.0}, {"date": "2025-03-25", "close": 7.08, "volume": 304289.0}, {"date": "2025-03-26", "close": 5.99, "volume": 707757.0}, {"date": "2025-03-27", "close": 5.94, "volume": 407734.0}, {"date": "2025-03-28", "close": 6.34, "volume": 3115195.0}, {"date": "2025-03-31", "close": 5.86, "volume": 369596.0}, {"date": "2025-04-01", "close": 5.67, "volume": 436762.0}, {"date": "2025-04-02", "close": 5.94, "volume": 516973.0}, {"date": "2025-04-03", "close": 5.71, "volume": 390308.0}, {"date": "2025-04-04", "close": 5.43, "volume": 564873.0}, {"date": "2025-04-07", "close": 5.52, "volume": 321241.0}, {"date": "2025-04-08", "close": 5.23, "volume": 281535.0}, {"date": "2025-04-09", "close": 5.36, "volume": 396162.0}, {"date": "2025-04-10", "close": 4.97, "volume": 292754.0}, {"date": "2025-04-11", "close": 5.3, "volume": 195990.0}, {"date": "2025-04-14", "close": 5.45, "volume": 186046.0}, {"date": "2025-04-15", "close": 5.57, "volume": 115246.0}, {"date": "2025-04-16", "close": 5.4, "volume": 138061.0}, {"date": "2025-04-17", "close": 5.36, "volume": 130480.0}, {"date": "2025-04-21", "close": 5.57, "volume": 191447.0}, {"date": "2025-04-22", "close": 5.71, "volume": 123893.0}, {"date": "2025-04-23", "close": 5.76, "volume": 158834.0}, {"date": "2025-04-24", "close": 5.52, "volume": 202442.0}, {"date": "2025-04-25", "close": 5.38, "volume": 244554.0}, {"date": "2025-04-28", "close": 5.51, "volume": 145544.0}, {"date": "2025-04-29", "close": 5.56, "volume": 109683.0}, {"date": "2025-04-30", "close": 5.83, "volume": 161112.0}, {"date": "2025-05-01", "close": 6.07, "volume": 163770.0}, {"date": "2025-05-02", "close": 6.15, "volume": 119017.0}, {"date": "2025-05-05", "close": 5.92, "volume": 94246.0}, {"date": "2025-05-06", "close": 5.47, "volume": 293551.0}, {"date": "2025-05-07", "close": 4.97, "volume": 210822.0}, {"date": "2025-05-08", "close": 5.8, "volume": 303793.0}, {"date": "2025-05-09", "close": 5.23, "volume": 227324.0}, {"date": "2025-05-12", "close": 5.35, "volume": 170796.0}, {"date": "2025-05-13", "close": 5.26, "volume": 314045.0}, {"date": "2025-05-14", "close": 4.9, "volume": 157872.0}, {"date": "2025-05-15", "close": 5.18, "volume": 482255.0}, {"date": "2025-05-16", "close": 5.95, "volume": 746593.0}, {"date": "2025-05-19", "close": 5.92, "volume": 346559.0}, {"date": "2025-05-20", "close": 5.93, "volume": 217370.0}, {"date": "2025-05-21", "close": 5.96, "volume": 246092.0}, {"date": "2025-05-22", "close": 5.94, "volume": 157173.0}, {"date": "2025-05-23", "close": 5.89, "volume": 158183.0}, {"date": "2025-05-27", "close": 5.99, "volume": 140192.0}, {"date": "2025-05-28", "close": 6.0, "volume": 112355.0}, {"date": "2025-05-29", "close": 6.09, "volume": 108168.0}, {"date": "2025-05-30", "close": 5.86, "volume": 266667.0}, {"date": "2025-06-02", "close": 6.16, "volume": 172680.0}, {"date": "2025-06-03", "close": 6.33, "volume": 357644.0}, {"date": "2025-06-04", "close": 6.14, "volume": 171991.0}, {"date": "2025-06-05", "close": 6.1, "volume": 166413.0}, {"date": "2025-06-06", "close": 6.5, "volume": 178259.0}, {"date": "2025-06-09", "close": 6.29, "volume": 179563.0}, {"date": "2025-06-10", "close": 6.97, "volume": 232357.0}, {"date": "2025-06-11", "close": 6.63, "volume": 283987.0}, {"date": "2025-06-12", "close": 6.67, "volume": 161862.0}, {"date": "2025-06-13", "close": 6.42, "volume": 152625.0}, {"date": "2025-06-16", "close": 6.4, "volume": 184862.0}, {"date": "2025-06-17", "close": 6.18, "volume": 194731.0}, {"date": "2025-06-18", "close": 6.1, "volume": 158942.0}, {"date": "2025-06-20", "close": 6.04, "volume": 297190.0}, {"date": "2025-06-23", "close": 6.15, "volume": 157334.0}, {"date": "2025-06-24", "close": 6.55, "volume": 208069.0}, {"date": "2025-06-25", "close": 6.57, "volume": 218809.0}, {"date": "2025-06-26", "close": 6.29, "volume": 129654.0}, {"date": "2025-06-27", "close": 6.28, "volume": 1310379.0}, {"date": "2025-06-30", "close": 6.26, "volume": 134667.0}, {"date": "2025-07-01", "close": 6.26, "volume": 112562.0}, {"date": "2025-07-02", "close": 6.46, "volume": 198071.0}, {"date": "2025-07-03", "close": 6.56, "volume": 127517.0}, {"date": "2025-07-07", "close": 6.16, "volume": 138027.0}, {"date": "2025-07-08", "close": 6.25, "volume": 174933.0}, {"date": "2025-07-09", "close": 6.59, "volume": 170938.0}, {"date": "2025-07-10", "close": 6.77, "volume": 95519.0}, {"date": "2025-07-11", "close": 6.4, "volume": 151715.0}, {"date": "2025-07-14", "close": 6.75, "volume": 146515.0}, {"date": "2025-07-15", "close": 6.56, "volume": 122912.0}, {"date": "2025-07-16", "close": 6.95, "volume": 193712.0}, {"date": "2025-07-17", "close": 7.12, "volume": 176351.0}, {"date": "2025-07-18", "close": 6.71, "volume": 213139.0}, {"date": "2025-07-21", "close": 6.77, "volume": 141542.0}, {"date": "2025-07-22", "close": 6.77, "volume": 98254.0}, {"date": "2025-07-23", "close": 7.0, "volume": 148206.0}, {"date": "2025-07-24", "close": 7.06, "volume": 127766.0}, {"date": "2025-07-25", "close": 7.23, "volume": 123236.0}, {"date": "2025-07-28", "close": 6.99, "volume": 223595.0}, {"date": "2025-07-29", "close": 6.79, "volume": 207657.0}, {"date": "2025-07-30", "close": 6.59, "volume": 241107.0}, {"date": "2025-07-31", "close": 6.89, "volume": 196777.0}, {"date": "2025-08-01", "close": 6.74, "volume": 200596.0}, {"date": "2025-08-04", "close": 6.61, "volume": 178549.0}, {"date": "2025-08-05", "close": 6.63, "volume": 163728.0}, {"date": "2025-08-06", "close": 6.84, "volume": 140010.0}, {"date": "2025-08-07", "close": 6.55, "volume": 126727.0}, {"date": "2025-08-08", "close": 6.8, "volume": 148610.0}, {"date": "2025-08-11", "close": 6.84, "volume": 103873.0}, {"date": "2025-08-12", "close": 6.94, "volume": 139727.0}, {"date": "2025-08-13", "close": 7.23, "volume": 212971.0}, {"date": "2025-08-14", "close": 7.0, "volume": 118364.0}, {"date": "2025-08-15", "close": 6.72, "volume": 98917.0}, {"date": "2025-08-18", "close": 6.69, "volume": 154768.0}, {"date": "2025-08-19", "close": 6.4, "volume": 105330.0}, {"date": "2025-08-20", "close": 6.37, "volume": 161099.0}, {"date": "2025-08-21", "close": 6.47, "volume": 135444.0}, {"date": "2025-08-22", "close": 6.55, "volume": 200425.0}, {"date": "2025-08-25", "close": 6.52, "volume": 205349.0}, {"date": "2025-08-26", "close": 6.5, "volume": 135503.0}, {"date": "2025-08-27", "close": 6.44, "volume": 124365.0}, {"date": "2025-08-28", "close": 6.43, "volume": 113375.0}, {"date": "2025-08-29", "close": 6.26, "volume": 130558.0}, {"date": "2025-09-02", "close": 6.31, "volume": 140098.0}, {"date": "2025-09-03", "close": 6.34, "volume": 123079.0}, {"date": "2025-09-04", "close": 6.42, "volume": 100601.0}, {"date": "2025-09-05", "close": 6.48, "volume": 139851.0}, {"date": "2025-09-08", "close": 6.47, "volume": 248583.0}, {"date": "2025-09-09", "close": 6.46, "volume": 159303.0}, {"date": "2025-09-10", "close": 6.44, "volume": 184171.0}, {"date": "2025-09-11", "close": 6.64, "volume": 277964.0}, {"date": "2025-09-12", "close": 6.18, "volume": 193965.0}, {"date": "2025-09-15", "close": 5.97, "volume": 164520.0}, {"date": "2025-09-16", "close": 6.29, "volume": 403908.0}, {"date": "2025-09-17", "close": 6.1, "volume": 246137.0}, {"date": "2025-09-18", "close": 6.26, "volume": 295192.0}, {"date": "2025-09-19", "close": 6.08, "volume": 1834850.0}, {"date": "2025-09-22", "close": 6.16, "volume": 228126.0}, {"date": "2025-09-23", "close": 6.22, "volume": 176703.0}, {"date": "2025-09-24", "close": 6.17, "volume": 114557.0}, {"date": "2025-09-25", "close": 5.88, "volume": 134034.0}, {"date": "2025-09-26", "close": 6.16, "volume": 306119.0}, {"date": "2025-09-29", "close": 6.17, "volume": 120884.0}, {"date": "2025-09-30", "close": 6.18, "volume": 176927.0}, {"date": "2025-10-01", "close": 6.15, "volume": 161259.0}, {"date": "2025-10-02", "close": 6.02, "volume": 197572.0}, {"date": "2025-10-03", "close": 6.05, "volume": 191890.0}, {"date": "2025-10-06", "close": 5.92, "volume": 200002.0}, {"date": "2025-10-07", "close": 5.76, "volume": 168355.0}, {"date": "2025-10-08", "close": 6.09, "volume": 331422.0}, {"date": "2025-10-09", "close": 6.03, "volume": 212212.0}, {"date": "2025-10-10", "close": 5.92, "volume": 158414.0}, {"date": "2025-10-13", "close": 6.13, "volume": 335994.0}, {"date": "2025-10-14", "close": 6.16, "volume": 176701.0}, {"date": "2025-10-15", "close": 6.35, "volume": 803040.0}, {"date": "2025-10-16", "close": 6.19, "volume": 365934.0}, {"date": "2025-10-17", "close": 5.67, "volume": 503177.0}, {"date": "2025-10-20", "close": 6.06, "volume": 239423.0}, {"date": "2025-10-21", "close": 6.12, "volume": 613341.0}, {"date": "2025-10-22", "close": 5.76, "volume": 304603.0}, {"date": "2025-10-23", "close": 5.68, "volume": 287815.0}, {"date": "2025-10-24", "close": 5.86, "volume": 339966.0}, {"date": "2025-10-27", "close": 6.1, "volume": 167937.0}, {"date": "2025-10-28", "close": 6.37, "volume": 210648.0}, {"date": "2025-10-29", "close": 6.14, "volume": 299502.0}, {"date": "2025-10-30", "close": 6.08, "volume": 163035.0}, {"date": "2025-10-31", "close": 6.13, "volume": 174069.0}, {"date": "2025-11-03", "close": 6.04, "volume": 180141.0}, {"date": "2025-11-04", "close": 5.68, "volume": 336982.0}, {"date": "2025-11-05", "close": 5.44, "volume": 238791.0}, {"date": "2025-11-06", "close": 5.41, "volume": 177351.0}, {"date": "2025-11-07", "close": 5.35, "volume": 251337.0}, {"date": "2025-11-10", "close": 5.52, "volume": 152222.0}, {"date": "2025-11-11", "close": 5.66, "volume": 118143.0}, {"date": "2025-11-12", "close": 5.57, "volume": 191897.0}, {"date": "2025-11-13", "close": 5.53, "volume": 192399.0}, {"date": "2025-11-14", "close": 5.53, "volume": 176030.0}, {"date": "2025-11-17", "close": 5.5, "volume": 294213.0}, {"date": "2025-11-18", "close": 5.41, "volume": 172127.0}, {"date": "2025-11-19", "close": 5.4, "volume": 174348.0}, {"date": "2025-11-20", "close": 5.35, "volume": 240819.0}, {"date": "2025-11-21", "close": 5.44, "volume": 160520.0}, {"date": "2025-11-24", "close": 5.5, "volume": 226199.0}, {"date": "2025-11-25", "close": 6.11, "volume": 429983.0}, {"date": "2025-11-26", "close": 6.38, "volume": 317017.0}, {"date": "2025-11-28", "close": 6.6, "volume": 217173.0}, {"date": "2025-12-01", "close": 6.21, "volume": 157911.0}, {"date": "2025-12-02", "close": 6.02, "volume": 212449.0}, {"date": "2025-12-03", "close": 6.3, "volume": 140920.0}, {"date": "2025-12-04", "close": 6.45, "volume": 117755.0}, {"date": "2025-12-05", "close": 6.43, "volume": 96485.0}, {"date": "2025-12-08", "close": 6.4, "volume": 135211.0}, {"date": "2025-12-09", "close": 6.35, "volume": 99793.0}, {"date": "2025-12-10", "close": 6.47, "volume": 201264.0}, {"date": "2025-12-11", "close": 6.51, "volume": 164107.0}, {"date": "2025-12-12", "close": 6.54, "volume": 157086.0}, {"date": "2025-12-15", "close": 6.33, "volume": 182697.0}, {"date": "2025-12-16", "close": 6.18, "volume": 173896.0}, {"date": "2025-12-17", "close": 5.85, "volume": 171284.0}, {"date": "2025-12-18", "close": 5.78, "volume": 179349.0}, {"date": "2025-12-19", "close": 5.86, "volume": 313406.0}, {"date": "2025-12-22", "close": 6.02, "volume": 125281.0}, {"date": "2025-12-23", "close": 6.04, "volume": 161857.0}, {"date": "2025-12-24", "close": 5.88, "volume": 162918.0}, {"date": "2025-12-26", "close": 5.87, "volume": 99060.0}, {"date": "2025-12-29", "close": 5.46, "volume": 403977.0}, {"date": "2025-12-30", "close": 5.49, "volume": 365766.0}, {"date": "2025-12-31", "close": 5.45, "volume": 128601.0}, {"date": "2026-01-02", "close": 5.3, "volume": 133549.0}, {"date": "2026-01-05", "close": 5.18, "volume": 233713.0}, {"date": "2026-01-06", "close": 5.16, "volume": 235089.0}, {"date": "2026-01-07", "close": 5.43, "volume": 305760.0}, {"date": "2026-01-08", "close": 5.16, "volume": 163700.0}, {"date": "2026-01-09", "close": 5.09, "volume": 178870.0}, {"date": "2026-01-12", "close": 5.07, "volume": 140795.0}, {"date": "2026-01-13", "close": 5.06, "volume": 145277.0}, {"date": "2026-01-14", "close": 5.26, "volume": 165374.0}, {"date": "2026-01-15", "close": 5.11, "volume": 115630.0}, {"date": "2026-01-16", "close": 5.02, "volume": 157759.0}, {"date": "2026-01-20", "close": 4.97, "volume": 217689.0}, {"date": "2026-01-21", "close": 5.48, "volume": 190355.0}, {"date": "2026-01-22", "close": 5.74, "volume": 251001.0}, {"date": "2026-01-23", "close": 5.68, "volume": 162083.0}, {"date": "2026-01-26", "close": 5.59, "volume": 214526.0}, {"date": "2026-01-27", "close": 5.66, "volume": 141234.0}, {"date": "2026-01-28", "close": 5.42, "volume": 181337.0}, {"date": "2026-01-29", "close": 5.48, "volume": 131838.0}, {"date": "2026-01-30", "close": 5.6, "volume": 214933.0}, {"date": "2026-02-02", "close": 5.88, "volume": 281310.0}, {"date": "2026-02-03", "close": 5.94, "volume": 224958.0}, {"date": "2026-02-04", "close": 5.75, "volume": 176787.0}, {"date": "2026-02-05", "close": 5.36, "volume": 189899.0}, {"date": "2026-02-06", "close": 5.6, "volume": 221724.0}, {"date": "2026-02-09", "close": 5.75, "volume": 178626.0}, {"date": "2026-02-10", "close": 5.63, "volume": 110326.0}, {"date": "2026-02-11", "close": 5.62, "volume": 169523.0}, {"date": "2026-02-12", "close": 5.51, "volume": 138193.0}, {"date": "2026-02-13", "close": 5.57, "volume": 212989.0}, {"date": "2026-02-17", "close": 5.25, "volume": 463329.0}, {"date": "2026-02-18", "close": 5.04, "volume": 273333.0}, {"date": "2026-02-19", "close": 5.36, "volume": 215738.0}, {"date": "2026-02-20", "close": 5.41, "volume": 234936.0}, {"date": "2026-02-23", "close": 5.48, "volume": 179342.0}, {"date": "2026-02-24", "close": 5.68, "volume": 162983.0}, {"date": "2026-02-25", "close": 6.02, "volume": 162019.0}, {"date": "2026-02-26", "close": 5.98, "volume": 179657.0}, {"date": "2026-02-27", "close": 5.89, "volume": 165560.0}, {"date": "2026-03-02", "close": 6.14, "volume": 302332.0}, {"date": "2026-03-03", "close": 6.24, "volume": 352700.0}, {"date": "2026-03-04", "close": 6.15, "volume": 403630.0}, {"date": "2026-03-05", "close": 5.7, "volume": 286686.0}, {"date": "2026-03-06", "close": 5.6, "volume": 188950.0}, {"date": "2026-03-09", "close": 5.67, "volume": 171896.0}, {"date": "2026-03-10", "close": 5.64, "volume": 341427.0}, {"date": "2026-03-11", "close": 5.67, "volume": 188237.0}, {"date": "2026-03-12", "close": 5.95, "volume": 284316.0}, {"date": "2026-03-13", "close": 5.94, "volume": 326688.0}, {"date": "2026-03-16", "close": 6.74, "volume": 349857.0}, {"date": "2026-03-17", "close": 6.81, "volume": 310570.0}, {"date": "2026-03-18", "close": 6.58, "volume": 305311.0}, {"date": "2026-03-19", "close": 6.58, "volume": 314954.0}, {"date": "2026-03-20", "close": 6.55, "volume": 441398.0}, {"date": "2026-03-23", "close": 6.53, "volume": 228526.0}, {"date": "2026-03-24", "close": 6.31, "volume": 201088.0}, {"date": "2026-03-25", "close": 6.48, "volume": 268300.0}, {"date": "2026-03-26", "close": 6.44, "volume": 245131.0}, {"date": "2026-03-27", "close": 6.27, "volume": 275942.0}, {"date": "2026-03-30", "close": 6.2, "volume": 295020.0}, {"date": "2026-03-31", "close": 6.69, "volume": 340168.0}, {"date": "2026-04-01", "close": 6.7, "volume": 294019.0}, {"date": "2026-04-02", "close": 6.54, "volume": 175766.0}, {"date": "2026-04-06", "close": 6.68, "volume": 545202.0}, {"date": "2026-04-07", "close": 6.63, "volume": 442348.0}, {"date": "2026-04-08", "close": 6.77, "volume": 349129.0}, {"date": "2026-04-09", "close": 6.78, "volume": 315040.0}, {"date": "2026-04-10", "close": 6.8, "volume": 224165.0}, {"date": "2026-04-13", "close": 6.91, "volume": 337076.0}, {"date": "2026-04-14", "close": 7.09, "volume": 301400.0}, {"date": "2026-04-15", "close": 7.09, "volume": 325567.0}, {"date": "2026-04-16", "close": 7.06, "volume": 285749.0}, {"date": "2026-04-17", "close": 7.29, "volume": 427553.0}, {"date": "2026-04-20", "close": 7.05, "volume": 327388.0}, {"date": "2026-04-21", "close": 7.44, "volume": 383975.0}, {"date": "2026-04-22", "close": 7.49, "volume": 261739.0}, {"date": "2026-04-23", "close": 7.26, "volume": 296109.0}, {"date": "2026-04-24", "close": 7.27, "volume": 299510.0}, {"date": "2026-04-27", "close": 6.96, "volume": 185114.0}, {"date": "2026-04-28", "close": 6.96, "volume": 126517.0}, {"date": "2026-04-29", "close": 6.73, "volume": 189016.0}, {"date": "2026-04-30", "close": 7.05, "volume": 273676.0}, {"date": "2026-05-01", "close": 7.01, "volume": 205900.0}, {"date": "2026-05-04", "close": 8.35, "volume": 1750791.0}, {"date": "2026-05-05", "close": 8.9, "volume": 5880828.0}, {"date": "2026-05-06", "close": 8.29, "volume": 1102996.0}, {"date": "2026-05-07", "close": 8.2, "volume": 404746.0}, {"date": "2026-05-08", "close": 8.4, "volume": 1047952.0}, {"date": "2026-05-11", "close": 8.19, "volume": 333975.0}, {"date": "2026-05-12", "close": 7.93, "volume": 478464.0}, {"date": "2026-05-13", "close": 8.02, "volume": 619639.0}, {"date": "2026-05-14", "close": 7.98, "volume": 335606.0}, {"date": "2026-05-15", "close": 7.74, "volume": 491721.0}, {"date": "2026-05-18", "close": 7.47, "volume": 1010466.0}, {"date": "2026-05-19", "close": 7.39, "volume": 555369.0}, {"date": "2026-05-20", "close": 7.47, "volume": 486317.0}, {"date": "2026-05-21", "close": 7.65, "volume": 898725.0}, {"date": "2026-05-22", "close": 7.6, "volume": 278175.0}, {"date": "2026-05-26", "close": 7.61, "volume": 276838.0}, {"date": "2026-05-27", "close": 7.66, "volume": 266943.0}, {"date": "2026-05-28", "close": 7.5, "volume": 339870.0}, {"date": "2026-05-29", "close": 7.47, "volume": 439029.0}, {"date": "2026-06-01", "close": 7.19, "volume": 342981.0}, {"date": "2026-06-02", "close": 6.9, "volume": 479960.0}, {"date": "2026-06-03", "close": 6.88, "volume": 253190.0}, {"date": "2026-06-04", "close": 6.8, "volume": 492043.0}, {"date": "2026-06-05", "close": 6.63, "volume": 347124.0}, {"date": "2026-06-08", "close": 6.48, "volume": 248432.0}, {"date": "2026-06-09", "close": 6.35, "volume": 647541.0}, {"date": "2026-06-10", "close": 6.12, "volume": 676686.0}, {"date": "2026-06-11", "close": 6.21, "volume": 816602.0}, {"date": "2026-06-12", "close": 6.41, "volume": 959155.0}, {"date": "2026-06-15", "close": 6.45, "volume": 581905.0}, {"date": "2026-06-16", "close": 6.28, "volume": 496682.0}, {"date": "2026-06-17", "close": 6.31, "volume": 531093.0}, {"date": "2026-06-18", "close": 6.34, "volume": 1263808.0}, {"date": "2026-06-22", "close": 6.95, "volume": 635641.0}, {"date": "2026-06-23", "close": 7.02, "volume": 500365.0}, {"date": "2026-06-24", "close": 7.04, "volume": 479544.0}, {"date": "2026-06-25", "close": 6.86, "volume": 336074.0}, {"date": "2026-06-26", "close": 7.0, "volume": 1628001.0}, {"date": "2026-06-29", "close": 6.88, "volume": 383195.0}, {"date": "2026-06-30", "close": 7.1, "volume": 1261950.0}, {"date": "2026-07-01", "close": 6.73, "volume": 680107.0}, {"date": "2026-07-02", "close": 7.74, "volume": 961698.0}, {"date": "2026-07-06", "close": 7.09, "volume": 678027.0}, {"date": "2026-07-07", "close": 7.03, "volume": 814995.0}, {"date": "2026-07-08", "close": 7.25, "volume": 1210985.0}, {"date": "2026-07-09", "close": 7.0, "volume": 682535.0}, {"date": "2026-07-10", "close": 6.84, "volume": 442809.0}, {"date": "2026-07-13", "close": 7.0, "volume": 597382.0}, {"date": "2026-07-14", "close": 7.0, "volume": 625644.0}, {"date": "2026-07-15", "close": 7.01, "volume": 308837.0}, {"date": "2026-07-16", "close": 6.89, "volume": 339591.0}, {"date": "2026-07-17", "close": 6.99, "volume": 408706.0}, {"date": "2026-07-20", "close": 6.82, "volume": 420987.0}, {"date": "2026-07-21", "close": 7.03, "volume": 307551.0}, {"date": "2026-07-22", "close": 7.01, "volume": 412227.0}, {"date": "2026-07-23", "close": 7.2, "volume": 230704.0}, {"date": "2026-07-24", "close": 7.05, "volume": 325838.0}, {"date": "2026-07-27", "close": 7.16, "volume": 252141.0}, {"date": "2026-07-28", "close": 7.05, "volume": 439329.0}, {"date": "2026-07-29", "close": 7.01, "volume": 481242.0}, {"date": "2026-07-30", "close": 7.11, "volume": 292927.0}, {"date": "2026-07-31", "close": 7.01, "volume": 294063.0}, {"date": "2026-08-03", "close": 7.04, "volume": 422231.0}, {"date": "2026-08-04", "close": 7.15, "volume": 277521.0}, {"date": "2026-08-05", "close": 7.18, "volume": 314869.0}, {"date": "2026-08-06", "close": 7.72, "volume": 577514.0}, {"date": "2026-08-07", "close": 7.99, "volume": 538278.0}], "refreshing": true}