{"ticker": "CGON", "overview": {"cik": "1991792", "ticker": "CGON", "name": "CG Oncology, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425297", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425295", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "Initial insider holdings", "accession": "0001193125-26-425256", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010274", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009691", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009639", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394394", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009375", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009036", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008873", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008793", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008678", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008634", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008371", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355561", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008205", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008191", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097055", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000147", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000242", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008043", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007989", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007845", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007823", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 62065.0, "net": -62065.0, "insiders": 1, "first_date": "2026-10-15", "last_date": "2026-10-15"}, "metrics": {"ticker": "CGON", "has_prices": true, "as_of": "2026-08-07", "last": 75.1, "prev_close": 74.85, "change": 0.25, "change_pct": 0.0033400133600534404, "session_volume": 611587.0, "vwap_5": 72.66257711249025, "vwap_20": 71.7034726010706, "vwap_60": 66.98474127067982, "vwap_250": 54.51620457944295, "high_52w": 75.24, "low_52w": 37.37, "avg_volume_20": 904422.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-425295", "src": "INSIDERS", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "Leonard E. Post", "who_key": "POST LEONARD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 62065.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director trims CGON: $62K", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/000119312526425295/0001193125-26-425295-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001193125-26-425297", "src": "INSIDERS", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "Isabel Kalofonos", "who_key": "Kalofonos Isabel", "role": "Chief Commercial 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 CGON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/000119312526425297/0001193125-26-425297-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "13DG-0001104659-26-097055", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "CG Oncology, Inc.", "who_key": "CG Oncology, 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": "CG Oncology, Inc. moves to a 1.2% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/0001104659-26-097055-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001493215-26-000147", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "CG Oncology, Inc.", "who_key": "CG Oncology, 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": "CG Oncology, Inc. moves to a 9.7% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/0001493215-26-000147-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000902219-26-000242", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "CG Oncology, Inc.", "who_key": "CG Oncology, 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": "CG Oncology, Inc. moves to a 6% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/0000902219-26-000242-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0002012383-26-002283", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. moves to a 6.8% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002283-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0001493215-26-000102", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "CG Oncology, Inc.", "who_key": "CG Oncology, 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": "CG Oncology, Inc. takes a 8.3% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/0001493215-26-000102-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001897612-26-000502", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "CG Oncology, Inc.", "who_key": "CG Oncology, 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": "CG Oncology, Inc. takes a 8% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/0001897612-26-000502-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097055", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "CG Oncology, Inc.", "who_key": "CG Oncology, 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": "CG Oncology, Inc. moves to a 1.2% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/0001104659-26-097055-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001493215-26-000147", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "CG Oncology, Inc.", "who_key": "CG Oncology, 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": "CG Oncology, Inc. moves to a 9.7% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/0001493215-26-000147-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000902219-26-000242", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "CG Oncology, Inc.", "who_key": "CG Oncology, 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": "CG Oncology, Inc. moves to a 6% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/0000902219-26-000242-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0002012383-26-002283", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. moves to a 6.8% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002283-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0001493215-26-000102", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "CG Oncology, Inc.", "who_key": "CG Oncology, 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": "CG Oncology, Inc. takes a 8.3% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/0001493215-26-000102-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001897612-26-000502", "src": "13DG", "ticker": "CGON", "cik": "1991792", "company": "CG Oncology, Inc.", "company_raw": "CG Oncology, Inc.", "who": "CG Oncology, Inc.", "who_key": "CG Oncology, 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": "CG Oncology, Inc. takes a 8% passive stake in CGON", "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/0001897612-26-000502-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "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": "CG Oncology, Inc. - Common stock", "new_value": "CG Oncology, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001991792", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001991792", "applied": 1, "detected_at": "2026-09-10T23:39:20.832179"}]}, "key_people": [{"who": "Leonard E. Post", "who_key": "POST LEONARD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 62065.0, "net": -62065.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62065.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/000119312526425295/0001193125-26-425295-index.htm"}], "latest": {"action": "SELL", "amount": 62065.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991792/000119312526425295/0001193125-26-425295-index.htm"}}], "activity": [{"date": "2026-10-15", "net": -62065.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425297", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425295", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "Initial insider holdings", "accession": "0001193125-26-425256", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010274", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009691", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009639", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394394", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009375", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009036", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008873", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008793", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008678", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008634", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008371", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355561", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008205", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008191", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097055", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000147", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000242", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008043", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007989", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007845", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007823", "price_sensitive": false}], "performance": {"ticker": "CGON", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-01-25", "close": 37.17, "volume": 8824751.0}, {"date": "2024-01-26", "close": 35.03, "volume": 1718915.0}, {"date": "2024-01-29", "close": 37.0, "volume": 1089782.0}, {"date": "2024-01-30", "close": 36.5, "volume": 1192459.0}, {"date": "2024-01-31", "close": 37.26, "volume": 2688889.0}, {"date": "2024-02-01", "close": 37.95, "volume": 544636.0}, {"date": "2024-02-02", "close": 35.81, "volume": 394248.0}, {"date": "2024-02-05", "close": 37.42, "volume": 189891.0}, {"date": "2024-02-06", "close": 37.03, "volume": 639480.0}, {"date": "2024-02-07", "close": 40.52, "volume": 759683.0}, {"date": "2024-02-08", "close": 39.02, "volume": 657293.0}, {"date": "2024-02-09", "close": 41.57, "volume": 575698.0}, {"date": "2024-02-12", "close": 43.74, "volume": 661113.0}, {"date": "2024-02-13", "close": 44.18, "volume": 522316.0}, {"date": "2024-02-14", "close": 43.42, "volume": 384260.0}, {"date": "2024-02-15", "close": 47.46, "volume": 494830.0}, {"date": "2024-02-16", "close": 47.93, "volume": 361356.0}, {"date": "2024-02-20", "close": 44.37, "volume": 491218.0}, {"date": "2024-02-21", "close": 45.28, "volume": 473948.0}, {"date": "2024-02-22", "close": 46.17, "volume": 332117.0}, {"date": "2024-02-23", "close": 43.61, "volume": 400027.0}, {"date": "2024-02-26", "close": 46.01, "volume": 299976.0}, {"date": "2024-02-27", "close": 46.35, "volume": 227894.0}, {"date": "2024-02-28", "close": 44.4, "volume": 326704.0}, {"date": "2024-02-29", "close": 44.71, "volume": 423600.0}, {"date": "2024-03-01", "close": 43.98, "volume": 459052.0}, {"date": "2024-03-04", "close": 43.09, "volume": 602420.0}, {"date": "2024-03-05", "close": 41.49, "volume": 528850.0}, {"date": "2024-03-06", "close": 42.79, "volume": 441194.0}, {"date": "2024-03-07", "close": 39.86, "volume": 430273.0}, {"date": "2024-03-08", "close": 35.51, "volume": 1416859.0}, {"date": "2024-03-11", "close": 35.0, "volume": 915907.0}, {"date": "2024-03-12", "close": 35.67, "volume": 828167.0}, {"date": "2024-03-13", "close": 39.79, "volume": 622321.0}, {"date": "2024-03-14", "close": 37.2, "volume": 729544.0}, {"date": "2024-03-15", "close": 38.52, "volume": 4981396.0}, {"date": "2024-03-18", "close": 38.11, "volume": 449345.0}, {"date": "2024-03-19", "close": 39.7, "volume": 678015.0}, {"date": "2024-03-20", "close": 39.05, "volume": 432824.0}, {"date": "2024-03-21", "close": 41.12, "volume": 619653.0}, {"date": "2024-03-22", "close": 40.5, "volume": 800150.0}, {"date": "2024-03-25", "close": 40.76, "volume": 284164.0}, {"date": "2024-03-26", "close": 40.87, "volume": 425504.0}, {"date": "2024-03-27", "close": 41.0, "volume": 295041.0}, {"date": "2024-03-28", "close": 43.9, "volume": 747532.0}, {"date": "2024-04-01", "close": 42.76, "volume": 483977.0}, {"date": "2024-04-02", "close": 40.5, "volume": 396009.0}, {"date": "2024-04-03", "close": 38.39, "volume": 283524.0}, {"date": "2024-04-04", "close": 37.75, "volume": 358993.0}, {"date": "2024-04-05", "close": 38.46, "volume": 181202.0}, {"date": "2024-04-08", "close": 39.15, "volume": 339130.0}, {"date": "2024-04-09", "close": 39.02, "volume": 238365.0}, {"date": "2024-04-10", "close": 38.5, "volume": 596590.0}, {"date": "2024-04-11", "close": 39.85, "volume": 220302.0}, {"date": "2024-04-12", "close": 39.75, "volume": 660283.0}, {"date": "2024-04-15", "close": 37.64, "volume": 370799.0}, {"date": "2024-04-16", "close": 36.47, "volume": 216566.0}, {"date": "2024-04-17", "close": 36.41, "volume": 305821.0}, {"date": "2024-04-18", "close": 35.32, "volume": 211578.0}, {"date": "2024-04-19", "close": 35.34, "volume": 197472.0}, {"date": "2024-04-22", "close": 33.54, "volume": 278123.0}, {"date": "2024-04-23", "close": 36.31, "volume": 422646.0}, {"date": "2024-04-24", "close": 36.05, "volume": 292352.0}, {"date": "2024-04-25", "close": 36.2, "volume": 183717.0}, {"date": "2024-04-26", "close": 41.0, "volume": 819590.0}, {"date": "2024-04-29", "close": 43.32, "volume": 436062.0}, {"date": "2024-04-30", "close": 40.19, "volume": 934245.0}, {"date": "2024-05-01", "close": 40.62, "volume": 266545.0}, {"date": "2024-05-02", "close": 39.5, "volume": 639036.0}, {"date": "2024-05-03", "close": 36.27, "volume": 2443166.0}, {"date": "2024-05-06", "close": 35.1, "volume": 1455301.0}, {"date": "2024-05-07", "close": 33.95, "volume": 822295.0}, {"date": "2024-05-08", "close": 32.43, "volume": 702871.0}, {"date": "2024-05-09", "close": 30.02, "volume": 694145.0}, {"date": "2024-05-10", "close": 28.5, "volume": 762412.0}, {"date": "2024-05-13", "close": 25.84, "volume": 948639.0}, {"date": "2024-05-14", "close": 27.32, "volume": 1448007.0}, {"date": "2024-05-15", "close": 28.01, "volume": 910276.0}, {"date": "2024-05-16", "close": 30.97, "volume": 882035.0}, {"date": "2024-05-17", "close": 29.98, "volume": 603246.0}, {"date": "2024-05-20", "close": 29.73, "volume": 334318.0}, {"date": "2024-05-21", "close": 28.97, "volume": 595873.0}, {"date": "2024-05-22", "close": 30.81, "volume": 520242.0}, {"date": "2024-05-23", "close": 29.99, "volume": 1385761.0}, {"date": "2024-05-24", "close": 32.71, "volume": 888875.0}, {"date": "2024-05-28", "close": 32.43, "volume": 776635.0}, {"date": "2024-05-29", "close": 32.4, "volume": 393040.0}, {"date": "2024-05-30", "close": 34.29, "volume": 572232.0}, {"date": "2024-05-31", "close": 32.58, "volume": 1533992.0}, {"date": "2024-06-03", "close": 36.02, "volume": 770912.0}, {"date": "2024-06-04", "close": 35.26, "volume": 631532.0}, {"date": "2024-06-05", "close": 36.0, "volume": 576670.0}, {"date": "2024-06-06", "close": 34.9, "volume": 710655.0}, {"date": "2024-06-07", "close": 34.9, "volume": 410582.0}, {"date": "2024-06-10", "close": 35.22, "volume": 342429.0}, {"date": "2024-06-11", "close": 35.2, "volume": 284240.0}, {"date": "2024-06-12", "close": 35.51, "volume": 581291.0}, {"date": "2024-06-13", "close": 34.81, "volume": 360470.0}, {"date": "2024-06-14", "close": 34.66, "volume": 502034.0}, {"date": "2024-06-17", "close": 33.73, "volume": 805595.0}, {"date": "2024-06-18", "close": 33.89, "volume": 425811.0}, {"date": "2024-06-20", "close": 32.11, "volume": 892625.0}, {"date": "2024-06-21", "close": 31.43, "volume": 2023896.0}, {"date": "2024-06-24", "close": 31.9, "volume": 367524.0}, {"date": "2024-06-25", "close": 31.43, "volume": 289669.0}, {"date": "2024-06-26", "close": 30.52, "volume": 314432.0}, {"date": "2024-06-27", "close": 30.25, "volume": 449868.0}, {"date": "2024-06-28", "close": 31.57, "volume": 1183816.0}, {"date": "2024-07-01", "close": 31.72, "volume": 501673.0}, {"date": "2024-07-02", "close": 31.32, "volume": 370849.0}, {"date": "2024-07-03", "close": 30.83, "volume": 332938.0}, {"date": "2024-07-05", "close": 31.88, "volume": 205040.0}, {"date": "2024-07-08", "close": 32.04, "volume": 266692.0}, {"date": "2024-07-09", "close": 32.11, "volume": 268912.0}, {"date": "2024-07-10", "close": 32.81, "volume": 371279.0}, {"date": "2024-07-11", "close": 34.46, "volume": 348545.0}, {"date": "2024-07-12", "close": 35.41, "volume": 537182.0}, {"date": "2024-07-15", "close": 36.66, "volume": 388422.0}, {"date": "2024-07-16", "close": 37.65, "volume": 487105.0}, {"date": "2024-07-17", "close": 38.2, "volume": 869775.0}, {"date": "2024-07-18", "close": 36.72, "volume": 386493.0}, {"date": "2024-07-19", "close": 35.22, "volume": 272695.0}, {"date": "2024-07-22", "close": 34.83, "volume": 537710.0}, {"date": "2024-07-23", "close": 34.3, "volume": 1987384.0}, {"date": "2024-07-24", "close": 33.2, "volume": 717547.0}, {"date": "2024-07-25", "close": 32.99, "volume": 662568.0}, {"date": "2024-07-26", "close": 33.07, "volume": 581947.0}, {"date": "2024-07-29", "close": 31.33, "volume": 660123.0}, {"date": "2024-07-30", "close": 30.78, "volume": 650000.0}, {"date": "2024-07-31", "close": 33.35, "volume": 994449.0}, {"date": "2024-08-01", "close": 33.84, "volume": 1030217.0}, {"date": "2024-08-02", "close": 32.6, "volume": 676742.0}, {"date": "2024-08-05", "close": 31.01, "volume": 784134.0}, {"date": "2024-08-06", "close": 32.43, "volume": 679864.0}, {"date": "2024-08-07", "close": 31.06, "volume": 426005.0}, {"date": "2024-08-08", "close": 33.24, "volume": 360358.0}, {"date": "2024-08-09", "close": 33.63, "volume": 253842.0}, {"date": "2024-08-12", "close": 32.9, "volume": 295513.0}, {"date": "2024-08-13", "close": 33.51, "volume": 468988.0}, {"date": "2024-08-14", "close": 33.23, "volume": 371744.0}, {"date": "2024-08-15", "close": 34.4, "volume": 572927.0}, {"date": "2024-08-16", "close": 34.22, "volume": 468517.0}, {"date": "2024-08-19", "close": 36.08, "volume": 324735.0}, {"date": "2024-08-20", "close": 35.47, "volume": 414983.0}, {"date": "2024-08-21", "close": 36.56, "volume": 358036.0}, {"date": "2024-08-22", "close": 35.93, "volume": 298012.0}, {"date": "2024-08-23", "close": 37.02, "volume": 439455.0}, {"date": "2024-08-26", "close": 37.74, "volume": 596921.0}, {"date": "2024-08-27", "close": 36.51, "volume": 338423.0}, {"date": "2024-08-28", "close": 36.79, "volume": 289500.0}, {"date": "2024-08-29", "close": 36.68, "volume": 1521635.0}, {"date": "2024-08-30", "close": 36.88, "volume": 566079.0}, {"date": "2024-09-03", "close": 35.37, "volume": 364795.0}, {"date": "2024-09-04", "close": 36.49, "volume": 367463.0}, {"date": "2024-09-05", "close": 37.56, "volume": 424330.0}, {"date": "2024-09-06", "close": 38.05, "volume": 798507.0}, {"date": "2024-09-09", "close": 37.93, "volume": 744897.0}, {"date": "2024-09-10", "close": 36.12, "volume": 684091.0}, {"date": "2024-09-11", "close": 36.5, "volume": 480927.0}, {"date": "2024-09-12", "close": 34.83, "volume": 667360.0}, {"date": "2024-09-13", "close": 34.8, "volume": 1193954.0}, {"date": "2024-09-16", "close": 37.0, "volume": 1454498.0}, {"date": "2024-09-17", "close": 37.75, "volume": 787425.0}, {"date": "2024-09-18", "close": 37.06, "volume": 1385763.0}, {"date": "2024-09-19", "close": 39.11, "volume": 1796202.0}, {"date": "2024-09-20", "close": 39.0, "volume": 7543646.0}, {"date": "2024-09-23", "close": 38.34, "volume": 1094024.0}, {"date": "2024-09-24", "close": 36.52, "volume": 1095923.0}, {"date": "2024-09-25", "close": 36.2, "volume": 513128.0}, {"date": "2024-09-26", "close": 36.78, "volume": 456724.0}, {"date": "2024-09-27", "close": 37.87, "volume": 530852.0}, {"date": "2024-09-30", "close": 37.73, "volume": 470152.0}, {"date": "2024-10-01", "close": 36.9, "volume": 493978.0}, {"date": "2024-10-02", "close": 36.4, "volume": 284815.0}, {"date": "2024-10-03", "close": 35.96, "volume": 381327.0}, {"date": "2024-10-04", "close": 36.63, "volume": 548461.0}, {"date": "2024-10-07", "close": 35.48, "volume": 329364.0}, {"date": "2024-10-08", "close": 34.82, "volume": 465931.0}, {"date": "2024-10-09", "close": 34.72, "volume": 309565.0}, {"date": "2024-10-10", "close": 34.48, "volume": 363605.0}, {"date": "2024-10-11", "close": 36.09, "volume": 397844.0}, {"date": "2024-10-14", "close": 37.52, "volume": 441464.0}, {"date": "2024-10-15", "close": 37.2, "volume": 474855.0}, {"date": "2024-10-16", "close": 37.05, "volume": 533031.0}, {"date": "2024-10-17", "close": 36.76, "volume": 357435.0}, {"date": "2024-10-18", "close": 36.44, "volume": 420264.0}, {"date": "2024-10-21", "close": 36.71, "volume": 316474.0}, {"date": "2024-10-22", "close": 36.98, "volume": 329909.0}, {"date": "2024-10-23", "close": 35.61, "volume": 594943.0}, {"date": "2024-10-24", "close": 36.45, "volume": 226410.0}, {"date": "2024-10-25", "close": 36.38, "volume": 227710.0}, {"date": "2024-10-28", "close": 37.29, "volume": 243593.0}, {"date": "2024-10-29", "close": 36.19, "volume": 191136.0}, {"date": "2024-10-30", "close": 36.32, "volume": 187715.0}, {"date": "2024-10-31", "close": 35.53, "volume": 379560.0}, {"date": "2024-11-01", "close": 35.91, "volume": 361851.0}, {"date": "2024-11-04", "close": 36.78, "volume": 344814.0}, {"date": "2024-11-05", "close": 36.93, "volume": 290557.0}, {"date": "2024-11-06", "close": 38.69, "volume": 658199.0}, {"date": "2024-11-07", "close": 39.06, "volume": 350111.0}, {"date": "2024-11-08", "close": 39.94, "volume": 279002.0}, {"date": "2024-11-11", "close": 39.69, "volume": 560540.0}, {"date": "2024-11-12", "close": 36.98, "volume": 528363.0}, {"date": "2024-11-13", "close": 35.15, "volume": 404222.0}, {"date": "2024-11-14", "close": 35.5, "volume": 702068.0}, {"date": "2024-11-15", "close": 32.895, "volume": 754729.0}, {"date": "2024-11-18", "close": 33.21, "volume": 464575.0}, {"date": "2024-11-19", "close": 32.8, "volume": 423709.0}, {"date": "2024-11-20", "close": 32.24, "volume": 755623.0}, {"date": "2024-11-21", "close": 32.34, "volume": 588670.0}, {"date": "2024-11-22", "close": 33.47, "volume": 404183.0}, {"date": "2024-11-25", "close": 33.95, "volume": 609228.0}, {"date": "2024-11-26", "close": 33.9, "volume": 269697.0}, {"date": "2024-11-27", "close": 34.1, "volume": 504983.0}, {"date": "2024-11-29", "close": 34.75, "volume": 199837.0}, {"date": "2024-12-02", "close": 35.77, "volume": 522895.0}, {"date": "2024-12-03", "close": 34.905, "volume": 357685.0}, {"date": "2024-12-04", "close": 35.91, "volume": 832555.0}, {"date": "2024-12-05", "close": 33.56, "volume": 1903696.0}, {"date": "2024-12-06", "close": 34.59, "volume": 661828.0}, {"date": "2024-12-09", "close": 33.23, "volume": 333674.0}, {"date": "2024-12-10", "close": 33.7, "volume": 369930.0}, {"date": "2024-12-11", "close": 31.73, "volume": 519256.0}, {"date": "2024-12-12", "close": 28.87, "volume": 804500.0}, {"date": "2024-12-13", "close": 28.76, "volume": 3368234.0}, {"date": "2024-12-16", "close": 29.21, "volume": 959525.0}, {"date": "2024-12-17", "close": 29.27, "volume": 1745797.0}, {"date": "2024-12-18", "close": 28.45, "volume": 1327263.0}, {"date": "2024-12-19", "close": 28.02, "volume": 1476785.0}, {"date": "2024-12-20", "close": 28.67, "volume": 1470755.0}, {"date": "2024-12-23", "close": 28.13, "volume": 471567.0}, {"date": "2024-12-24", "close": 28.3, "volume": 263839.0}, {"date": "2024-12-26", "close": 29.11, "volume": 574839.0}, {"date": "2024-12-27", "close": 30.04, "volume": 1595739.0}, {"date": "2024-12-30", "close": 28.5, "volume": 515607.0}, {"date": "2024-12-31", "close": 28.68, "volume": 524659.0}, {"date": "2025-01-02", "close": 28.97, "volume": 664568.0}, {"date": "2025-01-03", "close": 30.52, "volume": 834017.0}, {"date": "2025-01-06", "close": 29.72, "volume": 552215.0}, {"date": "2025-01-07", "close": 31.01, "volume": 784331.0}, {"date": "2025-01-08", "close": 30.46, "volume": 740020.0}, {"date": "2025-01-10", "close": 30.2, "volume": 810908.0}, {"date": "2025-01-13", "close": 28.68, "volume": 821025.0}, {"date": "2025-01-14", "close": 27.97, "volume": 602268.0}, {"date": "2025-01-15", "close": 29.61, "volume": 1042871.0}, {"date": "2025-01-16", "close": 29.1, "volume": 475351.0}, {"date": "2025-01-17", "close": 29.08, "volume": 634710.0}, {"date": "2025-01-21", "close": 30.0, "volume": 965701.0}, {"date": "2025-01-22", "close": 30.21, "volume": 775408.0}, {"date": "2025-01-23", "close": 30.75, "volume": 552514.0}, {"date": "2025-01-24", "close": 30.79, "volume": 601668.0}, {"date": "2025-01-27", "close": 30.5, "volume": 509824.0}, {"date": "2025-01-28", "close": 30.29, "volume": 695617.0}, {"date": "2025-01-29", "close": 30.29, "volume": 254600.0}, {"date": "2025-01-30", "close": 30.15, "volume": 600768.0}, {"date": "2025-01-31", "close": 30.07, "volume": 570914.0}, {"date": "2025-02-03", "close": 29.36, "volume": 294893.0}, {"date": "2025-02-04", "close": 29.95, "volume": 334935.0}, {"date": "2025-02-05", "close": 30.32, "volume": 675244.0}, {"date": "2025-02-06", "close": 30.03, "volume": 471712.0}, {"date": "2025-02-07", "close": 28.89, "volume": 328911.0}, {"date": "2025-02-10", "close": 28.27, "volume": 273707.0}, {"date": "2025-02-11", "close": 27.52, "volume": 436201.0}, {"date": "2025-02-12", "close": 28.0, "volume": 372491.0}, {"date": "2025-02-13", "close": 28.5, "volume": 279959.0}, {"date": "2025-02-14", "close": 28.52, "volume": 398875.0}, {"date": "2025-02-18", "close": 27.37, "volume": 429418.0}, {"date": "2025-02-19", "close": 27.52, "volume": 363233.0}, {"date": "2025-02-20", "close": 28.22, "volume": 338529.0}, {"date": "2025-02-21", "close": 27.85, "volume": 370321.0}, {"date": "2025-02-24", "close": 26.78, "volume": 331034.0}, {"date": "2025-02-25", "close": 25.0, "volume": 1000657.0}, {"date": "2025-02-26", "close": 25.09, "volume": 499975.0}, {"date": "2025-02-27", "close": 24.64, "volume": 492916.0}, {"date": "2025-02-28", "close": 25.86, "volume": 719159.0}, {"date": "2025-03-03", "close": 25.1, "volume": 597064.0}, {"date": "2025-03-04", "close": 24.8, "volume": 602291.0}, {"date": "2025-03-05", "close": 26.83, "volume": 1035608.0}, {"date": "2025-03-06", "close": 26.99, "volume": 884731.0}, {"date": "2025-03-07", "close": 26.72, "volume": 690469.0}, {"date": "2025-03-10", "close": 26.19, "volume": 566654.0}, {"date": "2025-03-11", "close": 26.3, "volume": 669366.0}, {"date": "2025-03-12", "close": 26.62, "volume": 1047054.0}, {"date": "2025-03-13", "close": 25.95, "volume": 483262.0}, {"date": "2025-03-14", "close": 27.8, "volume": 839661.0}, {"date": "2025-03-17", "close": 27.67, "volume": 1235667.0}, {"date": "2025-03-18", "close": 27.48, "volume": 512900.0}, {"date": "2025-03-19", "close": 28.03, "volume": 1007503.0}, {"date": "2025-03-20", "close": 27.75, "volume": 505463.0}, {"date": "2025-03-21", "close": 27.05, "volume": 1637848.0}, {"date": "2025-03-24", "close": 28.53, "volume": 728958.0}, {"date": "2025-03-25", "close": 27.54, "volume": 577070.0}, {"date": "2025-03-26", "close": 26.54, "volume": 794130.0}, {"date": "2025-03-27", "close": 26.94, "volume": 482572.0}, {"date": "2025-03-28", "close": 26.42, "volume": 729101.0}, {"date": "2025-03-31", "close": 24.49, "volume": 1260448.0}, {"date": "2025-04-01", "close": 22.05, "volume": 1244726.0}, {"date": "2025-04-02", "close": 22.24, "volume": 1571028.0}, {"date": "2025-04-03", "close": 18.74, "volume": 2559320.0}, {"date": "2025-04-04", "close": 17.2, "volume": 2148002.0}, {"date": "2025-04-07", "close": 16.92, "volume": 1712881.0}, {"date": "2025-04-08", "close": 15.59, "volume": 1574492.0}, {"date": "2025-04-09", "close": 17.78, "volume": 2234175.0}, {"date": "2025-04-10", "close": 17.63, "volume": 1659989.0}, {"date": "2025-04-11", "close": 19.28, "volume": 1714587.0}, {"date": "2025-04-14", "close": 20.06, "volume": 1022571.0}, {"date": "2025-04-15", "close": 20.11, "volume": 835467.0}, {"date": "2025-04-16", "close": 20.22, "volume": 1237783.0}, {"date": "2025-04-17", "close": 20.64, "volume": 1109545.0}, {"date": "2025-04-21", "close": 20.41, "volume": 1034946.0}, {"date": "2025-04-22", "close": 20.48, "volume": 1524861.0}, {"date": "2025-04-23", "close": 20.73, "volume": 883126.0}, {"date": "2025-04-24", "close": 21.52, "volume": 1676670.0}, {"date": "2025-04-25", "close": 22.37, "volume": 1658267.0}, {"date": "2025-04-28", "close": 27.97, "volume": 9040370.0}, {"date": "2025-04-29", "close": 26.94, "volume": 2178802.0}, {"date": "2025-04-30", "close": 26.94, "volume": 1664324.0}, {"date": "2025-05-01", "close": 27.74, "volume": 917153.0}, {"date": "2025-05-02", "close": 29.05, "volume": 1160717.0}, {"date": "2025-05-05", "close": 28.18, "volume": 967413.0}, {"date": "2025-05-06", "close": 21.7, "volume": 4288037.0}, {"date": "2025-05-07", "close": 22.34, "volume": 3338124.0}, {"date": "2025-05-08", "close": 24.13, "volume": 3170644.0}, {"date": "2025-05-09", "close": 23.74, "volume": 1941794.0}, {"date": "2025-05-12", "close": 25.16, "volume": 1188732.0}, {"date": "2025-05-13", "close": 24.18, "volume": 884837.0}, {"date": "2025-05-14", "close": 24.17, "volume": 2010148.0}, {"date": "2025-05-15", "close": 25.35, "volume": 581663.0}, {"date": "2025-05-16", "close": 25.43, "volume": 1233441.0}, {"date": "2025-05-19", "close": 24.86, "volume": 972050.0}, {"date": "2025-05-20", "close": 26.56, "volume": 1162958.0}, {"date": "2025-05-21", "close": 26.22, "volume": 1219563.0}, {"date": "2025-05-22", "close": 25.76, "volume": 530501.0}, {"date": "2025-05-23", "close": 25.44, "volume": 653583.0}, {"date": "2025-05-27", "close": 25.52, "volume": 1399638.0}, {"date": "2025-05-28", "close": 25.28, "volume": 593567.0}, {"date": "2025-05-29", "close": 26.23, "volume": 634925.0}, {"date": "2025-05-30", "close": 25.62, "volume": 726922.0}, {"date": "2025-06-02", "close": 26.59, "volume": 620072.0}, {"date": "2025-06-03", "close": 26.79, "volume": 530440.0}, {"date": "2025-06-04", "close": 26.58, "volume": 427354.0}, {"date": "2025-06-05", "close": 26.63, "volume": 1163736.0}, {"date": "2025-06-06", "close": 26.91, "volume": 1012306.0}, {"date": "2025-06-09", "close": 27.0, "volume": 1379111.0}, {"date": "2025-06-10", "close": 27.48, "volume": 813370.0}, {"date": "2025-06-11", "close": 26.18, "volume": 591756.0}, {"date": "2025-06-12", "close": 26.5, "volume": 729462.0}, {"date": "2025-06-13", "close": 25.86, "volume": 626383.0}, {"date": "2025-06-16", "close": 25.46, "volume": 780709.0}, {"date": "2025-06-17", "close": 26.24, "volume": 1538906.0}, {"date": "2025-06-18", "close": 26.28, "volume": 726716.0}, {"date": "2025-06-20", "close": 25.55, "volume": 987475.0}, {"date": "2025-06-23", "close": 25.66, "volume": 597792.0}, {"date": "2025-06-24", "close": 25.8, "volume": 921297.0}, {"date": "2025-06-25", "close": 26.06, "volume": 530157.0}, {"date": "2025-06-26", "close": 26.07, "volume": 694133.0}, {"date": "2025-06-27", "close": 25.95, "volume": 1279859.0}, {"date": "2025-06-30", "close": 26.0, "volume": 705724.0}, {"date": "2025-07-01", "close": 26.35, "volume": 1082629.0}, {"date": "2025-07-02", "close": 26.68, "volume": 772722.0}, {"date": "2025-07-03", "close": 26.9, "volume": 349450.0}, {"date": "2025-07-07", "close": 26.25, "volume": 651036.0}, {"date": "2025-07-08", "close": 25.96, "volume": 1031228.0}, {"date": "2025-07-09", "close": 27.04, "volume": 1181186.0}, {"date": "2025-07-10", "close": 27.11, "volume": 526272.0}, {"date": "2025-07-11", "close": 26.72, "volume": 482115.0}, {"date": "2025-07-14", "close": 25.9, "volume": 1350755.0}, {"date": "2025-07-15", "close": 24.95, "volume": 703052.0}, {"date": "2025-07-16", "close": 26.08, "volume": 628134.0}, {"date": "2025-07-17", "close": 28.46, "volume": 1521929.0}, {"date": "2025-07-18", "close": 26.75, "volume": 1872202.0}, {"date": "2025-07-21", "close": 26.9, "volume": 873827.0}, {"date": "2025-07-22", "close": 26.01, "volume": 1949475.0}, {"date": "2025-07-23", "close": 26.32, "volume": 1054625.0}, {"date": "2025-07-24", "close": 26.14, "volume": 629180.0}, {"date": "2025-07-25", "close": 26.1, "volume": 983154.0}, {"date": "2025-07-28", "close": 25.86, "volume": 918040.0}, {"date": "2025-07-29", "close": 26.04, "volume": 1239967.0}, {"date": "2025-07-30", "close": 26.91, "volume": 1202628.0}, {"date": "2025-07-31", "close": 26.69, "volume": 758051.0}, {"date": "2025-08-01", "close": 26.31, "volume": 815524.0}, {"date": "2025-08-04", "close": 26.09, "volume": 659294.0}, {"date": "2025-08-05", "close": 26.94, "volume": 892338.0}, {"date": "2025-08-06", "close": 25.29, "volume": 823714.0}, {"date": "2025-08-07", "close": 24.35, "volume": 633906.0}, {"date": "2025-08-08", "close": 24.85, "volume": 672658.0}, {"date": "2025-08-11", "close": 23.945, "volume": 607661.0}, {"date": "2025-08-12", "close": 24.95, "volume": 545631.0}, {"date": "2025-08-13", "close": 26.49, "volume": 660499.0}, {"date": "2025-08-14", "close": 25.96, "volume": 806420.0}, {"date": "2025-08-15", "close": 25.7, "volume": 588838.0}, {"date": "2025-08-18", "close": 26.13, "volume": 516052.0}, {"date": "2025-08-19", "close": 25.56, "volume": 372792.0}, {"date": "2025-08-20", "close": 25.53, "volume": 306521.0}, {"date": "2025-08-21", "close": 25.98, "volume": 336302.0}, {"date": "2025-08-22", "close": 26.915, "volume": 542477.0}, {"date": "2025-08-25", "close": 25.42, "volume": 383644.0}, {"date": "2025-08-26", "close": 27.03, "volume": 794813.0}, {"date": "2025-08-27", "close": 26.48, "volume": 497474.0}, {"date": "2025-08-28", "close": 26.715, "volume": 380900.0}, {"date": "2025-08-29", "close": 26.82, "volume": 400018.0}, {"date": "2025-09-02", "close": 27.46, "volume": 468729.0}, {"date": "2025-09-03", "close": 28.67, "volume": 1066150.0}, {"date": "2025-09-04", "close": 30.94, "volume": 1270301.0}, {"date": "2025-09-05", "close": 33.07, "volume": 2019075.0}, {"date": "2025-09-08", "close": 33.69, "volume": 1767995.0}, {"date": "2025-09-09", "close": 33.47, "volume": 766025.0}, {"date": "2025-09-10", "close": 33.63, "volume": 1111428.0}, {"date": "2025-09-11", "close": 33.16, "volume": 2877659.0}, {"date": "2025-09-12", "close": 33.34, "volume": 1398940.0}, {"date": "2025-09-15", "close": 34.6, "volume": 983347.0}, {"date": "2025-09-16", "close": 35.76, "volume": 1504439.0}, {"date": "2025-09-17", "close": 37.72, "volume": 2241575.0}, {"date": "2025-09-18", "close": 38.82, "volume": 1247247.0}, {"date": "2025-09-19", "close": 36.9, "volume": 2019030.0}, {"date": "2025-09-22", "close": 37.04, "volume": 725025.0}, {"date": "2025-09-23", "close": 36.7, "volume": 584941.0}, {"date": "2025-09-24", "close": 36.68, "volume": 435372.0}, {"date": "2025-09-25", "close": 36.48, "volume": 486435.0}, {"date": "2025-09-26", "close": 37.54, "volume": 619313.0}, {"date": "2025-09-29", "close": 39.08, "volume": 672258.0}, {"date": "2025-09-30", "close": 40.28, "volume": 752172.0}, {"date": "2025-10-01", "close": 39.46, "volume": 1127948.0}, {"date": "2025-10-02", "close": 39.855, "volume": 1343889.0}, {"date": "2025-10-03", "close": 39.82, "volume": 560505.0}, {"date": "2025-10-06", "close": 38.13, "volume": 769566.0}, {"date": "2025-10-07", "close": 38.0, "volume": 735979.0}, {"date": "2025-10-08", "close": 40.71, "volume": 1911564.0}, {"date": "2025-10-09", "close": 44.46, "volume": 1843335.0}, {"date": "2025-10-10", "close": 43.25, "volume": 1158525.0}, {"date": "2025-10-13", "close": 42.96, "volume": 654290.0}, {"date": "2025-10-14", "close": 42.85, "volume": 1351399.0}, {"date": "2025-10-15", "close": 43.05, "volume": 1231093.0}, {"date": "2025-10-16", "close": 41.85, "volume": 647339.0}, {"date": "2025-10-17", "close": 41.46, "volume": 730371.0}, {"date": "2025-10-20", "close": 43.59, "volume": 861814.0}, {"date": "2025-10-21", "close": 43.06, "volume": 404662.0}, {"date": "2025-10-22", "close": 41.91, "volume": 883279.0}, {"date": "2025-10-23", "close": 41.98, "volume": 544190.0}, {"date": "2025-10-24", "close": 43.67, "volume": 662243.0}, {"date": "2025-10-27", "close": 44.29, "volume": 654636.0}, {"date": "2025-10-28", "close": 43.71, "volume": 2077587.0}, {"date": "2025-10-29", "close": 42.98, "volume": 567623.0}, {"date": "2025-10-30", "close": 42.47, "volume": 806535.0}, {"date": "2025-10-31", "close": 43.27, "volume": 1416403.0}, {"date": "2025-11-03", "close": 41.9, "volume": 900837.0}, {"date": "2025-11-04", "close": 39.07, "volume": 733463.0}, {"date": "2025-11-05", "close": 37.96, "volume": 1073263.0}, {"date": "2025-11-06", "close": 39.69, "volume": 931837.0}, {"date": "2025-11-07", "close": 39.68, "volume": 636687.0}, {"date": "2025-11-10", "close": 40.22, "volume": 695991.0}, {"date": "2025-11-11", "close": 38.84, "volume": 1440460.0}, {"date": "2025-11-12", "close": 39.41, "volume": 712051.0}, {"date": "2025-11-13", "close": 37.76, "volume": 1029667.0}, {"date": "2025-11-14", "close": 41.01, "volume": 1408575.0}, {"date": "2025-11-17", "close": 41.25, "volume": 1151637.0}, {"date": "2025-11-18", "close": 42.55, "volume": 1048093.0}, {"date": "2025-11-19", "close": 42.6, "volume": 620582.0}, {"date": "2025-11-20", "close": 40.71, "volume": 592794.0}, {"date": "2025-11-21", "close": 42.44, "volume": 708799.0}, {"date": "2025-11-24", "close": 43.56, "volume": 915172.0}, {"date": "2025-11-25", "close": 45.51, "volume": 724623.0}, {"date": "2025-11-26", "close": 44.84, "volume": 1156711.0}, {"date": "2025-11-28", "close": 44.84, "volume": 389205.0}, {"date": "2025-12-01", "close": 43.25, "volume": 793135.0}, {"date": "2025-12-02", "close": 41.37, "volume": 826915.0}, {"date": "2025-12-03", "close": 42.61, "volume": 1050679.0}, {"date": "2025-12-04", "close": 44.73, "volume": 965349.0}, {"date": "2025-12-05", "close": 43.3, "volume": 745459.0}, {"date": "2025-12-08", "close": 42.8, "volume": 834383.0}, {"date": "2025-12-09", "close": 41.74, "volume": 842761.0}, {"date": "2025-12-10", "close": 41.74, "volume": 571247.0}, {"date": "2025-12-11", "close": 41.61, "volume": 466344.0}, {"date": "2025-12-12", "close": 40.94, "volume": 411456.0}, {"date": "2025-12-15", "close": 39.75, "volume": 926251.0}, {"date": "2025-12-16", "close": 37.85, "volume": 624621.0}, {"date": "2025-12-17", "close": 37.37, "volume": 860481.0}, {"date": "2025-12-18", "close": 38.0, "volume": 754782.0}, {"date": "2025-12-19", "close": 39.03, "volume": 3225821.0}, {"date": "2025-12-22", "close": 40.08, "volume": 569266.0}, {"date": "2025-12-23", "close": 40.05, "volume": 855480.0}, {"date": "2025-12-24", "close": 40.14, "volume": 334499.0}, {"date": "2025-12-26", "close": 39.84, "volume": 561990.0}, {"date": "2025-12-29", "close": 39.86, "volume": 543351.0}, {"date": "2025-12-30", "close": 40.17, "volume": 882462.0}, {"date": "2025-12-31", "close": 41.52, "volume": 772239.0}, {"date": "2026-01-02", "close": 41.79, "volume": 1070643.0}, {"date": "2026-01-05", "close": 40.04, "volume": 1109811.0}, {"date": "2026-01-06", "close": 40.37, "volume": 692446.0}, {"date": "2026-01-07", "close": 42.45, "volume": 1160375.0}, {"date": "2026-01-08", "close": 41.93, "volume": 1274260.0}, {"date": "2026-01-09", "close": 54.2, "volume": 6995379.0}, {"date": "2026-01-12", "close": 53.72, "volume": 1899648.0}, {"date": "2026-01-13", "close": 52.58, "volume": 989966.0}, {"date": "2026-01-14", "close": 55.51, "volume": 1100177.0}, {"date": "2026-01-15", "close": 53.07, "volume": 781556.0}, {"date": "2026-01-16", "close": 54.73, "volume": 1054478.0}, {"date": "2026-01-20", "close": 54.69, "volume": 922166.0}, {"date": "2026-01-21", "close": 57.13, "volume": 2888327.0}, {"date": "2026-01-22", "close": 55.85, "volume": 2829283.0}, {"date": "2026-01-23", "close": 53.81, "volume": 1814354.0}, {"date": "2026-01-26", "close": 53.3, "volume": 671560.0}, {"date": "2026-01-27", "close": 55.1, "volume": 882331.0}, {"date": "2026-01-28", "close": 53.84, "volume": 658711.0}, {"date": "2026-01-29", "close": 53.42, "volume": 700821.0}, {"date": "2026-01-30", "close": 52.05, "volume": 778007.0}, {"date": "2026-02-02", "close": 54.34, "volume": 640264.0}, {"date": "2026-02-03", "close": 52.56, "volume": 1335920.0}, {"date": "2026-02-04", "close": 51.98, "volume": 818941.0}, {"date": "2026-02-05", "close": 49.2, "volume": 1081022.0}, {"date": "2026-02-06", "close": 50.36, "volume": 841677.0}, {"date": "2026-02-09", "close": 51.08, "volume": 757378.0}, {"date": "2026-02-10", "close": 53.09, "volume": 1139064.0}, {"date": "2026-02-11", "close": 53.55, "volume": 456397.0}, {"date": "2026-02-12", "close": 51.62, "volume": 801669.0}, {"date": "2026-02-13", "close": 51.5, "volume": 735890.0}, {"date": "2026-02-17", "close": 53.87, "volume": 499482.0}, {"date": "2026-02-18", "close": 55.21, "volume": 911370.0}, {"date": "2026-02-19", "close": 56.42, "volume": 637651.0}, {"date": "2026-02-20", "close": 57.63, "volume": 730167.0}, {"date": "2026-02-23", "close": 58.31, "volume": 790257.0}, {"date": "2026-02-24", "close": 58.34, "volume": 1059862.0}, {"date": "2026-02-25", "close": 56.99, "volume": 537550.0}, {"date": "2026-02-26", "close": 56.11, "volume": 736769.0}, {"date": "2026-02-27", "close": 58.8, "volume": 1062871.0}, {"date": "2026-03-02", "close": 57.76, "volume": 633211.0}, {"date": "2026-03-03", "close": 60.55, "volume": 1158547.0}, {"date": "2026-03-04", "close": 61.57, "volume": 1088450.0}, {"date": "2026-03-05", "close": 60.37, "volume": 1698930.0}, {"date": "2026-03-06", "close": 61.88, "volume": 1026194.0}, {"date": "2026-03-09", "close": 61.29, "volume": 1242012.0}, {"date": "2026-03-10", "close": 62.8, "volume": 1436172.0}, {"date": "2026-03-11", "close": 64.66, "volume": 4031663.0}, {"date": "2026-03-12", "close": 62.97, "volume": 2603277.0}, {"date": "2026-03-13", "close": 64.29, "volume": 1880059.0}, {"date": "2026-03-16", "close": 65.9, "volume": 1599669.0}, {"date": "2026-03-17", "close": 68.64, "volume": 1648307.0}, {"date": "2026-03-18", "close": 64.45, "volume": 1989824.0}, {"date": "2026-03-19", "close": 65.86, "volume": 1955592.0}, {"date": "2026-03-20", "close": 65.08, "volume": 3214153.0}, {"date": "2026-03-23", "close": 64.96, "volume": 1883807.0}, {"date": "2026-03-24", "close": 63.84, "volume": 989611.0}, {"date": "2026-03-25", "close": 65.81, "volume": 755048.0}, {"date": "2026-03-26", "close": 66.67, "volume": 824723.0}, {"date": "2026-03-27", "close": 64.62, "volume": 889249.0}, {"date": "2026-03-30", "close": 63.96, "volume": 957758.0}, {"date": "2026-03-31", "close": 67.68, "volume": 1945773.0}, {"date": "2026-04-01", "close": 66.79, "volume": 1160922.0}, {"date": "2026-04-02", "close": 67.48, "volume": 1278720.0}, {"date": "2026-04-06", "close": 67.55, "volume": 1141585.0}, {"date": "2026-04-07", "close": 69.81, "volume": 1707447.0}, {"date": "2026-04-08", "close": 68.87, "volume": 1219405.0}, {"date": "2026-04-09", "close": 68.56, "volume": 897057.0}, {"date": "2026-04-10", "close": 67.7, "volume": 1214905.0}, {"date": "2026-04-13", "close": 67.7, "volume": 879808.0}, {"date": "2026-04-14", "close": 67.28, "volume": 2010079.0}, {"date": "2026-04-15", "close": 67.68, "volume": 1171566.0}, {"date": "2026-04-16", "close": 66.34, "volume": 1295308.0}, {"date": "2026-04-17", "close": 73.43, "volume": 1765388.0}, {"date": "2026-04-20", "close": 70.4, "volume": 930499.0}, {"date": "2026-04-21", "close": 71.84, "volume": 805997.0}, {"date": "2026-04-22", "close": 69.88, "volume": 1040307.0}, {"date": "2026-04-23", "close": 69.89, "volume": 1121949.0}, {"date": "2026-04-24", "close": 68.68, "volume": 507031.0}, {"date": "2026-04-27", "close": 66.82, "volume": 758010.0}, {"date": "2026-04-28", "close": 65.55, "volume": 609871.0}, {"date": "2026-04-29", "close": 64.75, "volume": 636808.0}, {"date": "2026-04-30", "close": 66.74, "volume": 709529.0}, {"date": "2026-05-01", "close": 66.27, "volume": 796205.0}, {"date": "2026-05-04", "close": 67.7, "volume": 634047.0}, {"date": "2026-05-05", "close": 67.175, "volume": 743670.0}, {"date": "2026-05-06", "close": 68.01, "volume": 473302.0}, {"date": "2026-05-07", "close": 69.18, "volume": 854733.0}, {"date": "2026-05-08", "close": 69.62, "volume": 1143041.0}, {"date": "2026-05-11", "close": 69.32, "volume": 789986.0}, {"date": "2026-05-12", "close": 72.07, "volume": 1644646.0}, {"date": "2026-05-13", "close": 74.0, "volume": 729280.0}, {"date": "2026-05-14", "close": 69.535, "volume": 1250508.0}, {"date": "2026-05-15", "close": 66.93, "volume": 1181144.0}, {"date": "2026-05-18", "close": 62.93, "volume": 1378288.0}, {"date": "2026-05-19", "close": 63.3, "volume": 675135.0}, {"date": "2026-05-20", "close": 64.76, "volume": 784540.0}, {"date": "2026-05-21", "close": 64.59, "volume": 685263.0}, {"date": "2026-05-22", "close": 64.25, "volume": 652816.0}, {"date": "2026-05-26", "close": 61.89, "volume": 1701976.0}, {"date": "2026-05-27", "close": 60.8, "volume": 1029052.0}, {"date": "2026-05-28", "close": 60.73, "volume": 688989.0}, {"date": "2026-05-29", "close": 62.29, "volume": 1225931.0}, {"date": "2026-06-01", "close": 59.23, "volume": 814459.0}, {"date": "2026-06-02", "close": 55.53, "volume": 1164819.0}, {"date": "2026-06-03", "close": 54.42, "volume": 982166.0}, {"date": "2026-06-04", "close": 56.09, "volume": 653906.0}, {"date": "2026-06-05", "close": 53.72, "volume": 967310.0}, {"date": "2026-06-08", "close": 54.4, "volume": 828372.0}, {"date": "2026-06-09", "close": 56.67, "volume": 1236657.0}, {"date": "2026-06-10", "close": 54.92, "volume": 824165.0}, {"date": "2026-06-11", "close": 57.64, "volume": 783234.0}, {"date": "2026-06-12", "close": 59.56, "volume": 933767.0}, {"date": "2026-06-15", "close": 59.55, "volume": 962080.0}, {"date": "2026-06-16", "close": 60.28, "volume": 530820.0}, {"date": "2026-06-17", "close": 60.43, "volume": 873600.0}, {"date": "2026-06-18", "close": 61.08, "volume": 2259043.0}, {"date": "2026-06-22", "close": 66.25, "volume": 1244075.0}, {"date": "2026-06-23", "close": 65.73, "volume": 846606.0}, {"date": "2026-06-24", "close": 68.72, "volume": 1583701.0}, {"date": "2026-06-25", "close": 72.84, "volume": 1362691.0}, {"date": "2026-06-26", "close": 71.96, "volume": 4852036.0}, {"date": "2026-06-29", "close": 73.73, "volume": 1094031.0}, {"date": "2026-06-30", "close": 71.05, "volume": 1405178.0}, {"date": "2026-07-01", "close": 70.89, "volume": 1145175.0}, {"date": "2026-07-02", "close": 70.36, "volume": 792385.0}, {"date": "2026-07-06", "close": 69.26, "volume": 526205.0}, {"date": "2026-07-07", "close": 69.2, "volume": 967930.0}, {"date": "2026-07-08", "close": 69.8, "volume": 1371308.0}, {"date": "2026-07-09", "close": 73.32, "volume": 776898.0}, {"date": "2026-07-10", "close": 75.24, "volume": 1042696.0}, {"date": "2026-07-13", "close": 72.5, "volume": 992454.0}, {"date": "2026-07-14", "close": 71.77, "volume": 1109735.0}, {"date": "2026-07-15", "close": 73.0, "volume": 1328737.0}, {"date": "2026-07-16", "close": 69.5, "volume": 1221693.0}, {"date": "2026-07-17", "close": 71.85, "volume": 1058943.0}, {"date": "2026-07-20", "close": 70.19, "volume": 1045645.0}, {"date": "2026-07-21", "close": 71.72, "volume": 704222.0}, {"date": "2026-07-22", "close": 69.31, "volume": 663705.0}, {"date": "2026-07-23", "close": 71.12, "volume": 1036506.0}, {"date": "2026-07-24", "close": 69.32, "volume": 368760.0}, {"date": "2026-07-27", "close": 73.52, "volume": 1140633.0}, {"date": "2026-07-28", "close": 72.62, "volume": 1235900.0}, {"date": "2026-07-29", "close": 69.12, "volume": 1104151.0}, {"date": "2026-07-30", "close": 73.03, "volume": 536459.0}, {"date": "2026-07-31", "close": 71.19, "volume": 561001.0}, {"date": "2026-08-03", "close": 69.15, "volume": 626075.0}, {"date": "2026-08-04", "close": 71.4, "volume": 883310.0}, {"date": "2026-08-05", "close": 72.42, "volume": 922870.0}, {"date": "2026-08-06", "close": 74.85, "volume": 936058.0}, {"date": "2026-08-07", "close": 75.1, "volume": 611587.0}], "refreshing": true}