{"ticker": "EWTX", "overview": {"cik": "1710072", "ticker": "EWTX", "name": "Edgewise Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4/A", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001853109-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001705477-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001644087-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001853529-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001191702-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001853109-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001185829-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000922", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097206", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097041", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008084", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001979", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091670", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091671", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001710072-26-000001", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-16", "title": "FORM 8-K/A", "accession": "0001104659-26-084088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082902", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001853529-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001655016-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006753", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001365619-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001357522-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001362520-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001786966-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0002097992-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 1899034.3988, "net": -1899034.3988, "insiders": 5, "first_date": "2026-08-12", "last_date": "2026-08-13"}, "metrics": {"ticker": "EWTX", "has_prices": true, "as_of": "2026-10-30", "last": 38.9, "prev_close": 38.91, "change": -0.00999999999999801, "change_pct": -0.00025700334104338245, "session_volume": 967632.0, "vwap_5": 39.5026105869813, "vwap_20": 39.03732394738947, "vwap_60": 41.802282915587334, "vwap_250": 33.90074307261066, "high_52w": 48.35, "low_52w": 17.09, "avg_volume_20": 1375390.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097041", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BAKER BROS. ADVISORS LP moves to a 3.4% passive stake in EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-097041-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001104659-26-097206", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Edgewise Therapeutics, Inc.", "who_key": "Edgewise Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Edgewise Therapeutics, Inc. moves to a 9.5% passive stake in EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/0001104659-26-097206-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001231919-26-000922", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Edgewise Therapeutics, Inc.", "who_key": "Edgewise Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Edgewise Therapeutics, Inc. moves to a 7.8% passive stake in EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/0001231919-26-000922-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001644087-26-000005", "src": "INSIDERS", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Joanne M. Donovan", "who_key": "Donovan Joanne M.", "role": "CMO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 412703.1674, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $413K of EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000164408726000005/0001644087-26-000005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001705477-26-000002", "src": "INSIDERS", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Michael Nofi", "who_key": "Nofi Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on EWTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000170547726000002/0001705477-26-000002-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001644087-26-000006", "src": "INSIDERS", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Joanne M. Donovan", "who_key": "Donovan Joanne M.", "role": "CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on EWTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000164408726000006/0001644087-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001191702-26-000002", "src": "INSIDERS", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "John R. Moore", "who_key": "MOORE JOHN R", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on EWTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000119170226000002/0001191702-26-000002-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001853529-26-000003", "src": "INSIDERS", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Alan J. Russell", "who_key": "Russell Alan J", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on EWTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853529/000185352926000003/0001853529-26-000003-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001853109-26-000002", "src": "INSIDERS", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Behrad Derakhshan", "who_key": "Derakhshan Behrad", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on EWTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853109/000185310926000002/0001853109-26-000002-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001705477-26-000001", "src": "INSIDERS", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Michael Nofi", "who_key": "Nofi Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on EWTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000170547726000001/0001705477-26-000001-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001191702-26-000001", "src": "INSIDERS", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "John R. Moore", "who_key": "MOORE JOHN R", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 219822.6533, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $220K of EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000119170226000001/0001191702-26-000001-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001853529-26-000002", "src": "INSIDERS", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Alan J. Russell", "who_key": "Russell Alan J", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 258042.4657, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $258K of EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1853529/000185352926000002/0001853529-26-000002-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001853109-26-000001", "src": "INSIDERS", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Behrad Derakhshan", "who_key": "Derakhshan Behrad", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 223424.05359999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $223K of EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1853109/000185310926000001/0001853109-26-000001-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001185829-26-000001", "src": "INSIDERS", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Kevin Koch", "who_key": "KOCH KEVIN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 785042.0588, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $785K of EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000118582926000001/0001185829-26-000001-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0000315066-26-001979", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Edgewise Therapeutics, Inc.", "who_key": "Edgewise Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Edgewise Therapeutics, Inc. takes a 5.1% passive stake in EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/0000315066-26-001979-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001274173-26-000124", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Edgewise Therapeutics, Inc.", "who_key": "Edgewise Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Edgewise Therapeutics, Inc. takes a 5.5% passive stake in EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/0001274173-26-000124-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001388325-26-000014", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Edgewise Therapeutics, Inc.", "who_key": "Edgewise Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Edgewise Therapeutics, Inc. adjusts its stake in EWTX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/0001388325-26-000014-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273109}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097041", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BAKER BROS. ADVISORS LP moves to a 3.4% passive stake in EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-097041-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001104659-26-097206", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Edgewise Therapeutics, Inc.", "who_key": "Edgewise Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Edgewise Therapeutics, Inc. moves to a 9.5% passive stake in EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/0001104659-26-097206-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001231919-26-000922", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Edgewise Therapeutics, Inc.", "who_key": "Edgewise Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Edgewise Therapeutics, Inc. moves to a 7.8% passive stake in EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/0001231919-26-000922-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000315066-26-001979", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Edgewise Therapeutics, Inc.", "who_key": "Edgewise Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Edgewise Therapeutics, Inc. takes a 5.1% passive stake in EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/0000315066-26-001979-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001274173-26-000124", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Edgewise Therapeutics, Inc.", "who_key": "Edgewise Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Edgewise Therapeutics, Inc. takes a 5.5% passive stake in EWTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/0001274173-26-000124-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001388325-26-000014", "src": "13DG", "ticker": "EWTX", "cik": "1710072", "company": "Edgewise Therapeutics, Inc.", "company_raw": "Edgewise Therapeutics, Inc.", "who": "Edgewise Therapeutics, Inc.", "who_key": "Edgewise Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Edgewise Therapeutics, Inc. adjusts its stake in EWTX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/0001388325-26-000014-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273109}], "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": "Edgewise Therapeutics, Inc. - Common Stock", "new_value": "Edgewise Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001710072", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001710072", "applied": 1, "detected_at": "2026-10-24T10:54:19.449704"}]}, "key_people": [{"who": "Kevin Koch", "who_key": "KOCH KEVIN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 785042.0588, "net": -785042.0588, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 785042.0588, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000118582926000001/0001185829-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 785042.0588, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000118582926000001/0001185829-26-000001-index.htm"}}, {"who": "Joanne M. Donovan", "who_key": "Donovan Joanne M.", "role": "CMO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 412703.1674, "net": -412703.1674, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 412703.1674, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000164408726000005/0001644087-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 412703.1674, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000164408726000005/0001644087-26-000005-index.htm"}}, {"who": "Alan J. Russell", "who_key": "Russell Alan J", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 258042.4657, "net": -258042.4657, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258042.4657, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853529/000185352926000002/0001853529-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 258042.4657, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853529/000185352926000002/0001853529-26-000002-index.htm"}}, {"who": "Behrad Derakhshan", "who_key": "Derakhshan Behrad", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 223424.05359999998, "net": -223424.05359999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 223424.05359999998, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853109/000185310926000001/0001853109-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 223424.05359999998, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853109/000185310926000001/0001853109-26-000001-index.htm"}}, {"who": "John R. Moore", "who_key": "MOORE JOHN R", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 219822.6533, "net": -219822.6533, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 219822.6533, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000119170226000001/0001191702-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 219822.6533, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710072/000119170226000001/0001191702-26-000001-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -1486331.2314}, {"date": "2026-08-13", "net": -412703.1674}], "announcements": [{"form": "4/A", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001853109-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001705477-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001644087-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001853529-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001191702-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001853109-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001185829-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000922", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097206", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097041", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008084", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001979", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091670", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091671", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001710072-26-000001", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-16", "title": "FORM 8-K/A", "accession": "0001104659-26-084088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082902", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001853529-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001655016-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006753", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001365619-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001357522-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001362520-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001786966-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0002097992-26-000001", "price_sensitive": false}], "performance": {"ticker": "EWTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-26", "close": 30.0, "volume": 1959057.0}, {"date": "2021-03-29", "close": 35.99, "volume": 648946.0}, {"date": "2021-03-30", "close": 31.22, "volume": 582716.0}, {"date": "2021-03-31", "close": 32.5, "volume": 425315.0}, {"date": "2021-04-01", "close": 30.01, "volume": 342346.0}, {"date": "2021-04-05", "close": 30.25, "volume": 283758.0}, {"date": "2021-04-06", "close": 29.58, "volume": 174160.0}, {"date": "2021-04-07", "close": 30.0, "volume": 285150.0}, {"date": "2021-04-08", "close": 30.0, "volume": 226937.0}, {"date": "2021-04-09", "close": 29.54, "volume": 95375.0}, {"date": "2021-04-12", "close": 28.61, "volume": 64401.0}, {"date": "2021-04-13", "close": 27.87, "volume": 109228.0}, {"date": "2021-04-14", "close": 28.15, "volume": 35844.0}, {"date": "2021-04-15", "close": 27.91, "volume": 39681.0}, {"date": "2021-04-16", "close": 27.08, "volume": 55897.0}, {"date": "2021-04-19", "close": 26.76, "volume": 87839.0}, {"date": "2021-04-20", "close": 26.71, "volume": 129799.0}, {"date": "2021-04-21", "close": 27.0, "volume": 193574.0}, {"date": "2021-04-22", "close": 27.82, "volume": 267373.0}, {"date": "2021-04-23", "close": 27.54, "volume": 110865.0}, {"date": "2021-04-26", "close": 26.85, "volume": 162672.0}, {"date": "2021-04-27", "close": 26.0, "volume": 161111.0}, {"date": "2021-04-28", "close": 27.84, "volume": 269123.0}, {"date": "2021-04-29", "close": 28.48, "volume": 50853.0}, {"date": "2021-04-30", "close": 28.64, "volume": 124417.0}, {"date": "2021-05-03", "close": 28.95, "volume": 223867.0}, {"date": "2021-05-04", "close": 28.96, "volume": 127518.0}, {"date": "2021-05-05", "close": 29.35, "volume": 205782.0}, {"date": "2021-05-06", "close": 29.3, "volume": 70478.0}, {"date": "2021-05-07", "close": 29.24, "volume": 98802.0}, {"date": "2021-05-10", "close": 26.95, "volume": 120933.0}, {"date": "2021-05-11", "close": 26.45, "volume": 64371.0}, {"date": "2021-05-12", "close": 26.32, "volume": 163303.0}, {"date": "2021-05-13", "close": 25.19, "volume": 226589.0}, {"date": "2021-05-14", "close": 27.7, "volume": 100595.0}, {"date": "2021-05-17", "close": 26.9, "volume": 118539.0}, {"date": "2021-05-18", "close": 27.57, "volume": 102872.0}, {"date": "2021-05-19", "close": 27.8, "volume": 77287.0}, {"date": "2021-05-20", "close": 28.35, "volume": 197996.0}, {"date": "2021-05-21", "close": 28.16, "volume": 83513.0}, {"date": "2021-05-24", "close": 28.45, "volume": 145793.0}, {"date": "2021-05-25", "close": 29.08, "volume": 205355.0}, {"date": "2021-05-26", "close": 28.81, "volume": 74786.0}, {"date": "2021-05-27", "close": 28.67, "volume": 40044.0}, {"date": "2021-05-28", "close": 28.87, "volume": 25982.0}, {"date": "2021-06-01", "close": 28.58, "volume": 48879.0}, {"date": "2021-06-02", "close": 27.93, "volume": 268461.0}, {"date": "2021-06-03", "close": 26.12, "volume": 117895.0}, {"date": "2021-06-04", "close": 26.35, "volume": 207510.0}, {"date": "2021-06-07", "close": 26.88, "volume": 536829.0}, {"date": "2021-06-08", "close": 26.78, "volume": 146395.0}, {"date": "2021-06-09", "close": 26.67, "volume": 116184.0}, {"date": "2021-06-10", "close": 26.23, "volume": 96249.0}, {"date": "2021-06-11", "close": 25.91, "volume": 93668.0}, {"date": "2021-06-14", "close": 26.03, "volume": 270752.0}, {"date": "2021-06-15", "close": 25.41, "volume": 174216.0}, {"date": "2021-06-16", "close": 26.83, "volume": 322309.0}, {"date": "2021-06-17", "close": 27.0, "volume": 406815.0}, {"date": "2021-06-18", "close": 26.39, "volume": 725110.0}, {"date": "2021-06-21", "close": 27.3, "volume": 274230.0}, {"date": "2021-06-22", "close": 26.26, "volume": 184550.0}, {"date": "2021-06-23", "close": 25.52, "volume": 351698.0}, {"date": "2021-06-24", "close": 24.99, "volume": 538935.0}, {"date": "2021-06-25", "close": 23.95, "volume": 1779725.0}, {"date": "2021-06-28", "close": 23.8, "volume": 186878.0}, {"date": "2021-06-29", "close": 22.2, "volume": 130864.0}, {"date": "2021-06-30", "close": 21.33, "volume": 173144.0}, {"date": "2021-07-01", "close": 20.77, "volume": 123829.0}, {"date": "2021-07-02", "close": 20.41, "volume": 196758.0}, {"date": "2021-07-06", "close": 21.04, "volume": 132893.0}, {"date": "2021-07-07", "close": 22.24, "volume": 284003.0}, {"date": "2021-07-08", "close": 23.41, "volume": 143715.0}, {"date": "2021-07-09", "close": 23.53, "volume": 68357.0}, {"date": "2021-07-12", "close": 24.1, "volume": 103563.0}, {"date": "2021-07-13", "close": 23.96, "volume": 61475.0}, {"date": "2021-07-14", "close": 21.06, "volume": 508155.0}, {"date": "2021-07-15", "close": 21.58, "volume": 97426.0}, {"date": "2021-07-16", "close": 19.76, "volume": 348241.0}, {"date": "2021-07-19", "close": 21.53, "volume": 508159.0}, {"date": "2021-07-20", "close": 21.94, "volume": 135770.0}, {"date": "2021-07-21", "close": 20.42, "volume": 261890.0}, {"date": "2021-07-22", "close": 20.5, "volume": 84710.0}, {"date": "2021-07-23", "close": 20.12, "volume": 158680.0}, {"date": "2021-07-26", "close": 20.19, "volume": 107781.0}, {"date": "2021-07-27", "close": 19.42, "volume": 104590.0}, {"date": "2021-07-28", "close": 19.72, "volume": 42406.0}, {"date": "2021-07-29", "close": 19.51, "volume": 26089.0}, {"date": "2021-07-30", "close": 17.51, "volume": 64482.0}, {"date": "2021-08-02", "close": 17.44, "volume": 67825.0}, {"date": "2021-08-03", "close": 17.92, "volume": 48959.0}, {"date": "2021-08-04", "close": 17.0, "volume": 29101.0}, {"date": "2021-08-05", "close": 18.05, "volume": 55337.0}, {"date": "2021-08-06", "close": 18.19, "volume": 51639.0}, {"date": "2021-08-09", "close": 17.79, "volume": 17100.0}, {"date": "2021-08-10", "close": 17.17, "volume": 39815.0}, {"date": "2021-08-11", "close": 16.39, "volume": 93869.0}, {"date": "2021-08-12", "close": 17.69, "volume": 168222.0}, {"date": "2021-08-13", "close": 16.26, "volume": 102574.0}, {"date": "2021-08-16", "close": 15.16, "volume": 60093.0}, {"date": "2021-08-17", "close": 16.38, "volume": 36675.0}, {"date": "2021-08-18", "close": 15.91, "volume": 31539.0}, {"date": "2021-08-19", "close": 14.21, "volume": 52575.0}, {"date": "2021-08-20", "close": 14.41, "volume": 24908.0}, {"date": "2021-08-23", "close": 16.0, "volume": 46281.0}, {"date": "2021-08-24", "close": 15.51, "volume": 64331.0}, {"date": "2021-08-25", "close": 15.14, "volume": 41978.0}, {"date": "2021-08-26", "close": 14.11, "volume": 32111.0}, {"date": "2021-08-27", "close": 15.19, "volume": 38628.0}, {"date": "2021-08-30", "close": 15.0, "volume": 39510.0}, {"date": "2021-08-31", "close": 15.84, "volume": 59728.0}, {"date": "2021-09-01", "close": 15.58, "volume": 47522.0}, {"date": "2021-09-02", "close": 16.49, "volume": 55501.0}, {"date": "2021-09-03", "close": 16.67, "volume": 51355.0}, {"date": "2021-09-07", "close": 16.68, "volume": 63551.0}, {"date": "2021-09-08", "close": 16.76, "volume": 51349.0}, {"date": "2021-09-09", "close": 16.78, "volume": 52936.0}, {"date": "2021-09-10", "close": 16.11, "volume": 24946.0}, {"date": "2021-09-13", "close": 16.05, "volume": 42130.0}, {"date": "2021-09-14", "close": 16.91, "volume": 33373.0}, {"date": "2021-09-15", "close": 15.87, "volume": 42227.0}, {"date": "2021-09-16", "close": 15.89, "volume": 37358.0}, {"date": "2021-09-17", "close": 17.3, "volume": 47050.0}, {"date": "2021-09-20", "close": 17.23, "volume": 33600.0}, {"date": "2021-09-21", "close": 18.04, "volume": 49182.0}, {"date": "2021-09-22", "close": 19.93, "volume": 152918.0}, {"date": "2021-09-23", "close": 18.55, "volume": 198159.0}, {"date": "2021-09-24", "close": 18.19, "volume": 141421.0}, {"date": "2021-09-27", "close": 17.95, "volume": 89531.0}, {"date": "2021-09-28", "close": 17.35, "volume": 122740.0}, {"date": "2021-09-29", "close": 17.0, "volume": 109949.0}, {"date": "2021-09-30", "close": 16.6, "volume": 75649.0}, {"date": "2021-10-01", "close": 17.54, "volume": 58297.0}, {"date": "2021-10-04", "close": 17.61, "volume": 84951.0}, {"date": "2021-10-05", "close": 18.42, "volume": 47680.0}, {"date": "2021-10-06", "close": 18.12, "volume": 65549.0}, {"date": "2021-10-07", "close": 18.9, "volume": 114674.0}, {"date": "2021-10-08", "close": 18.3, "volume": 69495.0}, {"date": "2021-10-11", "close": 17.0, "volume": 179619.0}, {"date": "2021-10-12", "close": 17.3, "volume": 72943.0}, {"date": "2021-10-13", "close": 17.42, "volume": 52581.0}, {"date": "2021-10-14", "close": 18.11, "volume": 66501.0}, {"date": "2021-10-15", "close": 17.74, "volume": 29968.0}, {"date": "2021-10-18", "close": 17.37, "volume": 41055.0}, {"date": "2021-10-19", "close": 16.25, "volume": 48588.0}, {"date": "2021-10-20", "close": 17.19, "volume": 31440.0}, {"date": "2021-10-21", "close": 17.0, "volume": 55849.0}, {"date": "2021-10-22", "close": 16.7, "volume": 24469.0}, {"date": "2021-10-25", "close": 16.0, "volume": 50070.0}, {"date": "2021-10-26", "close": 16.62, "volume": 304831.0}, {"date": "2021-10-27", "close": 16.2, "volume": 209036.0}, {"date": "2021-10-28", "close": 16.02, "volume": 123075.0}, {"date": "2021-10-29", "close": 16.5, "volume": 129087.0}, {"date": "2021-11-01", "close": 17.4, "volume": 167490.0}, {"date": "2021-11-02", "close": 17.98, "volume": 157042.0}, {"date": "2021-11-03", "close": 19.28, "volume": 210481.0}, {"date": "2021-11-04", "close": 19.58, "volume": 60789.0}, {"date": "2021-11-05", "close": 19.9, "volume": 99767.0}, {"date": "2021-11-08", "close": 20.08, "volume": 165386.0}, {"date": "2021-11-09", "close": 20.32, "volume": 218988.0}, {"date": "2021-11-10", "close": 19.87, "volume": 102431.0}, {"date": "2021-11-11", "close": 19.95, "volume": 140308.0}, {"date": "2021-11-12", "close": 19.21, "volume": 62467.0}, {"date": "2021-11-15", "close": 19.63, "volume": 84947.0}, {"date": "2021-11-16", "close": 20.29, "volume": 120293.0}, {"date": "2021-11-17", "close": 20.86, "volume": 117689.0}, {"date": "2021-11-18", "close": 20.95, "volume": 140038.0}, {"date": "2021-11-19", "close": 19.94, "volume": 164254.0}, {"date": "2021-11-22", "close": 22.41, "volume": 304716.0}, {"date": "2021-11-23", "close": 20.45, "volume": 253250.0}, {"date": "2021-11-24", "close": 21.65, "volume": 297776.0}, {"date": "2021-11-26", "close": 20.38, "volume": 130804.0}, {"date": "2021-11-29", "close": 18.29, "volume": 218375.0}, {"date": "2021-11-30", "close": 17.42, "volume": 212204.0}, {"date": "2021-12-01", "close": 16.18, "volume": 107507.0}, {"date": "2021-12-02", "close": 16.35, "volume": 114848.0}, {"date": "2021-12-03", "close": 15.0, "volume": 367675.0}, {"date": "2021-12-06", "close": 18.42, "volume": 516234.0}, {"date": "2021-12-07", "close": 20.74, "volume": 393813.0}, {"date": "2021-12-08", "close": 19.59, "volume": 288014.0}, {"date": "2021-12-09", "close": 19.66, "volume": 139817.0}, {"date": "2021-12-10", "close": 19.7, "volume": 179292.0}, {"date": "2021-12-13", "close": 19.5, "volume": 273086.0}, {"date": "2021-12-14", "close": 19.09, "volume": 227911.0}, {"date": "2021-12-15", "close": 19.39, "volume": 505069.0}, {"date": "2021-12-16", "close": 17.75, "volume": 423821.0}, {"date": "2021-12-17", "close": 15.5, "volume": 3624405.0}, {"date": "2021-12-20", "close": 15.15, "volume": 518514.0}, {"date": "2021-12-21", "close": 15.41, "volume": 291679.0}, {"date": "2021-12-22", "close": 15.37, "volume": 224001.0}, {"date": "2021-12-23", "close": 16.03, "volume": 591560.0}, {"date": "2021-12-27", "close": 14.41, "volume": 128585.0}, {"date": "2021-12-28", "close": 14.99, "volume": 181843.0}, {"date": "2021-12-29", "close": 14.96, "volume": 170508.0}, {"date": "2021-12-30", "close": 14.81, "volume": 180947.0}, {"date": "2021-12-31", "close": 15.28, "volume": 197469.0}, {"date": "2022-01-03", "close": 16.52, "volume": 307923.0}, {"date": "2022-01-04", "close": 15.49, "volume": 427576.0}, {"date": "2022-01-05", "close": 18.97, "volume": 6063121.0}, {"date": "2022-01-06", "close": 18.17, "volume": 1964134.0}, {"date": "2022-01-07", "close": 17.55, "volume": 386417.0}, {"date": "2022-01-10", "close": 18.1, "volume": 488039.0}, {"date": "2022-01-11", "close": 18.97, "volume": 593468.0}, {"date": "2022-01-12", "close": 17.45, "volume": 365904.0}, {"date": "2022-01-13", "close": 17.26, "volume": 193564.0}, {"date": "2022-01-14", "close": 17.5, "volume": 344131.0}, {"date": "2022-01-18", "close": 15.47, "volume": 325296.0}, {"date": "2022-01-19", "close": 15.34, "volume": 228524.0}, {"date": "2022-01-20", "close": 14.54, "volume": 327690.0}, {"date": "2022-01-21", "close": 14.59, "volume": 225082.0}, {"date": "2022-01-24", "close": 15.15, "volume": 265097.0}, {"date": "2022-01-25", "close": 13.89, "volume": 373583.0}, {"date": "2022-01-26", "close": 14.0, "volume": 299598.0}, {"date": "2022-01-27", "close": 13.77, "volume": 199469.0}, {"date": "2022-01-28", "close": 12.6, "volume": 561286.0}, {"date": "2022-01-31", "close": 13.6, "volume": 333216.0}, {"date": "2022-02-01", "close": 13.71, "volume": 171152.0}, {"date": "2022-02-02", "close": 13.34, "volume": 327759.0}, {"date": "2022-02-03", "close": 12.62, "volume": 181254.0}, {"date": "2022-02-04", "close": 12.08, "volume": 413185.0}, {"date": "2022-02-07", "close": 12.5, "volume": 156630.0}, {"date": "2022-02-08", "close": 12.71, "volume": 292114.0}, {"date": "2022-02-09", "close": 12.94, "volume": 301797.0}, {"date": "2022-02-10", "close": 12.58, "volume": 347320.0}, {"date": "2022-02-11", "close": 12.05, "volume": 219029.0}, {"date": "2022-02-14", "close": 11.48, "volume": 335653.0}, {"date": "2022-02-15", "close": 13.13, "volume": 375282.0}, {"date": "2022-02-16", "close": 13.19, "volume": 150075.0}, {"date": "2022-02-17", "close": 12.06, "volume": 194965.0}, {"date": "2022-02-18", "close": 11.63, "volume": 203602.0}, {"date": "2022-02-22", "close": 11.77, "volume": 301211.0}, {"date": "2022-02-23", "close": 11.5, "volume": 197582.0}, {"date": "2022-02-24", "close": 12.03, "volume": 226369.0}, {"date": "2022-02-25", "close": 13.0, "volume": 311538.0}, {"date": "2022-02-28", "close": 11.79, "volume": 408307.0}, {"date": "2022-03-01", "close": 11.21, "volume": 336562.0}, {"date": "2022-03-02", "close": 11.7, "volume": 179972.0}, {"date": "2022-03-03", "close": 10.91, "volume": 236366.0}, {"date": "2022-03-04", "close": 10.47, "volume": 363943.0}, {"date": "2022-03-07", "close": 10.75, "volume": 196607.0}, {"date": "2022-03-08", "close": 10.98, "volume": 131203.0}, {"date": "2022-03-09", "close": 11.83, "volume": 185721.0}, {"date": "2022-03-10", "close": 11.69, "volume": 109686.0}, {"date": "2022-03-11", "close": 11.22, "volume": 142827.0}, {"date": "2022-03-14", "close": 10.38, "volume": 130953.0}, {"date": "2022-03-15", "close": 10.23, "volume": 114540.0}, {"date": "2022-03-16", "close": 11.26, "volume": 149026.0}, {"date": "2022-03-17", "close": 11.26, "volume": 134621.0}, {"date": "2022-03-18", "close": 11.38, "volume": 322176.0}, {"date": "2022-03-21", "close": 10.43, "volume": 268676.0}, {"date": "2022-03-22", "close": 10.78, "volume": 168088.0}, {"date": "2022-03-23", "close": 9.84, "volume": 233853.0}, {"date": "2022-03-24", "close": 9.82, "volume": 190276.0}, {"date": "2022-03-25", "close": 9.28, "volume": 199352.0}, {"date": "2022-03-28", "close": 9.1, "volume": 109579.0}, {"date": "2022-03-29", "close": 9.52, "volume": 178174.0}, {"date": "2022-03-30", "close": 9.26, "volume": 164315.0}, {"date": "2022-03-31", "close": 9.7, "volume": 139997.0}, {"date": "2022-04-01", "close": 9.7, "volume": 252026.0}, {"date": "2022-04-04", "close": 9.87, "volume": 331704.0}, {"date": "2022-04-05", "close": 9.81, "volume": 248371.0}, {"date": "2022-04-06", "close": 9.54, "volume": 101244.0}, {"date": "2022-04-07", "close": 9.39, "volume": 85859.0}, {"date": "2022-04-08", "close": 9.21, "volume": 85798.0}, {"date": "2022-04-11", "close": 8.52, "volume": 118675.0}, {"date": "2022-04-12", "close": 8.49, "volume": 78835.0}, {"date": "2022-04-13", "close": 8.52, "volume": 548210.0}, {"date": "2022-04-14", "close": 8.72, "volume": 298189.0}, {"date": "2022-04-18", "close": 8.11, "volume": 171527.0}, {"date": "2022-04-19", "close": 7.84, "volume": 202639.0}, {"date": "2022-04-20", "close": 8.01, "volume": 181094.0}, {"date": "2022-04-21", "close": 8.04, "volume": 309996.0}, {"date": "2022-04-22", "close": 8.37, "volume": 109485.0}, {"date": "2022-04-25", "close": 8.63, "volume": 250735.0}, {"date": "2022-04-26", "close": 8.1, "volume": 290868.0}, {"date": "2022-04-27", "close": 8.03, "volume": 119941.0}, {"date": "2022-04-28", "close": 8.01, "volume": 142189.0}, {"date": "2022-04-29", "close": 7.98, "volume": 188023.0}, {"date": "2022-05-02", "close": 8.33, "volume": 183573.0}, {"date": "2022-05-03", "close": 8.29, "volume": 108374.0}, {"date": "2022-05-04", "close": 8.65, "volume": 157901.0}, {"date": "2022-05-05", "close": 8.03, "volume": 134437.0}, {"date": "2022-05-06", "close": 7.62, "volume": 139981.0}, {"date": "2022-05-09", "close": 7.45, "volume": 148635.0}, {"date": "2022-05-10", "close": 7.35, "volume": 143793.0}, {"date": "2022-05-11", "close": 7.07, "volume": 224990.0}, {"date": "2022-05-12", "close": 7.47, "volume": 146944.0}, {"date": "2022-05-13", "close": 7.83, "volume": 345429.0}, {"date": "2022-05-16", "close": 7.29, "volume": 472443.0}, {"date": "2022-05-17", "close": 7.38, "volume": 143028.0}, {"date": "2022-05-18", "close": 7.26, "volume": 576627.0}, {"date": "2022-05-19", "close": 6.99, "volume": 243373.0}, {"date": "2022-05-20", "close": 7.28, "volume": 777923.0}, {"date": "2022-05-23", "close": 7.27, "volume": 575231.0}, {"date": "2022-05-24", "close": 6.35, "volume": 196055.0}, {"date": "2022-05-25", "close": 5.67, "volume": 248852.0}, {"date": "2022-05-26", "close": 5.76, "volume": 249938.0}, {"date": "2022-05-27", "close": 6.07, "volume": 235931.0}, {"date": "2022-05-31", "close": 6.25, "volume": 196192.0}, {"date": "2022-06-01", "close": 5.79, "volume": 105004.0}, {"date": "2022-06-02", "close": 5.73, "volume": 144162.0}, {"date": "2022-06-03", "close": 6.11, "volume": 221309.0}, {"date": "2022-06-06", "close": 6.05, "volume": 208993.0}, {"date": "2022-06-07", "close": 6.69, "volume": 225710.0}, {"date": "2022-06-08", "close": 6.66, "volume": 158549.0}, {"date": "2022-06-09", "close": 6.45, "volume": 112500.0}, {"date": "2022-06-10", "close": 5.96, "volume": 113310.0}, {"date": "2022-06-13", "close": 6.0, "volume": 169243.0}, {"date": "2022-06-14", "close": 5.98, "volume": 72337.0}, {"date": "2022-06-15", "close": 6.18, "volume": 313114.0}, {"date": "2022-06-16", "close": 6.25, "volume": 255595.0}, {"date": "2022-06-17", "close": 6.63, "volume": 325286.0}, {"date": "2022-06-21", "close": 7.4, "volume": 477279.0}, {"date": "2022-06-22", "close": 7.66, "volume": 222646.0}, {"date": "2022-06-23", "close": 8.27, "volume": 169369.0}, {"date": "2022-06-24", "close": 8.53, "volume": 1566802.0}, {"date": "2022-06-27", "close": 8.26, "volume": 201421.0}, {"date": "2022-06-28", "close": 7.77, "volume": 176846.0}, {"date": "2022-06-29", "close": 7.73, "volume": 97206.0}, {"date": "2022-06-30", "close": 7.96, "volume": 135892.0}, {"date": "2022-07-01", "close": 8.08, "volume": 104379.0}, {"date": "2022-07-05", "close": 8.55, "volume": 120585.0}, {"date": "2022-07-06", "close": 8.17, "volume": 189624.0}, {"date": "2022-07-07", "close": 9.71, "volume": 302862.0}, {"date": "2022-07-08", "close": 10.22, "volume": 765110.0}, {"date": "2022-07-11", "close": 9.94, "volume": 253323.0}, {"date": "2022-07-12", "close": 10.01, "volume": 114319.0}, {"date": "2022-07-13", "close": 10.32, "volume": 335981.0}, {"date": "2022-07-14", "close": 10.33, "volume": 558980.0}, {"date": "2022-07-15", "close": 10.16, "volume": 184499.0}, {"date": "2022-07-18", "close": 10.06, "volume": 452369.0}, {"date": "2022-07-19", "close": 10.11, "volume": 93712.0}, {"date": "2022-07-20", "close": 9.88, "volume": 144950.0}, {"date": "2022-07-21", "close": 10.26, "volume": 213184.0}, {"date": "2022-07-22", "close": 9.82, "volume": 170349.0}, {"date": "2022-07-25", "close": 9.97, "volume": 77198.0}, {"date": "2022-07-26", "close": 10.09, "volume": 107889.0}, {"date": "2022-07-27", "close": 10.37, "volume": 63918.0}, {"date": "2022-07-28", "close": 10.28, "volume": 73017.0}, {"date": "2022-07-29", "close": 9.67, "volume": 523040.0}, {"date": "2022-08-01", "close": 8.88, "volume": 209213.0}, {"date": "2022-08-02", "close": 8.78, "volume": 346863.0}, {"date": "2022-08-03", "close": 9.2, "volume": 298497.0}, {"date": "2022-08-04", "close": 10.15, "volume": 180124.0}, {"date": "2022-08-05", "close": 10.67, "volume": 212725.0}, {"date": "2022-08-08", "close": 10.39, "volume": 165683.0}, {"date": "2022-08-09", "close": 9.83, "volume": 127130.0}, {"date": "2022-08-10", "close": 10.43, "volume": 211108.0}, {"date": "2022-08-11", "close": 9.95, "volume": 62274.0}, {"date": "2022-08-12", "close": 10.53, "volume": 110814.0}, {"date": "2022-08-15", "close": 10.76, "volume": 112913.0}, {"date": "2022-08-16", "close": 10.97, "volume": 480912.0}, {"date": "2022-08-17", "close": 10.69, "volume": 160902.0}, {"date": "2022-08-18", "close": 10.75, "volume": 173854.0}, {"date": "2022-08-19", "close": 10.96, "volume": 85865.0}, {"date": "2022-08-22", "close": 10.85, "volume": 225876.0}, {"date": "2022-08-23", "close": 10.8, "volume": 99125.0}, {"date": "2022-08-24", "close": 11.02, "volume": 242619.0}, {"date": "2022-08-25", "close": 10.2, "volume": 299902.0}, {"date": "2022-08-26", "close": 9.81, "volume": 161098.0}, {"date": "2022-08-29", "close": 10.07, "volume": 88878.0}, {"date": "2022-08-30", "close": 9.98, "volume": 173178.0}, {"date": "2022-08-31", "close": 10.08, "volume": 80019.0}, {"date": "2022-09-01", "close": 10.52, "volume": 161316.0}, {"date": "2022-09-02", "close": 10.77, "volume": 120073.0}, {"date": "2022-09-06", "close": 10.49, "volume": 180529.0}, {"date": "2022-09-07", "close": 11.36, "volume": 142636.0}, {"date": "2022-09-08", "close": 12.06, "volume": 163165.0}, {"date": "2022-09-09", "close": 12.42, "volume": 157496.0}, {"date": "2022-09-12", "close": 13.58, "volume": 1488453.0}, {"date": "2022-09-13", "close": 10.32, "volume": 566648.0}, {"date": "2022-09-14", "close": 10.47, "volume": 2480355.0}, {"date": "2022-09-15", "close": 9.13, "volume": 671940.0}, {"date": "2022-09-16", "close": 9.58, "volume": 1398519.0}, {"date": "2022-09-19", "close": 8.92, "volume": 657869.0}, {"date": "2022-09-20", "close": 8.93, "volume": 303371.0}, {"date": "2022-09-21", "close": 9.04, "volume": 205982.0}, {"date": "2022-09-22", "close": 9.2, "volume": 318071.0}, {"date": "2022-09-23", "close": 9.13, "volume": 162783.0}, {"date": "2022-09-26", "close": 9.36, "volume": 255882.0}, {"date": "2022-09-27", "close": 9.49, "volume": 418886.0}, {"date": "2022-09-28", "close": 10.7, "volume": 380306.0}, {"date": "2022-09-29", "close": 9.6, "volume": 293508.0}, {"date": "2022-09-30", "close": 9.84, "volume": 263090.0}, {"date": "2022-10-03", "close": 9.72, "volume": 247987.0}, {"date": "2022-10-04", "close": 10.11, "volume": 241312.0}, {"date": "2022-10-05", "close": 10.66, "volume": 159974.0}, {"date": "2022-10-06", "close": 11.08, "volume": 222011.0}, {"date": "2022-10-07", "close": 9.96, "volume": 196622.0}, {"date": "2022-10-10", "close": 10.13, "volume": 151686.0}, {"date": "2022-10-11", "close": 10.1, "volume": 215659.0}, {"date": "2022-10-12", "close": 10.7, "volume": 264651.0}, {"date": "2022-10-13", "close": 10.69, "volume": 181145.0}, {"date": "2022-10-14", "close": 10.42, "volume": 242728.0}, {"date": "2022-10-17", "close": 9.89, "volume": 486698.0}, {"date": "2022-10-18", "close": 9.95, "volume": 187621.0}, {"date": "2022-10-19", "close": 9.07, "volume": 305541.0}, {"date": "2022-10-20", "close": 9.5, "volume": 251094.0}, {"date": "2022-10-21", "close": 10.32, "volume": 146570.0}, {"date": "2022-10-24", "close": 9.73, "volume": 178256.0}, {"date": "2022-10-25", "close": 10.35, "volume": 202974.0}, {"date": "2022-10-26", "close": 9.91, "volume": 192181.0}, {"date": "2022-10-27", "close": 9.34, "volume": 147693.0}, {"date": "2022-10-28", "close": 9.44, "volume": 217718.0}, {"date": "2022-10-31", "close": 9.51, "volume": 299547.0}, {"date": "2022-11-01", "close": 9.44, "volume": 132155.0}, {"date": "2022-11-02", "close": 9.4, "volume": 137747.0}, {"date": "2022-11-03", "close": 10.04, "volume": 104018.0}, {"date": "2022-11-04", "close": 9.57, "volume": 164661.0}, {"date": "2022-11-07", "close": 9.59, "volume": 183646.0}, {"date": "2022-11-08", "close": 9.6, "volume": 130816.0}, {"date": "2022-11-09", "close": 9.4, "volume": 141586.0}, {"date": "2022-11-10", "close": 10.49, "volume": 218934.0}, {"date": "2022-11-11", "close": 10.72, "volume": 216749.0}, {"date": "2022-11-14", "close": 10.37, "volume": 141656.0}, {"date": "2022-11-15", "close": 10.5, "volume": 270215.0}, {"date": "2022-11-16", "close": 9.98, "volume": 150521.0}, {"date": "2022-11-17", "close": 9.86, "volume": 132107.0}, {"date": "2022-11-18", "close": 10.0, "volume": 137544.0}, {"date": "2022-11-21", "close": 9.99, "volume": 161474.0}, {"date": "2022-11-22", "close": 9.72, "volume": 207345.0}, {"date": "2022-11-23", "close": 9.96, "volume": 134378.0}, {"date": "2022-11-25", "close": 9.82, "volume": 50970.0}, {"date": "2022-11-28", "close": 9.36, "volume": 144550.0}, {"date": "2022-11-29", "close": 9.06, "volume": 84836.0}, {"date": "2022-11-30", "close": 8.95, "volume": 192157.0}, {"date": "2022-12-01", "close": 8.58, "volume": 139666.0}, {"date": "2022-12-02", "close": 8.86, "volume": 205267.0}, {"date": "2022-12-05", "close": 8.83, "volume": 185081.0}, {"date": "2022-12-06", "close": 8.34, "volume": 136551.0}, {"date": "2022-12-07", "close": 8.5, "volume": 115811.0}, {"date": "2022-12-08", "close": 8.4, "volume": 80652.0}, {"date": "2022-12-09", "close": 7.79, "volume": 117557.0}, {"date": "2022-12-12", "close": 8.12, "volume": 221812.0}, {"date": "2022-12-13", "close": 7.98, "volume": 100689.0}, {"date": "2022-12-14", "close": 8.09, "volume": 195998.0}, {"date": "2022-12-15", "close": 7.77, "volume": 143325.0}, {"date": "2022-12-16", "close": 7.94, "volume": 1806710.0}, {"date": "2022-12-19", "close": 7.58, "volume": 270569.0}, {"date": "2022-12-20", "close": 7.63, "volume": 174187.0}, {"date": "2022-12-21", "close": 8.07, "volume": 260871.0}, {"date": "2022-12-22", "close": 8.66, "volume": 141771.0}, {"date": "2022-12-23", "close": 8.55, "volume": 111835.0}, {"date": "2022-12-27", "close": 8.53, "volume": 177749.0}, {"date": "2022-12-28", "close": 8.24, "volume": 127548.0}, {"date": "2022-12-29", "close": 8.82, "volume": 130129.0}, {"date": "2022-12-30", "close": 8.94, "volume": 161414.0}, {"date": "2023-01-03", "close": 8.79, "volume": 130923.0}, {"date": "2023-01-04", "close": 9.4, "volume": 172863.0}, {"date": "2023-01-05", "close": 9.41, "volume": 275658.0}, {"date": "2023-01-06", "close": 9.42, "volume": 111856.0}, {"date": "2023-01-09", "close": 9.17, "volume": 121178.0}, {"date": "2023-01-10", "close": 9.02, "volume": 96599.0}, {"date": "2023-01-11", "close": 9.07, "volume": 70537.0}, {"date": "2023-01-12", "close": 10.5, "volume": 285078.0}, {"date": "2023-01-13", "close": 11.05, "volume": 241967.0}, {"date": "2023-01-17", "close": 11.33, "volume": 192519.0}, {"date": "2023-01-18", "close": 10.97, "volume": 275822.0}, {"date": "2023-01-19", "close": 10.85, "volume": 117555.0}, {"date": "2023-01-20", "close": 10.86, "volume": 126418.0}, {"date": "2023-01-23", "close": 10.59, "volume": 72008.0}, {"date": "2023-01-24", "close": 11.04, "volume": 123690.0}, {"date": "2023-01-25", "close": 11.0, "volume": 300373.0}, {"date": "2023-01-26", "close": 10.87, "volume": 46904.0}, {"date": "2023-01-27", "close": 10.91, "volume": 56327.0}, {"date": "2023-01-30", "close": 10.77, "volume": 53792.0}, {"date": "2023-01-31", "close": 10.23, "volume": 183071.0}, {"date": "2023-02-01", "close": 10.3, "volume": 167871.0}, {"date": "2023-02-02", "close": 10.8, "volume": 143070.0}, {"date": "2023-02-03", "close": 10.75, "volume": 122777.0}, {"date": "2023-02-06", "close": 10.29, "volume": 141040.0}, {"date": "2023-02-07", "close": 10.73, "volume": 78537.0}, {"date": "2023-02-08", "close": 10.26, "volume": 100408.0}, {"date": "2023-02-09", "close": 10.2, "volume": 144085.0}, {"date": "2023-02-10", "close": 9.93, "volume": 124915.0}, {"date": "2023-02-13", "close": 10.0, "volume": 114673.0}, {"date": "2023-02-14", "close": 10.1, "volume": 228636.0}, {"date": "2023-02-15", "close": 9.99, "volume": 127961.0}, {"date": "2023-02-16", "close": 10.01, "volume": 148625.0}, {"date": "2023-02-17", "close": 10.68, "volume": 231878.0}, {"date": "2023-02-21", "close": 9.97, "volume": 96188.0}, {"date": "2023-02-22", "close": 9.86, "volume": 122575.0}, {"date": "2023-02-23", "close": 9.66, "volume": 152646.0}, {"date": "2023-02-24", "close": 9.56, "volume": 228604.0}, {"date": "2023-02-27", "close": 9.44, "volume": 150607.0}, {"date": "2023-02-28", "close": 9.58, "volume": 101003.0}, {"date": "2023-03-01", "close": 9.59, "volume": 94053.0}, {"date": "2023-03-02", "close": 9.36, "volume": 55812.0}, {"date": "2023-03-03", "close": 9.43, "volume": 43456.0}, {"date": "2023-03-06", "close": 8.8, "volume": 115030.0}, {"date": "2023-03-07", "close": 8.65, "volume": 87724.0}, {"date": "2023-03-08", "close": 8.42, "volume": 92503.0}, {"date": "2023-03-09", "close": 8.24, "volume": 106416.0}, {"date": "2023-03-10", "close": 7.41, "volume": 103551.0}, {"date": "2023-03-13", "close": 7.7, "volume": 127251.0}, {"date": "2023-03-14", "close": 7.71, "volume": 156952.0}, {"date": "2023-03-15", "close": 7.65, "volume": 78265.0}, {"date": "2023-03-16", "close": 7.53, "volume": 151515.0}, {"date": "2023-03-17", "close": 7.57, "volume": 320700.0}, {"date": "2023-03-20", "close": 7.4, "volume": 94417.0}, {"date": "2023-03-21", "close": 7.1, "volume": 148668.0}, {"date": "2023-03-22", "close": 6.85, "volume": 104415.0}, {"date": "2023-03-23", "close": 6.78, "volume": 456686.0}, {"date": "2023-03-24", "close": 6.87, "volume": 220657.0}, {"date": "2023-03-27", "close": 6.94, "volume": 228028.0}, {"date": "2023-03-28", "close": 7.0, "volume": 436118.0}, {"date": "2023-03-29", "close": 6.98, "volume": 177903.0}, {"date": "2023-03-30", "close": 6.66, "volume": 164910.0}, {"date": "2023-03-31", "close": 6.67, "volume": 440639.0}, {"date": "2023-04-03", "close": 6.76, "volume": 331464.0}, {"date": "2023-04-04", "close": 6.22, "volume": 231274.0}, {"date": "2023-04-05", "close": 6.31, "volume": 124348.0}, {"date": "2023-04-06", "close": 6.4, "volume": 139703.0}, {"date": "2023-04-10", "close": 6.06, "volume": 100967.0}, {"date": "2023-04-11", "close": 5.71, "volume": 150552.0}, {"date": "2023-04-12", "close": 5.75, "volume": 140633.0}, {"date": "2023-04-13", "close": 6.08, "volume": 98180.0}, {"date": "2023-04-14", "close": 5.81, "volume": 88711.0}, {"date": "2023-04-17", "close": 6.53, "volume": 404956.0}, {"date": "2023-04-18", "close": 6.32, "volume": 99597.0}, {"date": "2023-04-19", "close": 6.61, "volume": 185332.0}, {"date": "2023-04-20", "close": 6.96, "volume": 119322.0}, {"date": "2023-04-21", "close": 7.62, "volume": 188075.0}, {"date": "2023-04-24", "close": 7.2, "volume": 117344.0}, {"date": "2023-04-25", "close": 7.78, "volume": 338996.0}, {"date": "2023-04-26", "close": 7.89, "volume": 182307.0}, {"date": "2023-04-27", "close": 8.26, "volume": 126403.0}, {"date": "2023-04-28", "close": 8.77, "volume": 195596.0}, {"date": "2023-05-01", "close": 9.56, "volume": 298298.0}, {"date": "2023-05-02", "close": 8.75, "volume": 200290.0}, {"date": "2023-05-03", "close": 9.25, "volume": 239572.0}, {"date": "2023-05-04", "close": 9.53, "volume": 291530.0}, {"date": "2023-05-05", "close": 9.7, "volume": 215459.0}, {"date": "2023-05-08", "close": 9.88, "volume": 208385.0}, {"date": "2023-05-09", "close": 9.74, "volume": 132393.0}, {"date": "2023-05-10", "close": 9.91, "volume": 140014.0}, {"date": "2023-05-11", "close": 9.515, "volume": 170721.0}, {"date": "2023-05-12", "close": 9.27, "volume": 130507.0}, {"date": "2023-05-15", "close": 9.02, "volume": 145487.0}, {"date": "2023-05-16", "close": 9.36, "volume": 179164.0}, {"date": "2023-05-17", "close": 9.29, "volume": 97979.0}, {"date": "2023-05-18", "close": 9.31, "volume": 165401.0}, {"date": "2023-05-19", "close": 9.17, "volume": 99848.0}, {"date": "2023-05-22", "close": 9.69, "volume": 293128.0}, {"date": "2023-05-23", "close": 9.69, "volume": 143756.0}, {"date": "2023-05-24", "close": 10.08, "volume": 259038.0}, {"date": "2023-05-25", "close": 9.69, "volume": 239500.0}, {"date": "2023-05-26", "close": 10.03, "volume": 121941.0}, {"date": "2023-05-30", "close": 9.75, "volume": 118147.0}, {"date": "2023-05-31", "close": 10.12, "volume": 195681.0}, {"date": "2023-06-01", "close": 9.99, "volume": 477055.0}, {"date": "2023-06-02", "close": 9.7, "volume": 111911.0}, {"date": "2023-06-05", "close": 9.39, "volume": 102284.0}, {"date": "2023-06-06", "close": 10.02, "volume": 211356.0}, {"date": "2023-06-07", "close": 9.89, "volume": 137647.0}, {"date": "2023-06-08", "close": 10.29, "volume": 118016.0}, {"date": "2023-06-09", "close": 9.63, "volume": 117675.0}, {"date": "2023-06-12", "close": 9.55, "volume": 159933.0}, {"date": "2023-06-13", "close": 9.78, "volume": 210476.0}, {"date": "2023-06-14", "close": 9.52, "volume": 160830.0}, {"date": "2023-06-15", "close": 8.72, "volume": 280111.0}, {"date": "2023-06-16", "close": 8.3, "volume": 278812.0}, {"date": "2023-06-20", "close": 8.19, "volume": 295260.0}, {"date": "2023-06-21", "close": 7.97, "volume": 200933.0}, {"date": "2023-06-22", "close": 7.83, "volume": 208957.0}, {"date": "2023-06-23", "close": 7.6, "volume": 1061541.0}, {"date": "2023-06-26", "close": 6.86, "volume": 253170.0}, {"date": "2023-06-27", "close": 7.51, "volume": 375624.0}, {"date": "2023-06-28", "close": 7.56, "volume": 195985.0}, {"date": "2023-06-29", "close": 7.53, "volume": 226503.0}, {"date": "2023-06-30", "close": 7.75, "volume": 399717.0}, {"date": "2023-07-03", "close": 7.54, "volume": 88993.0}, {"date": "2023-07-05", "close": 7.66, "volume": 249255.0}, {"date": "2023-07-06", "close": 7.43, "volume": 248914.0}, {"date": "2023-07-07", "close": 7.29, "volume": 85422.0}, {"date": "2023-07-10", "close": 7.21, "volume": 315754.0}, {"date": "2023-07-11", "close": 7.04, "volume": 333872.0}, {"date": "2023-07-12", "close": 7.48, "volume": 386301.0}, {"date": "2023-07-13", "close": 7.47, "volume": 211353.0}, {"date": "2023-07-14", "close": 7.22, "volume": 118360.0}, {"date": "2023-07-17", "close": 7.27, "volume": 139110.0}, {"date": "2023-07-18", "close": 7.13, "volume": 95771.0}, {"date": "2023-07-19", "close": 7.15, "volume": 220783.0}, {"date": "2023-07-20", "close": 7.34, "volume": 864159.0}, {"date": "2023-07-21", "close": 7.69, "volume": 292455.0}, {"date": "2023-07-24", "close": 7.37, "volume": 160018.0}, {"date": "2023-07-25", "close": 6.99, "volume": 570505.0}, {"date": "2023-07-26", "close": 7.23, "volume": 136449.0}, {"date": "2023-07-27", "close": 6.64, "volume": 170295.0}, {"date": "2023-07-28", "close": 7.02, "volume": 224024.0}, {"date": "2023-07-31", "close": 7.29, "volume": 114472.0}, {"date": "2023-08-01", "close": 7.05, "volume": 97118.0}, {"date": "2023-08-02", "close": 6.75, "volume": 113260.0}, {"date": "2023-08-03", "close": 6.55, "volume": 117254.0}, {"date": "2023-08-04", "close": 6.64, "volume": 97203.0}, {"date": "2023-08-07", "close": 6.33, "volume": 137018.0}, {"date": "2023-08-08", "close": 6.26, "volume": 150104.0}, {"date": "2023-08-09", "close": 6.49, "volume": 155676.0}, {"date": "2023-08-10", "close": 6.74, "volume": 124965.0}, {"date": "2023-08-11", "close": 6.71, "volume": 208568.0}, {"date": "2023-08-14", "close": 6.77, "volume": 216574.0}, {"date": "2023-08-15", "close": 7.3, "volume": 169257.0}, {"date": "2023-08-16", "close": 7.23, "volume": 125817.0}, {"date": "2023-08-17", "close": 7.08, "volume": 141779.0}, {"date": "2023-08-18", "close": 7.19, "volume": 134232.0}, {"date": "2023-08-21", "close": 7.27, "volume": 150114.0}, {"date": "2023-08-22", "close": 7.31, "volume": 114530.0}, {"date": "2023-08-23", "close": 7.28, "volume": 81626.0}, {"date": "2023-08-24", "close": 7.16, "volume": 58371.0}, {"date": "2023-08-25", "close": 7.13, "volume": 101087.0}, {"date": "2023-08-28", "close": 6.91, "volume": 115645.0}, {"date": "2023-08-29", "close": 6.77, "volume": 60799.0}, {"date": "2023-08-30", "close": 6.18, "volume": 162324.0}, {"date": "2023-08-31", "close": 6.25, "volume": 113290.0}, {"date": "2023-09-01", "close": 6.45, "volume": 97551.0}, {"date": "2023-09-05", "close": 6.53, "volume": 164088.0}, {"date": "2023-09-06", "close": 6.49, "volume": 140788.0}, {"date": "2023-09-07", "close": 6.49, "volume": 108088.0}, {"date": "2023-09-08", "close": 6.27, "volume": 77688.0}, {"date": "2023-09-11", "close": 6.54, "volume": 74001.0}, {"date": "2023-09-12", "close": 6.58, "volume": 75213.0}, {"date": "2023-09-13", "close": 6.37, "volume": 474511.0}, {"date": "2023-09-14", "close": 6.73, "volume": 155190.0}, {"date": "2023-09-15", "close": 6.42, "volume": 236303.0}, {"date": "2023-09-18", "close": 6.33, "volume": 139586.0}, {"date": "2023-09-19", "close": 6.17, "volume": 132488.0}, {"date": "2023-09-20", "close": 6.2, "volume": 70389.0}, {"date": "2023-09-21", "close": 6.15, "volume": 103493.0}, {"date": "2023-09-22", "close": 5.99, "volume": 110084.0}, {"date": "2023-09-25", "close": 5.92, "volume": 113039.0}, {"date": "2023-09-26", "close": 6.11, "volume": 105962.0}, {"date": "2023-09-27", "close": 6.1, "volume": 123553.0}, {"date": "2023-09-28", "close": 5.89, "volume": 92176.0}, {"date": "2023-09-29", "close": 5.73, "volume": 115013.0}, {"date": "2023-10-02", "close": 5.77, "volume": 114080.0}, {"date": "2023-10-03", "close": 5.82, "volume": 168122.0}, {"date": "2023-10-04", "close": 6.01, "volume": 166932.0}, {"date": "2023-10-05", "close": 6.76, "volume": 231578.0}, {"date": "2023-10-06", "close": 7.08, "volume": 357502.0}, {"date": "2023-10-09", "close": 6.73, "volume": 151977.0}, {"date": "2023-10-10", "close": 7.19, "volume": 196812.0}, {"date": "2023-10-11", "close": 6.85, "volume": 116875.0}, {"date": "2023-10-12", "close": 6.64, "volume": 135274.0}, {"date": "2023-10-13", "close": 6.71, "volume": 96393.0}, {"date": "2023-10-16", "close": 6.92, "volume": 97029.0}, {"date": "2023-10-17", "close": 7.21, "volume": 156862.0}, {"date": "2023-10-18", "close": 7.22, "volume": 197541.0}, {"date": "2023-10-19", "close": 7.36, "volume": 258597.0}, {"date": "2023-10-20", "close": 6.83, "volume": 697988.0}, {"date": "2023-10-23", "close": 6.73, "volume": 133434.0}, {"date": "2023-10-24", "close": 6.95, "volume": 163905.0}, {"date": "2023-10-25", "close": 6.73, "volume": 179217.0}, {"date": "2023-10-26", "close": 6.28, "volume": 220459.0}, {"date": "2023-10-27", "close": 6.25, "volume": 608310.0}, {"date": "2023-10-30", "close": 6.83, "volume": 178374.0}, {"date": "2023-10-31", "close": 6.4, "volume": 179035.0}, {"date": "2023-11-01", "close": 6.45, "volume": 148659.0}, {"date": "2023-11-02", "close": 6.57, "volume": 137971.0}, {"date": "2023-11-03", "close": 6.74, "volume": 162286.0}, {"date": "2023-11-06", "close": 6.58, "volume": 136588.0}, {"date": "2023-11-07", "close": 6.28, "volume": 388353.0}, {"date": "2023-11-08", "close": 6.17, "volume": 159172.0}, {"date": "2023-11-09", "close": 5.72, "volume": 163333.0}, {"date": "2023-11-10", "close": 5.51, "volume": 191681.0}, {"date": "2023-11-13", "close": 6.13, "volume": 164231.0}, {"date": "2023-11-14", "close": 6.51, "volume": 192463.0}, {"date": "2023-11-15", "close": 6.56, "volume": 360960.0}, {"date": "2023-11-16", "close": 6.35, "volume": 351564.0}, {"date": "2023-11-17", "close": 6.39, "volume": 322192.0}, {"date": "2023-11-20", "close": 6.43, "volume": 679658.0}, {"date": "2023-11-21", "close": 6.34, "volume": 160420.0}, {"date": "2023-11-22", "close": 6.38, "volume": 125508.0}, {"date": "2023-11-24", "close": 6.47, "volume": 51480.0}, {"date": "2023-11-27", "close": 6.21, "volume": 175345.0}, {"date": "2023-11-28", "close": 5.99, "volume": 198842.0}, {"date": "2023-11-29", "close": 6.26, "volume": 1539125.0}, {"date": "2023-11-30", "close": 6.08, "volume": 1610320.0}, {"date": "2023-12-01", "close": 6.19, "volume": 901731.0}, {"date": "2023-12-04", "close": 6.5, "volume": 537817.0}, {"date": "2023-12-05", "close": 6.5, "volume": 512647.0}, {"date": "2023-12-06", "close": 6.75, "volume": 803474.0}, {"date": "2023-12-07", "close": 6.87, "volume": 1003350.0}, {"date": "2023-12-08", "close": 6.97, "volume": 302811.0}, {"date": "2023-12-11", "close": 6.69, "volume": 350509.0}, {"date": "2023-12-12", "close": 6.73, "volume": 182699.0}, {"date": "2023-12-13", "close": 7.07, "volume": 552082.0}, {"date": "2023-12-14", "close": 7.23, "volume": 823091.0}, {"date": "2023-12-15", "close": 7.29, "volume": 716474.0}, {"date": "2023-12-18", "close": 7.89, "volume": 851709.0}, {"date": "2023-12-19", "close": 9.16, "volume": 564550.0}, {"date": "2023-12-20", "close": 8.51, "volume": 335636.0}, {"date": "2023-12-21", "close": 9.19, "volume": 447636.0}, {"date": "2023-12-22", "close": 9.33, "volume": 438838.0}, {"date": "2023-12-26", "close": 9.52, "volume": 380907.0}, {"date": "2023-12-27", "close": 12.1, "volume": 2113024.0}, {"date": "2023-12-28", "close": 11.5, "volume": 1614902.0}, {"date": "2023-12-29", "close": 10.94, "volume": 835950.0}, {"date": "2024-01-02", "close": 11.0, "volume": 527715.0}, {"date": "2024-01-03", "close": 10.05, "volume": 636491.0}, {"date": "2024-01-04", "close": 10.18, "volume": 842387.0}, {"date": "2024-01-05", "close": 10.11, "volume": 583004.0}, {"date": "2024-01-08", "close": 10.65, "volume": 630610.0}, {"date": "2024-01-09", "close": 11.05, "volume": 1134899.0}, {"date": "2024-01-10", "close": 11.11, "volume": 885112.0}, {"date": "2024-01-11", "close": 9.25, "volume": 3340957.0}, {"date": "2024-01-12", "close": 10.0, "volume": 1204042.0}, {"date": "2024-01-16", "close": 9.38, "volume": 622691.0}, {"date": "2024-01-17", "close": 10.04, "volume": 562397.0}, {"date": "2024-01-18", "close": 9.69, "volume": 1004990.0}, {"date": "2024-01-19", "close": 13.04, "volume": 8022421.0}, {"date": "2024-01-22", "close": 15.55, "volume": 3334629.0}, {"date": "2024-01-23", "close": 15.46, "volume": 1363346.0}, {"date": "2024-01-24", "close": 15.32, "volume": 1019188.0}, {"date": "2024-01-25", "close": 15.73, "volume": 888302.0}, {"date": "2024-01-26", "close": 16.52, "volume": 1734732.0}, {"date": "2024-01-29", "close": 17.54, "volume": 932096.0}, {"date": "2024-01-30", "close": 17.23, "volume": 448395.0}, {"date": "2024-01-31", "close": 17.83, "volume": 542119.0}, {"date": "2024-02-01", "close": 19.18, "volume": 993194.0}, {"date": "2024-02-02", "close": 18.55, "volume": 536962.0}, {"date": "2024-02-05", "close": 18.76, "volume": 743405.0}, {"date": "2024-02-06", "close": 19.63, "volume": 470852.0}, {"date": "2024-02-07", "close": 19.97, "volume": 713979.0}, {"date": "2024-02-08", "close": 19.81, "volume": 731875.0}, {"date": "2024-02-09", "close": 19.47, "volume": 895300.0}, {"date": "2024-02-12", "close": 18.95, "volume": 754235.0}, {"date": "2024-02-13", "close": 18.91, "volume": 794297.0}, {"date": "2024-02-14", "close": 17.94, "volume": 517687.0}, {"date": "2024-02-15", "close": 18.32, "volume": 1508291.0}, {"date": "2024-02-16", "close": 17.37, "volume": 806666.0}, {"date": "2024-02-20", "close": 17.57, "volume": 1074496.0}, {"date": "2024-02-21", "close": 17.5, "volume": 585089.0}, {"date": "2024-02-22", "close": 17.37, "volume": 722122.0}, {"date": "2024-02-23", "close": 17.28, "volume": 467449.0}, {"date": "2024-02-26", "close": 17.04, "volume": 494484.0}, {"date": "2024-02-27", "close": 16.85, "volume": 968448.0}, {"date": "2024-02-28", "close": 16.65, "volume": 785055.0}, {"date": "2024-02-29", "close": 16.33, "volume": 864218.0}, {"date": "2024-03-01", "close": 16.69, "volume": 735850.0}, {"date": "2024-03-04", "close": 17.0, "volume": 797378.0}, {"date": "2024-03-05", "close": 16.97, "volume": 692347.0}, {"date": "2024-03-06", "close": 17.0, "volume": 658817.0}, {"date": "2024-03-07", "close": 17.74, "volume": 630815.0}, {"date": "2024-03-08", "close": 17.16, "volume": 891639.0}, {"date": "2024-03-11", "close": 16.75, "volume": 455244.0}, {"date": "2024-03-12", "close": 17.72, "volume": 1521691.0}, {"date": "2024-03-13", "close": 17.41, "volume": 492526.0}, {"date": "2024-03-14", "close": 17.07, "volume": 555721.0}, {"date": "2024-03-15", "close": 16.92, "volume": 4674099.0}, {"date": "2024-03-18", "close": 15.53, "volume": 1147003.0}, {"date": "2024-03-19", "close": 16.19, "volume": 706129.0}, {"date": "2024-03-20", "close": 16.77, "volume": 500956.0}, {"date": "2024-03-21", "close": 16.89, "volume": 765577.0}, {"date": "2024-03-22", "close": 16.25, "volume": 524929.0}, {"date": "2024-03-25", "close": 16.0, "volume": 345536.0}, {"date": "2024-03-26", "close": 17.14, "volume": 683164.0}, {"date": "2024-03-27", "close": 17.96, "volume": 414935.0}, {"date": "2024-03-28", "close": 18.24, "volume": 479083.0}, {"date": "2024-04-01", "close": 18.02, "volume": 375983.0}, {"date": "2024-04-02", "close": 17.67, "volume": 392222.0}, {"date": "2024-04-03", "close": 18.5, "volume": 495335.0}, {"date": "2024-04-04", "close": 16.52, "volume": 1099980.0}, {"date": "2024-04-05", "close": 16.96, "volume": 525859.0}, {"date": "2024-04-08", "close": 16.88, "volume": 678939.0}, {"date": "2024-04-09", "close": 16.19, "volume": 481397.0}, {"date": "2024-04-10", "close": 15.93, "volume": 562610.0}, {"date": "2024-04-11", "close": 16.49, "volume": 318136.0}, {"date": "2024-04-12", "close": 16.37, "volume": 411583.0}, {"date": "2024-04-15", "close": 16.48, "volume": 403534.0}, {"date": "2024-04-16", "close": 16.63, "volume": 561181.0}, {"date": "2024-04-17", "close": 15.65, "volume": 681629.0}, {"date": "2024-04-18", "close": 15.45, "volume": 531462.0}, {"date": "2024-04-19", "close": 15.23, "volume": 543657.0}, {"date": "2024-04-22", "close": 15.08, "volume": 378824.0}, {"date": "2024-04-23", "close": 15.65, "volume": 557752.0}, {"date": "2024-04-24", "close": 16.11, "volume": 526410.0}, {"date": "2024-04-25", "close": 15.94, "volume": 607514.0}, {"date": "2024-04-26", "close": 16.17, "volume": 676052.0}, {"date": "2024-04-29", "close": 17.05, "volume": 607475.0}, {"date": "2024-04-30", "close": 17.94, "volume": 536820.0}, {"date": "2024-05-01", "close": 19.01, "volume": 984908.0}, {"date": "2024-05-02", "close": 19.29, "volume": 1158801.0}, {"date": "2024-05-03", "close": 19.52, "volume": 545136.0}, {"date": "2024-05-06", "close": 20.34, "volume": 587400.0}, {"date": "2024-05-07", "close": 21.23, "volume": 777039.0}, {"date": "2024-05-08", "close": 20.89, "volume": 686921.0}, {"date": "2024-05-09", "close": 20.0, "volume": 1026485.0}, {"date": "2024-05-10", "close": 18.33, "volume": 1139404.0}, {"date": "2024-05-13", "close": 17.48, "volume": 637425.0}, {"date": "2024-05-14", "close": 17.44, "volume": 998738.0}, {"date": "2024-05-15", "close": 17.68, "volume": 912486.0}, {"date": "2024-05-16", "close": 18.18, "volume": 499018.0}, {"date": "2024-05-17", "close": 18.11, "volume": 525940.0}, {"date": "2024-05-20", "close": 18.77, "volume": 413194.0}, {"date": "2024-05-21", "close": 17.89, "volume": 847082.0}, {"date": "2024-05-22", "close": 18.18, "volume": 722086.0}, {"date": "2024-05-23", "close": 17.31, "volume": 426441.0}, {"date": "2024-05-24", "close": 17.11, "volume": 346718.0}, {"date": "2024-05-28", "close": 17.16, "volume": 438647.0}, {"date": "2024-05-29", "close": 17.2, "volume": 478925.0}, {"date": "2024-05-30", "close": 17.5, "volume": 610936.0}, {"date": "2024-05-31", "close": 17.13, "volume": 964704.0}, {"date": "2024-06-03", "close": 17.41, "volume": 792292.0}, {"date": "2024-06-04", "close": 17.44, "volume": 444351.0}, {"date": "2024-06-05", "close": 18.01, "volume": 443215.0}, {"date": "2024-06-06", "close": 17.61, "volume": 265638.0}, {"date": "2024-06-07", "close": 17.66, "volume": 341335.0}, {"date": "2024-06-10", "close": 17.13, "volume": 462085.0}, {"date": "2024-06-11", "close": 17.1, "volume": 353958.0}, {"date": "2024-06-12", "close": 17.88, "volume": 470234.0}, {"date": "2024-06-13", "close": 17.91, "volume": 402945.0}, {"date": "2024-06-14", "close": 17.51, "volume": 464088.0}, {"date": "2024-06-17", "close": 17.37, "volume": 605083.0}, {"date": "2024-06-18", "close": 16.18, "volume": 502378.0}, {"date": "2024-06-20", "close": 16.81, "volume": 844485.0}, {"date": "2024-06-21", "close": 17.05, "volume": 1455800.0}, {"date": "2024-06-24", "close": 16.71, "volume": 344162.0}, {"date": "2024-06-25", "close": 17.39, "volume": 659029.0}, {"date": "2024-06-26", "close": 17.48, "volume": 1515796.0}, {"date": "2024-06-27", "close": 17.5, "volume": 1085033.0}, {"date": "2024-06-28", "close": 18.01, "volume": 5307537.0}, {"date": "2024-07-01", "close": 19.38, "volume": 1361809.0}, {"date": "2024-07-02", "close": 18.38, "volume": 626919.0}, {"date": "2024-07-03", "close": 18.28, "volume": 505702.0}, {"date": "2024-07-05", "close": 19.43, "volume": 434932.0}, {"date": "2024-07-08", "close": 20.92, "volume": 910997.0}, {"date": "2024-07-09", "close": 22.85, "volume": 1483366.0}, {"date": "2024-07-10", "close": 21.52, "volume": 964732.0}, {"date": "2024-07-11", "close": 22.33, "volume": 800473.0}, {"date": "2024-07-12", "close": 22.42, "volume": 918581.0}, {"date": "2024-07-15", "close": 22.87, "volume": 647121.0}, {"date": "2024-07-16", "close": 22.2, "volume": 788907.0}, {"date": "2024-07-17", "close": 21.49, "volume": 826169.0}, {"date": "2024-07-18", "close": 20.85, "volume": 457775.0}, {"date": "2024-07-19", "close": 21.36, "volume": 637227.0}, {"date": "2024-07-22", "close": 21.96, "volume": 811272.0}, {"date": "2024-07-23", "close": 21.78, "volume": 638776.0}, {"date": "2024-07-24", "close": 21.18, "volume": 462437.0}, {"date": "2024-07-25", "close": 18.73, "volume": 2140662.0}, {"date": "2024-07-26", "close": 18.98, "volume": 997788.0}, {"date": "2024-07-29", "close": 18.03, "volume": 768961.0}, {"date": "2024-07-30", "close": 17.04, "volume": 1047719.0}, {"date": "2024-07-31", "close": 17.03, "volume": 636083.0}, {"date": "2024-08-01", "close": 16.75, "volume": 2157593.0}, {"date": "2024-08-02", "close": 16.25, "volume": 959619.0}, {"date": "2024-08-05", "close": 15.89, "volume": 922131.0}, {"date": "2024-08-06", "close": 16.07, "volume": 611594.0}, {"date": "2024-08-07", "close": 15.88, "volume": 552588.0}, {"date": "2024-08-08", "close": 16.19, "volume": 573327.0}, {"date": "2024-08-09", "close": 16.45, "volume": 418712.0}, {"date": "2024-08-12", "close": 17.05, "volume": 688450.0}, {"date": "2024-08-13", "close": 17.09, "volume": 944403.0}, {"date": "2024-08-14", "close": 17.05, "volume": 1633996.0}, {"date": "2024-08-15", "close": 18.87, "volume": 1221433.0}, {"date": "2024-08-16", "close": 18.45, "volume": 560400.0}, {"date": "2024-08-19", "close": 18.82, "volume": 542243.0}, {"date": "2024-08-20", "close": 19.72, "volume": 692838.0}, {"date": "2024-08-21", "close": 20.94, "volume": 1128467.0}, {"date": "2024-08-22", "close": 19.59, "volume": 684881.0}, {"date": "2024-08-23", "close": 19.33, "volume": 866850.0}, {"date": "2024-08-26", "close": 20.19, "volume": 719662.0}, {"date": "2024-08-27", "close": 19.78, "volume": 508647.0}, {"date": "2024-08-28", "close": 18.85, "volume": 515011.0}, {"date": "2024-08-29", "close": 18.42, "volume": 913627.0}, {"date": "2024-08-30", "close": 18.75, "volume": 1131045.0}, {"date": "2024-09-03", "close": 17.88, "volume": 1075313.0}, {"date": "2024-09-04", "close": 17.93, "volume": 507126.0}, {"date": "2024-09-05", "close": 17.47, "volume": 600175.0}, {"date": "2024-09-06", "close": 17.52, "volume": 733582.0}, {"date": "2024-09-09", "close": 17.6, "volume": 486963.0}, {"date": "2024-09-10", "close": 17.27, "volume": 356578.0}, {"date": "2024-09-11", "close": 16.85, "volume": 447266.0}, {"date": "2024-09-12", "close": 17.57, "volume": 1160923.0}, {"date": "2024-09-13", "close": 18.83, "volume": 739788.0}, {"date": "2024-09-16", "close": 16.86, "volume": 990906.0}, {"date": "2024-09-17", "close": 18.075, "volume": 2953006.0}, {"date": "2024-09-18", "close": 19.07, "volume": 2315498.0}, {"date": "2024-09-19", "close": 29.5, "volume": 11932330.0}, {"date": "2024-09-20", "close": 28.28, "volume": 4835571.0}, {"date": "2024-09-23", "close": 26.49, "volume": 1168256.0}, {"date": "2024-09-24", "close": 25.92, "volume": 1001076.0}, {"date": "2024-09-25", "close": 25.87, "volume": 1177364.0}, {"date": "2024-09-26", "close": 25.99, "volume": 724458.0}, {"date": "2024-09-27", "close": 26.09, "volume": 769039.0}, {"date": "2024-09-30", "close": 26.69, "volume": 750125.0}, {"date": "2024-10-01", "close": 27.31, "volume": 1748603.0}, {"date": "2024-10-02", "close": 27.26, "volume": 1113281.0}, {"date": "2024-10-03", "close": 26.63, "volume": 519895.0}, {"date": "2024-10-04", "close": 28.4, "volume": 1377385.0}, {"date": "2024-10-07", "close": 27.61, "volume": 591860.0}, {"date": "2024-10-08", "close": 28.49, "volume": 1017640.0}, {"date": "2024-10-09", "close": 30.33, "volume": 1587805.0}, {"date": "2024-10-10", "close": 29.99, "volume": 1243909.0}, {"date": "2024-10-11", "close": 31.92, "volume": 1566160.0}, {"date": "2024-10-14", "close": 31.82, "volume": 1072063.0}, {"date": "2024-10-15", "close": 32.99, "volume": 1061126.0}, {"date": "2024-10-16", "close": 35.03, "volume": 1568708.0}, {"date": "2024-10-17", "close": 35.51, "volume": 1098215.0}, {"date": "2024-10-18", "close": 35.57, "volume": 1314156.0}, {"date": "2024-10-21", "close": 34.85, "volume": 756943.0}, {"date": "2024-10-22", "close": 34.42, "volume": 597731.0}, {"date": "2024-10-23", "close": 34.81, "volume": 560156.0}, {"date": "2024-10-24", "close": 34.62, "volume": 704728.0}, {"date": "2024-10-25", "close": 34.98, "volume": 497098.0}, {"date": "2024-10-28", "close": 34.04, "volume": 770238.0}, {"date": "2024-10-29", "close": 34.45, "volume": 624120.0}, {"date": "2024-10-30", "close": 33.32, "volume": 511821.0}, {"date": "2024-10-31", "close": 33.57, "volume": 474085.0}, {"date": "2024-11-01", "close": 34.0, "volume": 445466.0}, {"date": "2024-11-04", "close": 34.48, "volume": 878773.0}, {"date": "2024-11-05", "close": 35.94, "volume": 954855.0}, {"date": "2024-11-06", "close": 36.62, "volume": 1299894.0}, {"date": "2024-11-07", "close": 35.43, "volume": 1030730.0}, {"date": "2024-11-08", "close": 36.38, "volume": 626596.0}, {"date": "2024-11-11", "close": 35.33, "volume": 710831.0}, {"date": "2024-11-12", "close": 35.2, "volume": 805395.0}, {"date": "2024-11-13", "close": 33.26, "volume": 676901.0}, {"date": "2024-11-14", "close": 32.87, "volume": 536102.0}, {"date": "2024-11-15", "close": 31.44, "volume": 933069.0}, {"date": "2024-11-18", "close": 30.79, "volume": 949272.0}, {"date": "2024-11-19", "close": 31.51, "volume": 465665.0}, {"date": "2024-11-20", "close": 31.95, "volume": 346025.0}, {"date": "2024-11-21", "close": 31.98, "volume": 377039.0}, {"date": "2024-11-22", "close": 32.2, "volume": 353056.0}, {"date": "2024-11-25", "close": 31.98, "volume": 475391.0}, {"date": "2024-11-26", "close": 32.08, "volume": 328274.0}, {"date": "2024-11-27", "close": 32.2, "volume": 609935.0}, {"date": "2024-11-29", "close": 33.0, "volume": 375639.0}, {"date": "2024-12-02", "close": 31.54, "volume": 885897.0}, {"date": "2024-12-03", "close": 31.96, "volume": 495589.0}, {"date": "2024-12-04", "close": 32.06, "volume": 828940.0}, {"date": "2024-12-05", "close": 31.57, "volume": 1046181.0}, {"date": "2024-12-06", "close": 32.59, "volume": 719907.0}, {"date": "2024-12-09", "close": 30.24, "volume": 849979.0}, {"date": "2024-12-10", "close": 29.46, "volume": 592200.0}, {"date": "2024-12-11", "close": 29.8, "volume": 354106.0}, {"date": "2024-12-12", "close": 28.15, "volume": 923179.0}, {"date": "2024-12-13", "close": 27.62, "volume": 495304.0}, {"date": "2024-12-16", "close": 32.69, "volume": 3836947.0}, {"date": "2024-12-17", "close": 30.17, "volume": 1641582.0}, {"date": "2024-12-18", "close": 30.01, "volume": 1129902.0}, {"date": "2024-12-19", "close": 30.8, "volume": 876730.0}, {"date": "2024-12-20", "close": 30.78, "volume": 1110575.0}, {"date": "2024-12-23", "close": 29.98, "volume": 837673.0}, {"date": "2024-12-24", "close": 29.62, "volume": 378727.0}, {"date": "2024-12-26", "close": 29.66, "volume": 428997.0}, {"date": "2024-12-27", "close": 28.74, "volume": 561437.0}, {"date": "2024-12-30", "close": 27.055, "volume": 658660.0}, {"date": "2024-12-31", "close": 26.7, "volume": 709951.0}, {"date": "2025-01-02", "close": 27.03, "volume": 796647.0}, {"date": "2025-01-03", "close": 27.72, "volume": 921527.0}, {"date": "2025-01-06", "close": 26.56, "volume": 582252.0}, {"date": "2025-01-07", "close": 25.4, "volume": 949667.0}, {"date": "2025-01-08", "close": 25.42, "volume": 695013.0}, {"date": "2025-01-10", "close": 24.15, "volume": 935709.0}, {"date": "2025-01-13", "close": 25.33, "volume": 860727.0}, {"date": "2025-01-14", "close": 27.52, "volume": 1984028.0}, {"date": "2025-01-15", "close": 28.2, "volume": 1515181.0}, {"date": "2025-01-16", "close": 26.72, "volume": 945288.0}, {"date": "2025-01-17", "close": 26.26, "volume": 589395.0}, {"date": "2025-01-21", "close": 27.39, "volume": 685607.0}, {"date": "2025-01-22", "close": 27.14, "volume": 1162967.0}, {"date": "2025-01-23", "close": 27.0, "volume": 948295.0}, {"date": "2025-01-24", "close": 28.3, "volume": 1652478.0}, {"date": "2025-01-27", "close": 27.85, "volume": 1077051.0}, {"date": "2025-01-28", "close": 27.8, "volume": 730929.0}, {"date": "2025-01-29", "close": 28.42, "volume": 514091.0}, {"date": "2025-01-30", "close": 28.0, "volume": 715137.0}, {"date": "2025-01-31", "close": 28.02, "volume": 654958.0}, {"date": "2025-02-03", "close": 28.2, "volume": 984228.0}, {"date": "2025-02-04", "close": 29.5, "volume": 787458.0}, {"date": "2025-02-05", "close": 30.03, "volume": 795867.0}, {"date": "2025-02-06", "close": 28.69, "volume": 1095880.0}, {"date": "2025-02-07", "close": 26.37, "volume": 1261114.0}, {"date": "2025-02-10", "close": 26.34, "volume": 735800.0}, {"date": "2025-02-11", "close": 26.16, "volume": 860782.0}, {"date": "2025-02-12", "close": 25.85, "volume": 842426.0}, {"date": "2025-02-13", "close": 26.02, "volume": 980352.0}, {"date": "2025-02-14", "close": 25.39, "volume": 1241044.0}, {"date": "2025-02-18", "close": 26.13, "volume": 1152223.0}, {"date": "2025-02-19", "close": 26.67, "volume": 842709.0}, {"date": "2025-02-20", "close": 27.1, "volume": 1581073.0}, {"date": "2025-02-21", "close": 27.07, "volume": 1115582.0}, {"date": "2025-02-24", "close": 25.01, "volume": 795072.0}, {"date": "2025-02-25", "close": 25.08, "volume": 1081682.0}, {"date": "2025-02-26", "close": 25.57, "volume": 976961.0}, {"date": "2025-02-27", "close": 26.39, "volume": 903129.0}, {"date": "2025-02-28", "close": 26.17, "volume": 1741181.0}, {"date": "2025-03-03", "close": 25.53, "volume": 1108715.0}, {"date": "2025-03-04", "close": 24.5, "volume": 900079.0}, {"date": "2025-03-05", "close": 26.71, "volume": 781031.0}, {"date": "2025-03-06", "close": 28.13, "volume": 2295532.0}, {"date": "2025-03-07", "close": 28.01, "volume": 2167322.0}, {"date": "2025-03-10", "close": 27.53, "volume": 1263374.0}, {"date": "2025-03-11", "close": 27.4, "volume": 1511348.0}, {"date": "2025-03-12", "close": 25.19, "volume": 2317243.0}, {"date": "2025-03-13", "close": 25.28, "volume": 1601076.0}, {"date": "2025-03-14", "close": 25.67, "volume": 1789796.0}, {"date": "2025-03-17", "close": 26.43, "volume": 1344548.0}, {"date": "2025-03-18", "close": 26.53, "volume": 1462730.0}, {"date": "2025-03-19", "close": 24.59, "volume": 2376552.0}, {"date": "2025-03-20", "close": 23.82, "volume": 1627377.0}, {"date": "2025-03-21", "close": 23.61, "volume": 1784750.0}, {"date": "2025-03-24", "close": 23.37, "volume": 1651000.0}, {"date": "2025-03-25", "close": 22.8, "volume": 1011824.0}, {"date": "2025-03-26", "close": 22.26, "volume": 997146.0}, {"date": "2025-03-27", "close": 23.44, "volume": 1713893.0}, {"date": "2025-03-28", "close": 23.27, "volume": 701470.0}, {"date": "2025-03-31", "close": 22.0, "volume": 1450281.0}, {"date": "2025-04-01", "close": 20.13, "volume": 1410240.0}, {"date": "2025-04-02", "close": 15.52, "volume": 16114420.0}, {"date": "2025-04-03", "close": 13.58, "volume": 7734536.0}, {"date": "2025-04-04", "close": 11.51, "volume": 4456354.0}, {"date": "2025-04-07", "close": 11.83, "volume": 4982842.0}, {"date": "2025-04-08", "close": 11.49, "volume": 2805777.0}, {"date": "2025-04-09", "close": 12.5, "volume": 3702414.0}, {"date": "2025-04-10", "close": 11.57, "volume": 1327149.0}, {"date": "2025-04-11", "close": 11.42, "volume": 1278119.0}, {"date": "2025-04-14", "close": 12.33, "volume": 1119894.0}, {"date": "2025-04-15", "close": 13.02, "volume": 2402695.0}, {"date": "2025-04-16", "close": 13.03, "volume": 1603431.0}, {"date": "2025-04-17", "close": 13.45, "volume": 990800.0}, {"date": "2025-04-21", "close": 13.3, "volume": 1095850.0}, {"date": "2025-04-22", "close": 13.53, "volume": 920519.0}, {"date": "2025-04-23", "close": 14.83, "volume": 1097840.0}, {"date": "2025-04-24", "close": 15.4, "volume": 785914.0}, {"date": "2025-04-25", "close": 14.84, "volume": 1124025.0}, {"date": "2025-04-28", "close": 15.68, "volume": 1073276.0}, {"date": "2025-04-29", "close": 15.46, "volume": 727632.0}, {"date": "2025-04-30", "close": 16.4, "volume": 1222050.0}, {"date": "2025-05-01", "close": 16.68, "volume": 1092159.0}, {"date": "2025-05-02", "close": 16.91, "volume": 1428721.0}, {"date": "2025-05-05", "close": 16.54, "volume": 727432.0}, {"date": "2025-05-06", "close": 14.38, "volume": 1399501.0}, {"date": "2025-05-07", "close": 14.52, "volume": 1130617.0}, {"date": "2025-05-08", "close": 14.7, "volume": 1669074.0}, {"date": "2025-05-09", "close": 14.58, "volume": 788333.0}, {"date": "2025-05-12", "close": 14.82, "volume": 1404872.0}, {"date": "2025-05-13", "close": 14.89, "volume": 881895.0}, {"date": "2025-05-14", "close": 14.55, "volume": 957372.0}, {"date": "2025-05-15", "close": 14.45, "volume": 1126431.0}, {"date": "2025-05-16", "close": 14.78, "volume": 1281745.0}, {"date": "2025-05-19", "close": 14.79, "volume": 729428.0}, {"date": "2025-05-20", "close": 14.87, "volume": 973261.0}, {"date": "2025-05-21", "close": 14.59, "volume": 1027922.0}, {"date": "2025-05-22", "close": 14.02, "volume": 1195884.0}, {"date": "2025-05-23", "close": 14.21, "volume": 1014539.0}, {"date": "2025-05-27", "close": 14.325, "volume": 955409.0}, {"date": "2025-05-28", "close": 13.99, "volume": 798717.0}, {"date": "2025-05-29", "close": 14.57, "volume": 1248658.0}, {"date": "2025-05-30", "close": 14.28, "volume": 898715.0}, {"date": "2025-06-02", "close": 14.69, "volume": 1032954.0}, {"date": "2025-06-03", "close": 14.84, "volume": 1113021.0}, {"date": "2025-06-04", "close": 14.49, "volume": 1221821.0}, {"date": "2025-06-05", "close": 14.82, "volume": 699678.0}, {"date": "2025-06-06", "close": 15.24, "volume": 1196795.0}, {"date": "2025-06-09", "close": 15.26, "volume": 974798.0}, {"date": "2025-06-10", "close": 15.45, "volume": 1249349.0}, {"date": "2025-06-11", "close": 15.75, "volume": 1128490.0}, {"date": "2025-06-12", "close": 15.42, "volume": 1014303.0}, {"date": "2025-06-13", "close": 15.29, "volume": 979905.0}, {"date": "2025-06-16", "close": 14.68, "volume": 537191.0}, {"date": "2025-06-17", "close": 14.49, "volume": 698486.0}, {"date": "2025-06-18", "close": 14.47, "volume": 436842.0}, {"date": "2025-06-20", "close": 14.3, "volume": 692088.0}, {"date": "2025-06-23", "close": 14.18, "volume": 521677.0}, {"date": "2025-06-24", "close": 14.75, "volume": 512744.0}, {"date": "2025-06-25", "close": 14.33, "volume": 474811.0}, {"date": "2025-06-26", "close": 13.06, "volume": 3415963.0}, {"date": "2025-06-27", "close": 13.17, "volume": 1262939.0}, {"date": "2025-06-30", "close": 13.11, "volume": 921188.0}, {"date": "2025-07-01", "close": 12.82, "volume": 610949.0}, {"date": "2025-07-02", "close": 13.01, "volume": 506561.0}, {"date": "2025-07-03", "close": 13.03, "volume": 361183.0}, {"date": "2025-07-07", "close": 12.61, "volume": 540693.0}, {"date": "2025-07-08", "close": 13.02, "volume": 582669.0}, {"date": "2025-07-09", "close": 14.09, "volume": 1024100.0}, {"date": "2025-07-10", "close": 13.87, "volume": 625167.0}, {"date": "2025-07-11", "close": 13.84, "volume": 487087.0}, {"date": "2025-07-14", "close": 13.93, "volume": 733847.0}, {"date": "2025-07-15", "close": 13.38, "volume": 464802.0}, {"date": "2025-07-16", "close": 13.64, "volume": 585100.0}, {"date": "2025-07-17", "close": 13.73, "volume": 411171.0}, {"date": "2025-07-18", "close": 13.54, "volume": 400086.0}, {"date": "2025-07-21", "close": 13.39, "volume": 286429.0}, {"date": "2025-07-22", "close": 13.54, "volume": 355383.0}, {"date": "2025-07-23", "close": 14.39, "volume": 667857.0}, {"date": "2025-07-24", "close": 14.63, "volume": 583649.0}, {"date": "2025-07-25", "close": 14.12, "volume": 766663.0}, {"date": "2025-07-28", "close": 14.26, "volume": 659593.0}, {"date": "2025-07-29", "close": 13.95, "volume": 589610.0}, {"date": "2025-07-30", "close": 14.23, "volume": 1059784.0}, {"date": "2025-07-31", "close": 14.26, "volume": 531828.0}, {"date": "2025-08-01", "close": 14.31, "volume": 649478.0}, {"date": "2025-08-04", "close": 13.61, "volume": 851414.0}, {"date": "2025-08-05", "close": 13.74, "volume": 666701.0}, {"date": "2025-08-06", "close": 13.515, "volume": 524616.0}, {"date": "2025-08-07", "close": 12.95, "volume": 796141.0}, {"date": "2025-08-08", "close": 12.68, "volume": 568057.0}, {"date": "2025-08-11", "close": 12.99, "volume": 676795.0}, {"date": "2025-08-12", "close": 13.39, "volume": 939082.0}, {"date": "2025-08-13", "close": 13.73, "volume": 674963.0}, {"date": "2025-08-14", "close": 13.93, "volume": 387157.0}, {"date": "2025-08-15", "close": 14.15, "volume": 574623.0}, {"date": "2025-08-18", "close": 14.0, "volume": 501733.0}, {"date": "2025-08-19", "close": 13.8, "volume": 676961.0}, {"date": "2025-08-20", "close": 13.84, "volume": 426931.0}, {"date": "2025-08-21", "close": 14.62, "volume": 769129.0}, {"date": "2025-08-22", "close": 14.85, "volume": 570542.0}, {"date": "2025-08-25", "close": 14.3, "volume": 485377.0}, {"date": "2025-08-26", "close": 14.6, "volume": 2235648.0}, {"date": "2025-08-27", "close": 14.45, "volume": 549647.0}, {"date": "2025-08-28", "close": 14.65, "volume": 1107167.0}, {"date": "2025-08-29", "close": 14.35, "volume": 670558.0}, {"date": "2025-09-02", "close": 14.86, "volume": 1048084.0}, {"date": "2025-09-03", "close": 14.635, "volume": 1028802.0}, {"date": "2025-09-04", "close": 14.62, "volume": 1321934.0}, {"date": "2025-09-05", "close": 15.57, "volume": 847055.0}, {"date": "2025-09-08", "close": 14.88, "volume": 916697.0}, {"date": "2025-09-09", "close": 14.75, "volume": 661657.0}, {"date": "2025-09-10", "close": 14.67, "volume": 581626.0}, {"date": "2025-09-11", "close": 14.67, "volume": 751839.0}, {"date": "2025-09-12", "close": 14.24, "volume": 573621.0}, {"date": "2025-09-15", "close": 13.7, "volume": 517538.0}, {"date": "2025-09-16", "close": 14.06, "volume": 868919.0}, {"date": "2025-09-17", "close": 13.89, "volume": 651155.0}, {"date": "2025-09-18", "close": 15.53, "volume": 1649766.0}, {"date": "2025-09-19", "close": 14.26, "volume": 2072852.0}, {"date": "2025-09-22", "close": 15.1, "volume": 886175.0}, {"date": "2025-09-23", "close": 15.09, "volume": 735554.0}, {"date": "2025-09-24", "close": 16.59, "volume": 1603882.0}, {"date": "2025-09-25", "close": 14.885, "volume": 1421313.0}, {"date": "2025-09-26", "close": 16.05, "volume": 1265435.0}, {"date": "2025-09-29", "close": 15.75, "volume": 682107.0}, {"date": "2025-09-30", "close": 16.22, "volume": 1130368.0}, {"date": "2025-10-01", "close": 15.44, "volume": 674523.0}, {"date": "2025-10-02", "close": 15.0, "volume": 628966.0}, {"date": "2025-10-03", "close": 15.65, "volume": 1328788.0}, {"date": "2025-10-06", "close": 15.35, "volume": 975676.0}, {"date": "2025-10-07", "close": 15.14, "volume": 426576.0}, {"date": "2025-10-08", "close": 15.35, "volume": 1162911.0}, {"date": "2025-10-09", "close": 16.05, "volume": 1360761.0}, {"date": "2025-10-10", "close": 15.11, "volume": 771693.0}, {"date": "2025-10-13", "close": 14.71, "volume": 440314.0}, {"date": "2025-10-14", "close": 14.7, "volume": 455272.0}, {"date": "2025-10-15", "close": 15.62, "volume": 629622.0}, {"date": "2025-10-16", "close": 15.32, "volume": 726136.0}, {"date": "2025-10-17", "close": 15.06, "volume": 679103.0}, {"date": "2025-10-20", "close": 15.39, "volume": 1069163.0}, {"date": "2025-10-21", "close": 15.51, "volume": 467079.0}, {"date": "2025-10-22", "close": 14.89, "volume": 516715.0}, {"date": "2025-10-23", "close": 15.1, "volume": 441568.0}, {"date": "2025-10-24", "close": 15.18, "volume": 433601.0}, {"date": "2025-10-27", "close": 16.03, "volume": 935938.0}, {"date": "2025-10-28", "close": 16.42, "volume": 632219.0}, {"date": "2025-10-29", "close": 16.33, "volume": 861013.0}, {"date": "2025-10-30", "close": 18.67, "volume": 2324404.0}, {"date": "2025-10-31", "close": 18.28, "volume": 1224419.0}, {"date": "2025-11-03", "close": 17.97, "volume": 1113824.0}, {"date": "2025-11-04", "close": 17.325, "volume": 959019.0}, {"date": "2025-11-05", "close": 17.37, "volume": 800025.0}, {"date": "2025-11-06", "close": 17.09, "volume": 892283.0}, {"date": "2025-11-07", "close": 17.16, "volume": 745820.0}, {"date": "2025-11-10", "close": 18.28, "volume": 1060310.0}, {"date": "2025-11-11", "close": 21.48, "volume": 3047042.0}, {"date": "2025-11-12", "close": 21.17, "volume": 1933802.0}, {"date": "2025-11-13", "close": 20.42, "volume": 1089003.0}, {"date": "2025-11-14", "close": 22.75, "volume": 2512837.0}, {"date": "2025-11-17", "close": 22.26, "volume": 1662169.0}, {"date": "2025-11-18", "close": 22.16, "volume": 1041511.0}, {"date": "2025-11-19", "close": 22.34, "volume": 1182209.0}, {"date": "2025-11-20", "close": 22.25, "volume": 861257.0}, {"date": "2025-11-21", "close": 22.67, "volume": 1283036.0}, {"date": "2025-11-24", "close": 23.48, "volume": 1014152.0}, {"date": "2025-11-25", "close": 24.06, "volume": 1743041.0}, {"date": "2025-11-26", "close": 25.52, "volume": 1306976.0}, {"date": "2025-11-28", "close": 26.04, "volume": 479577.0}, {"date": "2025-12-01", "close": 25.27, "volume": 964127.0}, {"date": "2025-12-02", "close": 22.98, "volume": 1371841.0}, {"date": "2025-12-03", "close": 23.32, "volume": 1330779.0}, {"date": "2025-12-04", "close": 23.71, "volume": 940228.0}, {"date": "2025-12-05", "close": 23.59, "volume": 756093.0}, {"date": "2025-12-08", "close": 23.56, "volume": 1294431.0}, {"date": "2025-12-09", "close": 23.34, "volume": 1103673.0}, {"date": "2025-12-10", "close": 23.74, "volume": 1048742.0}, {"date": "2025-12-11", "close": 23.43, "volume": 1266869.0}, {"date": "2025-12-12", "close": 23.62, "volume": 2335249.0}, {"date": "2025-12-15", "close": 23.94, "volume": 3668209.0}, {"date": "2025-12-16", "close": 22.77, "volume": 2070888.0}, {"date": "2025-12-17", "close": 22.31, "volume": 3439419.0}, {"date": "2025-12-18", "close": 21.15, "volume": 2598177.0}, {"date": "2025-12-19", "close": 25.55, "volume": 3124941.0}, {"date": "2025-12-22", "close": 20.94, "volume": 3600507.0}, {"date": "2025-12-23", "close": 21.745, "volume": 1862408.0}, {"date": "2025-12-24", "close": 27.29, "volume": 3623276.0}, {"date": "2025-12-26", "close": 26.35, "volume": 2413153.0}, {"date": "2025-12-29", "close": 24.62, "volume": 1601392.0}, {"date": "2025-12-30", "close": 24.54, "volume": 926725.0}, {"date": "2025-12-31", "close": 24.815, "volume": 1093873.0}, {"date": "2026-01-02", "close": 23.75, "volume": 1002952.0}, {"date": "2026-01-05", "close": 23.57, "volume": 986000.0}, {"date": "2026-01-06", "close": 22.94, "volume": 1044573.0}, {"date": "2026-01-07", "close": 24.67, "volume": 1210729.0}, {"date": "2026-01-08", "close": 24.97, "volume": 707773.0}, {"date": "2026-01-09", "close": 24.9, "volume": 842725.0}, {"date": "2026-01-12", "close": 24.13, "volume": 444725.0}, {"date": "2026-01-13", "close": 24.95, "volume": 757054.0}, {"date": "2026-01-14", "close": 28.17, "volume": 2392995.0}, {"date": "2026-01-15", "close": 26.6, "volume": 1687836.0}, {"date": "2026-01-16", "close": 27.39, "volume": 1448559.0}, {"date": "2026-01-20", "close": 28.73, "volume": 2034464.0}, {"date": "2026-01-21", "close": 29.24, "volume": 1966355.0}, {"date": "2026-01-22", "close": 29.78, "volume": 1658353.0}, {"date": "2026-01-23", "close": 28.61, "volume": 1123446.0}, {"date": "2026-01-26", "close": 28.02, "volume": 1000577.0}, {"date": "2026-01-27", "close": 29.36, "volume": 939549.0}, {"date": "2026-01-28", "close": 28.68, "volume": 623952.0}, {"date": "2026-01-29", "close": 28.78, "volume": 511103.0}, {"date": "2026-01-30", "close": 28.15, "volume": 839946.0}, {"date": "2026-02-02", "close": 28.89, "volume": 607366.0}, {"date": "2026-02-03", "close": 29.65, "volume": 1029042.0}, {"date": "2026-02-04", "close": 28.47, "volume": 922901.0}, {"date": "2026-02-05", "close": 27.19, "volume": 836539.0}, {"date": "2026-02-06", "close": 29.1, "volume": 918301.0}, {"date": "2026-02-09", "close": 30.25, "volume": 909354.0}, {"date": "2026-02-10", "close": 31.0, "volume": 971756.0}, {"date": "2026-02-11", "close": 30.66, "volume": 597924.0}, {"date": "2026-02-12", "close": 30.37, "volume": 652910.0}, {"date": "2026-02-13", "close": 30.01, "volume": 919412.0}, {"date": "2026-02-17", "close": 30.08, "volume": 1099607.0}, {"date": "2026-02-18", "close": 30.15, "volume": 566516.0}, {"date": "2026-02-19", "close": 29.51, "volume": 952349.0}, {"date": "2026-02-20", "close": 29.31, "volume": 627581.0}, {"date": "2026-02-23", "close": 30.09, "volume": 815209.0}, {"date": "2026-02-24", "close": 30.91, "volume": 905789.0}, {"date": "2026-02-25", "close": 30.12, "volume": 852405.0}, {"date": "2026-02-26", "close": 29.66, "volume": 729288.0}, {"date": "2026-02-27", "close": 30.44, "volume": 1132481.0}, {"date": "2026-03-02", "close": 29.7, "volume": 687686.0}, {"date": "2026-03-03", "close": 28.81, "volume": 763028.0}, {"date": "2026-03-04", "close": 28.88, "volume": 1443350.0}, {"date": "2026-03-05", "close": 28.39, "volume": 1136780.0}, {"date": "2026-03-06", "close": 27.82, "volume": 1170125.0}, {"date": "2026-03-09", "close": 28.66, "volume": 1143139.0}, {"date": "2026-03-10", "close": 29.3, "volume": 673845.0}, {"date": "2026-03-11", "close": 30.99, "volume": 1120368.0}, {"date": "2026-03-12", "close": 29.94, "volume": 1031542.0}, {"date": "2026-03-13", "close": 29.59, "volume": 702239.0}, {"date": "2026-03-16", "close": 29.78, "volume": 604717.0}, {"date": "2026-03-17", "close": 30.5, "volume": 1027637.0}, {"date": "2026-03-18", "close": 29.69, "volume": 679272.0}, {"date": "2026-03-19", "close": 30.05, "volume": 659432.0}, {"date": "2026-03-20", "close": 29.06, "volume": 1004175.0}, {"date": "2026-03-23", "close": 29.8, "volume": 713355.0}, {"date": "2026-03-24", "close": 30.64, "volume": 1539195.0}, {"date": "2026-03-25", "close": 31.94, "volume": 767930.0}, {"date": "2026-03-26", "close": 31.65, "volume": 446350.0}, {"date": "2026-03-27", "close": 30.84, "volume": 565582.0}, {"date": "2026-03-30", "close": 30.28, "volume": 614302.0}, {"date": "2026-03-31", "close": 31.5, "volume": 1122826.0}, {"date": "2026-04-01", "close": 33.14, "volume": 1593579.0}, {"date": "2026-04-02", "close": 33.33, "volume": 985914.0}, {"date": "2026-04-06", "close": 32.83, "volume": 577237.0}, {"date": "2026-04-07", "close": 32.5, "volume": 717863.0}, {"date": "2026-04-08", "close": 33.04, "volume": 681628.0}, {"date": "2026-04-09", "close": 33.52, "volume": 575055.0}, {"date": "2026-04-10", "close": 32.82, "volume": 599335.0}, {"date": "2026-04-13", "close": 33.84, "volume": 689136.0}, {"date": "2026-04-14", "close": 33.16, "volume": 1069762.0}, {"date": "2026-04-15", "close": 33.7, "volume": 1242901.0}, {"date": "2026-04-16", "close": 33.12, "volume": 497904.0}, {"date": "2026-04-17", "close": 34.43, "volume": 824019.0}, {"date": "2026-04-20", "close": 33.97, "volume": 617375.0}, {"date": "2026-04-21", "close": 32.45, "volume": 711225.0}, {"date": "2026-04-22", "close": 32.17, "volume": 658046.0}, {"date": "2026-04-23", "close": 31.23, "volume": 877763.0}, {"date": "2026-04-24", "close": 31.58, "volume": 1033865.0}, {"date": "2026-04-27", "close": 30.64, "volume": 1056840.0}, {"date": "2026-04-28", "close": 30.99, "volume": 3438447.0}, {"date": "2026-04-29", "close": 30.45, "volume": 1211050.0}, {"date": "2026-04-30", "close": 30.96, "volume": 1136386.0}, {"date": "2026-05-01", "close": 30.61, "volume": 609606.0}, {"date": "2026-05-04", "close": 31.45, "volume": 682134.0}, {"date": "2026-05-05", "close": 38.01, "volume": 5050602.0}, {"date": "2026-05-06", "close": 36.99, "volume": 2928509.0}, {"date": "2026-05-07", "close": 35.58, "volume": 1169000.0}, {"date": "2026-05-08", "close": 35.32, "volume": 1015651.0}, {"date": "2026-05-11", "close": 34.56, "volume": 1096570.0}, {"date": "2026-05-12", "close": 34.01, "volume": 1168380.0}, {"date": "2026-05-13", "close": 33.76, "volume": 1130656.0}, {"date": "2026-05-14", "close": 34.01, "volume": 837269.0}, {"date": "2026-05-15", "close": 33.09, "volume": 989175.0}, {"date": "2026-05-18", "close": 31.72, "volume": 955530.0}, {"date": "2026-05-19", "close": 31.43, "volume": 1057276.0}, {"date": "2026-05-20", "close": 32.82, "volume": 802498.0}, {"date": "2026-05-21", "close": 32.69, "volume": 639848.0}, {"date": "2026-05-22", "close": 32.7, "volume": 681406.0}, {"date": "2026-05-26", "close": 33.56, "volume": 1339160.0}, {"date": "2026-05-27", "close": 33.54, "volume": 572802.0}, {"date": "2026-05-28", "close": 33.3, "volume": 1772945.0}, {"date": "2026-05-29", "close": 34.16, "volume": 1167042.0}, {"date": "2026-06-01", "close": 40.26, "volume": 4468564.0}, {"date": "2026-06-02", "close": 37.25, "volume": 2816886.0}, {"date": "2026-06-03", "close": 36.21, "volume": 1444385.0}, {"date": "2026-06-04", "close": 37.23, "volume": 1045623.0}, {"date": "2026-06-05", "close": 35.59, "volume": 2961887.0}, {"date": "2026-06-08", "close": 34.84, "volume": 1139904.0}, {"date": "2026-06-09", "close": 34.06, "volume": 1354133.0}, {"date": "2026-06-10", "close": 32.92, "volume": 1345557.0}, {"date": "2026-06-11", "close": 33.93, "volume": 1063792.0}, {"date": "2026-06-12", "close": 34.83, "volume": 927413.0}, {"date": "2026-06-15", "close": 35.21, "volume": 933732.0}, {"date": "2026-06-16", "close": 33.95, "volume": 6423447.0}, {"date": "2026-06-17", "close": 34.82, "volume": 3098788.0}, {"date": "2026-06-18", "close": 36.81, "volume": 2007583.0}, {"date": "2026-06-22", "close": 36.5, "volume": 1158464.0}, {"date": "2026-06-23", "close": 38.83, "volume": 1034947.0}, {"date": "2026-06-24", "close": 42.3, "volume": 1345836.0}, {"date": "2026-06-25", "close": 41.69, "volume": 834561.0}, {"date": "2026-06-26", "close": 41.46, "volume": 2810757.0}, {"date": "2026-06-29", "close": 40.92, "volume": 1932528.0}, {"date": "2026-06-30", "close": 40.63, "volume": 968030.0}, {"date": "2026-07-01", "close": 39.15, "volume": 1278051.0}, {"date": "2026-07-02", "close": 39.56, "volume": 793162.0}, {"date": "2026-07-06", "close": 40.1, "volume": 511246.0}, {"date": "2026-07-07", "close": 43.13, "volume": 1281118.0}, {"date": "2026-07-08", "close": 46.3, "volume": 2469178.0}, {"date": "2026-07-09", "close": 48.35, "volume": 1590676.0}, {"date": "2026-07-10", "close": 45.41, "volume": 1068174.0}, {"date": "2026-07-13", "close": 41.27, "volume": 1037527.0}, {"date": "2026-07-14", "close": 39.73, "volume": 1212749.0}, {"date": "2026-07-15", "close": 40.83, "volume": 1107014.0}, {"date": "2026-07-16", "close": 38.19, "volume": 691842.0}, {"date": "2026-07-17", "close": 39.76, "volume": 744698.0}, {"date": "2026-07-20", "close": 38.81, "volume": 618631.0}, {"date": "2026-07-21", "close": 39.58, "volume": 604215.0}, {"date": "2026-07-22", "close": 38.33, "volume": 593315.0}, {"date": "2026-07-23", "close": 39.29, "volume": 955979.0}, {"date": "2026-07-24", "close": 40.84, "volume": 1027995.0}, {"date": "2026-07-27", "close": 41.6, "volume": 1068780.0}, {"date": "2026-07-28", "close": 40.35, "volume": 964369.0}, {"date": "2026-07-29", "close": 39.75, "volume": 698421.0}, {"date": "2026-07-30", "close": 41.12, "volume": 809041.0}, {"date": "2026-07-31", "close": 38.43, "volume": 1150208.0}, {"date": "2026-08-03", "close": 38.38, "volume": 771642.0}, {"date": "2026-08-04", "close": 44.705, "volume": 4187480.0}, {"date": "2026-08-05", "close": 44.99, "volume": 1734455.0}, {"date": "2026-08-06", "close": 44.42, "volume": 1451203.0}, {"date": "2026-08-07", "close": 43.52, "volume": 1478270.0}, {"date": "2026-08-10", "close": 44.58, "volume": 2018084.0}, {"date": "2026-08-11", "close": 44.31, "volume": 1088177.0}, {"date": "2026-08-12", "close": 43.56, "volume": 995785.0}, {"date": "2026-08-13", "close": 43.18, "volume": 854211.0}, {"date": "2026-08-14", "close": 44.17, "volume": 779921.0}, {"date": "2026-08-17", "close": 44.04, "volume": 798408.0}, {"date": "2026-08-18", "close": 44.11, "volume": 1519184.0}, {"date": "2026-08-19", "close": 46.44, "volume": 2237449.0}, {"date": "2026-08-20", "close": 43.29, "volume": 1338646.0}, {"date": "2026-08-21", "close": 44.18, "volume": 1249638.0}, {"date": "2026-08-24", "close": 44.72, "volume": 1042040.0}, {"date": "2026-08-25", "close": 44.21, "volume": 1149211.0}, {"date": "2026-08-26", "close": 44.38, "volume": 814072.0}, {"date": "2026-08-27", "close": 44.19, "volume": 995601.0}, {"date": "2026-08-28", "close": 42.76, "volume": 739779.0}, {"date": "2026-08-31", "close": 41.77, "volume": 1085757.0}, {"date": "2026-09-01", "close": 42.25, "volume": 1040507.0}, {"date": "2026-09-02", "close": 41.98, "volume": 1003521.0}, {"date": "2026-09-03", "close": 41.95, "volume": 976765.0}, {"date": "2026-09-04", "close": 43.07, "volume": 826754.0}, {"date": "2026-09-08", "close": 43.82, "volume": 1286441.0}, {"date": "2026-09-09", "close": 43.39, "volume": 707901.0}, {"date": "2026-09-10", "close": 42.9, "volume": 788589.0}, {"date": "2026-09-11", "close": 44.4, "volume": 1404272.0}, {"date": "2026-09-14", "close": 44.62, "volume": 1104352.0}, {"date": "2026-09-15", "close": 43.63, "volume": 2969596.0}, {"date": "2026-09-16", "close": 45.44, "volume": 1684314.0}, {"date": "2026-09-17", "close": 46.94, "volume": 2407774.0}, {"date": "2026-09-18", "close": 45.32, "volume": 1991953.0}, {"date": "2026-09-21", "close": 44.64, "volume": 1178389.0}, {"date": "2026-09-22", "close": 44.51, "volume": 2091254.0}, {"date": "2026-09-23", "close": 41.05, "volume": 2607141.0}, {"date": "2026-09-24", "close": 41.16, "volume": 1378746.0}, {"date": "2026-09-25", "close": 39.34, "volume": 2487516.0}, {"date": "2026-09-28", "close": 39.79, "volume": 2983865.0}, {"date": "2026-09-29", "close": 39.19, "volume": 1920009.0}, {"date": "2026-09-30", "close": 40.6, "volume": 1678340.0}, {"date": "2026-10-01", "close": 40.48, "volume": 1286683.0}, {"date": "2026-10-02", "close": 41.4, "volume": 1459615.0}, {"date": "2026-10-05", "close": 40.3, "volume": 1633799.0}, {"date": "2026-10-06", "close": 40.02, "volume": 1624861.0}, {"date": "2026-10-07", "close": 39.57, "volume": 1446112.0}, {"date": "2026-10-08", "close": 39.23, "volume": 1363691.0}, {"date": "2026-10-09", "close": 39.06, "volume": 1062683.0}, {"date": "2026-10-12", "close": 38.45, "volume": 1536717.0}, {"date": "2026-10-13", "close": 36.28, "volume": 810154.0}, {"date": "2026-10-14", "close": 37.02, "volume": 1446128.0}, {"date": "2026-10-15", "close": 38.2, "volume": 1837467.0}, {"date": "2026-10-16", "close": 37.19, "volume": 1305481.0}, {"date": "2026-10-19", "close": 37.92, "volume": 1421580.0}, {"date": "2026-10-20", "close": 39.75, "volume": 2171190.0}, {"date": "2026-10-21", "close": 39.65, "volume": 1828373.0}, {"date": "2026-10-22", "close": 39.99, "volume": 1337725.0}, {"date": "2026-10-23", "close": 39.31, "volume": 911110.0}, {"date": "2026-10-26", "close": 39.17, "volume": 1018069.0}, {"date": "2026-10-27", "close": 39.53, "volume": 942050.0}, {"date": "2026-10-28", "close": 40.49, "volume": 1633356.0}, {"date": "2026-10-29", "close": 38.91, "volume": 1209622.0}, {"date": "2026-10-30", "close": 38.9, "volume": 967632.0}], "refreshing": true}