{"ticker": "MGTX", "overview": {"cik": "1735438", "ticker": "MGTX", "name": "MeiraGTx Holdings plc", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001742771-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007300", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001092348-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "Initial insider holdings", "accession": "0001092348-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001104659-26-109824", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001678604-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001678604-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097107", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0001104659-26-095518", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095504", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095491", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001742734-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001742734-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001742771-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005127", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001104659-26-080949", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001745347-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001815161-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001742771-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001742734-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001678604-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001869480-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001204362-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001683100-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001742502-26-000002", "price_sensitive": false}]}, "description": "MeiraGTx Holdings plc trades as MGTX on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 232 insider filings for the company, from June 2018 to October 2026. Across those, 10 insiders disclosed 9 open-market purchases totalling $85.31M against 52 sales totalling $14.22M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 85314965.34, "sell_n": 52, "sell_sum": 14224122.804, "net": 71090842.536, "insiders": 10, "first_date": "2018-06-12", "last_date": "2026-10-20"}, "metrics": {"ticker": "MGTX", "has_prices": true, "as_of": "2026-08-07", "last": 13.07, "prev_close": 12.79, "change": 0.28000000000000114, "change_pct": 0.02189210320562949, "session_volume": 392263.0, "vwap_5": 12.465696987883446, "vwap_20": 12.25960348300943, "vwap_60": 11.46679639164354, "vwap_250": 9.516028303527037, "high_52w": 14.66, "low_52w": 6.99, "avg_volume_20": 579361.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001742734-26-000022", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Richard Giroux", "who_key": "Giroux Richard", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 557200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO trims $557K of MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1742734/000174273426000022/0001742734-26-000022-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "0001092348-26-000006", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Alan Sebulsky", "who_key": "SEBULSKY ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000109234826000006/0001092348-26-000006-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58488}, {"id": "0001678604-26-000020", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Alexandria Forbes", "who_key": "Forbes Alexandria", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 859320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MGTX's CEO lightens up \u2014 $859K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000167860426000020/0001678604-26-000020-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "13DG-0001104659-26-097107", "src": "13DG", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "MeiraGTx Holdings plc", "who_key": "MeiraGTx Holdings plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MeiraGTx Holdings plc moves to a 9.83% passive stake in MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/0001104659-26-097107-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001742734-26-000018", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Richard Giroux", "who_key": "Giroux Richard", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 700560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO trims $701K of MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174273426000018/0001742734-26-000018-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "0001742771-26-000012", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Stuart Naylor", "who_key": "Naylor Stuart", "role": "CHIEF SCI OFCR, OPHTHALMOLOGY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 409470.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $409K of MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174277126000012/0001742771-26-000012-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170808}, {"id": "0001678604-26-000016", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Alexandria Forbes", "who_key": "Forbes Alexandria", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000167860426000016/0001678604-26-000016-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001742734-26-000014", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Richard Giroux", "who_key": "Giroux Richard", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174273426000014/0001742734-26-000014-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001742771-26-000010", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Stuart Naylor", "who_key": "Naylor Stuart", "role": "CHIEF SCI OFCR, OPHTHALMOLOGY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174277126000010/0001742771-26-000010-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001815161-26-000008", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Robert J. Wollin", "who_key": "Wollin Robert J", "role": "GENERAL COUNSEL AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000181516126000008/0001815161-26-000008-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001745347-26-000010", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Robert K. Zeldin", "who_key": "Zeldin Robert K", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174534726000010/0001745347-26-000010-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001193125-26-271152", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000119312526271152/0001193125-26-271152-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001742703-26-000004", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Keith R. Harris", "who_key": "Harris Keith R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174270326000004/0001742703-26-000004-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001743337-26-000002", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Ellen Hukkelhoven", "who_key": "Hukkelhoven Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174333726000002/0001743337-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001742502-26-000002", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Neil Mendoza", "who_key": "Mendoza Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174250226000002/0001742502-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001683100-26-000002", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Nicole Seligman", "who_key": "Seligman Nicole", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000168310026000002/0001683100-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001204362-26-000002", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Thomas E. Shenk", "who_key": "SHENK THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000120436226000002/0001204362-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001869480-26-000002", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Debra Yu", "who_key": "Yu Debra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000186948026000002/0001869480-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001742703-26-000002", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Keith R. Harris", "who_key": "Harris Keith R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174270326000002/0001742703-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001742734-26-000012", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Richard Giroux", "who_key": "Giroux Richard", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174273426000012/0001742734-26-000012-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "0001678604-26-000014", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Alexandria Forbes", "who_key": "Forbes Alexandria", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 568540.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO cashes out $569K of MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000167860426000014/0001678604-26-000014-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241368}, {"id": "0002133828-26-000004", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Penny Renee Fleck", "who_key": "Fleck Penny Renee", "role": "CHIEF DEVELOPMENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000213382826000004/0002133828-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250008}, {"id": "13DG-0000919574-26-002917", "src": "13DG", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 4.91% passive stake in MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002917-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250008}, {"id": "13DG-0001193125-26-177535", "src": "13DG", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "MeiraGTx Holdings plc", "who_key": "MeiraGTx Holdings plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MeiraGTx Holdings plc adjusts its stake in MGTX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/0001193125-26-177535-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "0001742734-26-000010", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Richard Giroux", "who_key": "Giroux Richard", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 572320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO takes $572K off the table in MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174273426000010/0001742734-26-000010-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281688}, {"id": "0001193125-26-174407", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4999995.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000119312526174407/0001193125-26-174407-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287448}, {"id": "0001742771-26-000008", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Stuart Naylor", "who_key": "Naylor Stuart", "role": "CHIEF DEV. OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 258906.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims MGTX: $259K", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174277126000008/0001742771-26-000008-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301848}, {"id": "0001678604-26-000010", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Alexandria Forbes", "who_key": "Forbes Alexandria", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 459420.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MGTX's CEO lightens up \u2014 $459K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000167860426000010/0001678604-26-000010-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322008}, {"id": "0001678604-26-000006", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Alexandria Forbes", "who_key": "Forbes Alexandria", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 246207.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000167860426000006/0001678604-26-000006-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366648}, {"id": "0001742734-26-000006", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Richard Giroux", "who_key": "Giroux Richard", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 236358.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on MGTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174273426000006/0001742734-26-000006-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366648}], "recent_buys": [{"id": "0001062993-24-015109", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000000.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $5M of MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000106299324015109/0001062993-24-015109-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170168}, {"id": "0000899243-23-013015", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999999.5, "score": 77.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A board member backs up the truck on MGTX: $25M", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924323013015/0000899243-23-013015-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839768}, {"id": "0001415889-22-006135", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Robert K. Zeldin", "who_key": "Zeldin Robert K", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 39499.939999999995, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec puts $39K into MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000141588922006135/0001415889-22-006135-index.htm", "trade_date": "2022-06-03", "timestamp": "2022-06-03", "mins": 2323608}, {"id": "0001415889-22-005699", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Robert J. Wollin", "who_key": "Wollin Robert J", "role": "GENERAL COUNSEL AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7940.0, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000141588922005699/0001415889-22-005699-index.htm", "trade_date": "2022-05-25", "timestamp": "2022-05-25", "mins": 2336568}, {"id": "0000899243-20-032016", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6425000.0, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying MGTX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320032016/0000899243-20-032016-index.htm", "trade_date": "2020-11-23", "timestamp": "2020-11-23", "mins": 3125688}, {"id": "0000899243-19-027695", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Nicole Seligman", "who_key": "Seligman Nicole", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81550.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MGTX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924319027695/0000899243-19-027695-index.htm", "trade_date": "2019-11-19", "timestamp": "2019-11-19", "mins": 3658488}, {"id": "0000899243-19-022128", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999978.5, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924319022128/0000899243-19-022128-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801048}, {"id": "0001012975-19-000218", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Perceptive LIFE Sciences Master FUND Ltd", "who_key": "PERCEPTIVE LIFE SCIENCES MASTER FUND LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 18000002.400000002, "score": 67.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying MGTX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000101297519000218/0001012975-19-000218-index.htm", "trade_date": "2019-03-01", "timestamp": "2019-03-01", "mins": 4037208}, {"id": "0001012975-18-000562", "src": "INSIDERS", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20760995.0, "score": 72.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "6 insiders pile into MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000101297518000562/0001012975-18-000562-index.htm", "trade_date": "2018-06-12", "timestamp": "2018-06-12", "mins": 4414488}], "institutional": [{"id": "13DG-0001104659-26-097107", "src": "13DG", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "MeiraGTx Holdings plc", "who_key": "MeiraGTx Holdings plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MeiraGTx Holdings plc moves to a 9.83% passive stake in MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/0001104659-26-097107-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000919574-26-002917", "src": "13DG", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 4.91% passive stake in MGTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002917-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250008}, {"id": "13DG-0001193125-26-177535", "src": "13DG", "ticker": "MGTX", "cik": "1735438", "company": "MeiraGTx Holdings plc", "company_raw": "MeiraGTx Holdings plc", "who": "MeiraGTx Holdings plc", "who_key": "MeiraGTx Holdings plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MeiraGTx Holdings plc adjusts its stake in MGTX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/0001193125-26-177535-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}], "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": "MeiraGTx Holdings plc - Ordinary Shares", "new_value": "MeiraGTx Holdings plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001735438", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001735438", "applied": 1, "detected_at": "2026-10-26T02:16:46.374867"}]}, "key_people": [{"who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 67185973.0, "sold": 0, "net": 67185973.0, "trades": 5, "top_score": 77.2, "lean": "buying", "history": [{"action": "BUY", "amount": 5000000.0, "date": "2024-08-12", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000106299324015109/0001062993-24-015109-index.htm"}, {"action": "BUY", "amount": 24999999.5, "date": "2023-05-05", "score": 77.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924323013015/0000899243-23-013015-index.htm"}, {"action": "BUY", "amount": 6425000.0, "date": "2020-11-23", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320032016/0000899243-20-032016-index.htm"}, {"action": "BUY", "amount": 9999978.5, "date": "2019-08-12", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924319022128/0000899243-19-022128-index.htm"}, {"action": "BUY", "amount": 20760995.0, "date": "2018-06-12", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000101297518000562/0001012975-18-000562-index.htm"}], "latest": {"action": "BUY", "amount": 5000000.0, "date": "2024-08-12", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000106299324015109/0001062993-24-015109-index.htm"}}, {"who": "Perceptive LIFE Sciences Master FUND Ltd", "who_key": "PERCEPTIVE LIFE SCIENCES MASTER FUND LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 18000002.400000002, "sold": 0, "net": 18000002.400000002, "trades": 1, "top_score": 67.7, "lean": "buying", "history": [{"action": "BUY", "amount": 18000002.400000002, "date": "2019-03-01", "score": 67.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000101297519000218/0001012975-19-000218-index.htm"}], "latest": {"action": "BUY", "amount": 18000002.400000002, "date": "2019-03-01", "score": 67.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000101297519000218/0001012975-19-000218-index.htm"}}, {"who": "Alexandria Forbes", "who_key": "Forbes Alexandria", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7491397.19, "net": -7491397.19, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 859320.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000167860426000020/0001678604-26-000020-index.htm"}, {"action": "SELL", "amount": 568540.0, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000167860426000014/0001678604-26-000014-index.htm"}, {"action": "SELL", "amount": 459420.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000167860426000010/0001678604-26-000010-index.htm"}, {"action": "SELL", "amount": 398525.0, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000167860425000008/0001678604-25-000008-index.htm"}, {"action": "SELL", "amount": 378575.0, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000141588925019555/0001415889-25-019555-index.htm"}, {"action": "SELL", "amount": 253650.0, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000141588925010444/0001415889-25-010444-index.htm"}, {"action": "SELL", "amount": 305342.63, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000141588925001338/0001415889-25-001338-index.htm"}, {"action": "SELL", "amount": 597472.0, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021010256/0001179110-21-010256-index.htm"}, {"action": "SELL", "amount": 520687.09, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021009561/0001179110-21-009561-index.htm"}, {"action": "SELL", "amount": 450739.73, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021006523/0001179110-21-006523-index.htm"}, {"action": "SELL", "amount": 467550.0, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021001877/0001179110-21-001877-index.htm"}, {"action": "SELL", "amount": 200850.0, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911020012132/0001179110-20-012132-index.htm"}, {"action": "SELL", "amount": 251780.5, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911020011245/0001179110-20-011245-index.htm"}, {"action": "SELL", "amount": 346543.62, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911020011052/0001179110-20-011052-index.htm"}, {"action": "SELL", "amount": 391149.37, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911020011244/0001179110-20-011244-index.htm"}, {"action": "SELL", "amount": 59834.43, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911020010933/0001179110-20-010933-index.htm"}, {"action": "SELL", "amount": 454539.98, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320014040/0000899243-20-014040-index.htm"}, {"action": "SELL", "amount": 526877.8400000001, "date": "2020-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320002360/0000899243-20-002360-index.htm"}], "latest": {"action": "SELL", "amount": 859320.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000167860426000020/0001678604-26-000020-index.htm"}}, {"who": "Richard Giroux", "who_key": "Giroux Richard", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3914330.25, "net": -3914330.25, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 557200.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742734/000174273426000022/0001742734-26-000022-index.htm"}, {"action": "SELL", "amount": 700560.0, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174273426000018/0001742734-26-000018-index.htm"}, {"action": "SELL", "amount": 572320.0, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174273426000010/0001742734-26-000010-index.htm"}, {"action": "SELL", "amount": 212879.99999999997, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174273425000008/0001742734-25-000008-index.htm"}, {"action": "SELL", "amount": 204480.0, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000141588925020154/0001415889-25-020154-index.htm"}, {"action": "SELL", "amount": 144000.0, "date": "2025-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000141588925011189/0001415889-25-011189-index.htm"}, {"action": "SELL", "amount": 150960.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000141588925001828/0001415889-25-001828-index.htm"}, {"action": "SELL", "amount": 461776.6, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021009576/0001179110-21-009576-index.htm"}, {"action": "SELL", "amount": 288000.0, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911020012133/0001179110-20-012133-index.htm"}, {"action": "SELL", "amount": 271005.05, "date": "2020-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320014050/0000899243-20-014050-index.htm"}, {"action": "SELL", "amount": 1091.98, "date": "2020-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320013250/0000899243-20-013250-index.htm"}, {"action": "SELL", "amount": 350056.62, "date": "2020-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320001835/0000899243-20-001835-index.htm"}], "latest": {"action": "SELL", "amount": 557200.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742734/000174273426000022/0001742734-26-000022-index.htm"}}, {"who": "Stuart Naylor", "who_key": "Naylor Stuart", "role": "CHIEF SCI OFCR, OPHTHALMOLOGY", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2324209.65, "net": -2324209.65, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 409470.22, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174277126000012/0001742771-26-000012-index.htm"}, {"action": "SELL", "amount": 258906.96, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174277126000008/0001742771-26-000008-index.htm"}, {"action": "SELL", "amount": 215400.0, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021009560/0001179110-21-009560-index.htm"}, {"action": "SELL", "amount": 141413.4, "date": "2021-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021007595/0001179110-21-007595-index.htm"}, {"action": "SELL", "amount": 39254.399999999994, "date": "2021-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021007499/0001179110-21-007499-index.htm"}, {"action": "SELL", "amount": 91301.23999999999, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021006522/0001179110-21-006522-index.htm"}, {"action": "SELL", "amount": 89333.59, "date": "2021-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021004738/0001179110-21-004738-index.htm"}, {"action": "SELL", "amount": 78211.18, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021004736/0001179110-21-004736-index.htm"}, {"action": "SELL", "amount": 184440.0, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021000370/0001179110-21-000370-index.htm"}, {"action": "SELL", "amount": 56085.0, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911020011053/0001179110-20-011053-index.htm"}, {"action": "SELL", "amount": 72765.0, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911021000368/0001179110-21-000368-index.htm"}, {"action": "SELL", "amount": 132075.64, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911020010934/0001179110-20-010934-index.htm"}, {"action": "SELL", "amount": 4515.0, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000117911020010337/0001179110-20-010337-index.htm"}, {"action": "SELL", "amount": 151117.91999999998, "date": "2020-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320020052/0000899243-20-020052-index.htm"}, {"action": "SELL", "amount": 173968.56, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320013011/0000899243-20-013011-index.htm"}, {"action": "SELL", "amount": 10440.0, "date": "2020-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320011164/0000899243-20-011164-index.htm"}, {"action": "SELL", "amount": 215511.54, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320005320/0000899243-20-005320-index.htm"}], "latest": {"action": "SELL", "amount": 409470.22, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000174277126000012/0001742771-26-000012-index.htm"}}, {"who": "Joel S. Marcus", "who_key": "MARCUS JOEL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 294190.71400000004, "net": -294190.71400000004, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 216569.85, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320022166/0000899243-20-022166-index.htm"}, {"action": "SELL", "amount": 77620.864, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320013106/0000899243-20-013106-index.htm"}], "latest": {"action": "SELL", "amount": 216569.85, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320022166/0000899243-20-022166-index.htm"}}, {"who": "Thomas E. Shenk", "who_key": "SHENK THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 199995.0, "net": -199995.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100005.0, "date": "2020-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320020055/0000899243-20-020055-index.htm"}, {"action": "SELL", "amount": 32760.0, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320013012/0000899243-20-013012-index.htm"}, {"action": "SELL", "amount": 67230.0, "date": "2020-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320011161/0000899243-20-011161-index.htm"}], "latest": {"action": "SELL", "amount": 100005.0, "date": "2020-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924320020055/0000899243-20-020055-index.htm"}}, {"who": "Nicole Seligman", "who_key": "Seligman Nicole", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 81550.0, "sold": 0, "net": 81550.0, "trades": 1, "top_score": 38.0, "lean": "buying", "history": [{"action": "BUY", "amount": 81550.0, "date": "2019-11-19", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924319027695/0000899243-19-027695-index.htm"}], "latest": {"action": "BUY", "amount": 81550.0, "date": "2019-11-19", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735438/000089924319027695/0000899243-19-027695-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -859320.0}, {"date": "2026-10-20", "net": -557200.0}], "announcements": [{"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001742771-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007300", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001092348-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "Initial insider holdings", "accession": "0001092348-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001104659-26-109824", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001678604-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001678604-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097107", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0001104659-26-095518", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095504", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095491", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001742734-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001742734-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001742771-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005127", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001104659-26-080949", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001745347-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001815161-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001742771-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001742734-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001678604-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001869480-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001204362-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001683100-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001742502-26-000002", "price_sensitive": false}], "performance": {"ticker": "MGTX", "has_prices": true, "summary": {"n": 9, "avg": 0.42409358689749005, "win_rate": 0.5555555555555556, "best": 2.2675, "worst": -0.3951874132346136, "as_of": "2026-08-07"}, "buys": [{"who": "PERCEPTIVE ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5000000.0, "date": "2024-08-12", "score": 61.1, "ref_price": 4.0, "return": 2.2675}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 24999999.5, "date": "2023-05-05", "score": 77.2, "ref_price": 6.15, "return": 1.1252032520325201}, {"who": "Zeldin Robert K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF MEDICAL OFFICER", "amount": 39499.939999999995, "date": "2022-06-03", "score": 38.1, "ref_price": 7.95, "return": 0.6440251572327044}, {"who": "Wollin Robert J", "person_type": "EXEC", "person_label": "Execs", "role": "GENERAL COUNSEL AND SECRETARY", "amount": 7940.0, "date": "2022-05-25", "score": 21.4, "ref_price": 7.96, "return": 0.6419597989949749}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6425000.0, "date": "2020-11-23", "score": 61.9, "ref_price": 12.66, "return": 0.032385466034755145}, {"who": "Seligman Nicole", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81550.0, "date": "2019-11-19", "score": 38.0, "ref_price": 15.96, "return": -0.181077694235589}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9999978.5, "date": "2019-08-12", "score": 64.1, "ref_price": 21.61, "return": -0.3951874132346136}, {"who": "PERCEPTIVE LIFE SCIENCES MASTER FUND LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18000002.400000002, "date": "2019-03-01", "score": 67.7, "ref_price": 16.65, "return": -0.21501501501501494}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 20760995.0, "date": "2018-06-12", "score": 72.7, "ref_price": 14.57, "return": -0.1029512697323267}]}, "price_series": [{"date": "2018-06-08", "close": 15.0, "volume": 2014938.0}, {"date": "2018-06-11", "close": 15.0, "volume": 282437.0}, {"date": "2018-06-12", "close": 14.57, "volume": 129639.0}, {"date": "2018-06-13", "close": 14.505, "volume": 112288.0}, {"date": "2018-06-14", "close": 14.5, "volume": 91007.0}, {"date": "2018-06-15", "close": 14.45, "volume": 170320.0}, {"date": "2018-06-18", "close": 14.45, "volume": 118677.0}, {"date": "2018-06-19", "close": 14.54, "volume": 105463.0}, {"date": "2018-06-20", "close": 14.36, "volume": 42060.0}, {"date": "2018-06-21", "close": 12.79, "volume": 131745.0}, {"date": "2018-06-22", "close": 11.9, "volume": 134239.0}, {"date": "2018-06-25", "close": 11.88, "volume": 97087.0}, {"date": "2018-06-26", "close": 12.07, "volume": 42584.0}, {"date": "2018-06-27", "close": 11.91, "volume": 121078.0}, {"date": "2018-06-28", "close": 11.2, "volume": 63563.0}, {"date": "2018-06-29", "close": 11.46, "volume": 66237.0}, {"date": "2018-07-02", "close": 11.58, "volume": 32844.0}, {"date": "2018-07-03", "close": 12.17, "volume": 96112.0}, {"date": "2018-07-05", "close": 12.17, "volume": 45132.0}, {"date": "2018-07-06", "close": 12.83, "volume": 74656.0}, {"date": "2018-07-09", "close": 12.5, "volume": 200827.0}, {"date": "2018-07-10", "close": 12.41, "volume": 66377.0}, {"date": "2018-07-11", "close": 11.61, "volume": 33983.0}, {"date": "2018-07-12", "close": 11.69, "volume": 85149.0}, {"date": "2018-07-13", "close": 10.53, "volume": 172935.0}, {"date": "2018-07-16", "close": 10.74, "volume": 107427.0}, {"date": "2018-07-17", "close": 10.57, "volume": 119972.0}, {"date": "2018-07-18", "close": 10.44, "volume": 44653.0}, {"date": "2018-07-19", "close": 10.53, "volume": 16550.0}, {"date": "2018-07-20", "close": 10.08, "volume": 27222.0}, {"date": "2018-07-23", "close": 10.2, "volume": 29511.0}, {"date": "2018-07-24", "close": 9.4, "volume": 61710.0}, {"date": "2018-07-25", "close": 8.3, "volume": 152475.0}, {"date": "2018-07-26", "close": 8.1, "volume": 170027.0}, {"date": "2018-07-27", "close": 8.75, "volume": 43145.0}, {"date": "2018-07-30", "close": 8.75, "volume": 15181.0}, {"date": "2018-07-31", "close": 9.21, "volume": 38990.0}, {"date": "2018-08-01", "close": 8.93, "volume": 29992.0}, {"date": "2018-08-02", "close": 8.97, "volume": 5441.0}, {"date": "2018-08-03", "close": 8.91, "volume": 12112.0}, {"date": "2018-08-06", "close": 8.58, "volume": 13886.0}, {"date": "2018-08-07", "close": 8.5, "volume": 37889.0}, {"date": "2018-08-08", "close": 8.58, "volume": 18184.0}, {"date": "2018-08-09", "close": 9.17, "volume": 14963.0}, {"date": "2018-08-10", "close": 8.75, "volume": 11337.0}, {"date": "2018-08-13", "close": 9.03, "volume": 12597.0}, {"date": "2018-08-14", "close": 8.66, "volume": 25417.0}, {"date": "2018-08-15", "close": 8.84, "volume": 31328.0}, {"date": "2018-08-16", "close": 9.4, "volume": 53807.0}, {"date": "2018-08-17", "close": 9.29, "volume": 19049.0}, {"date": "2018-08-20", "close": 9.15, "volume": 42551.0}, {"date": "2018-08-21", "close": 10.01, "volume": 26159.0}, {"date": "2018-08-22", "close": 10.8, "volume": 102946.0}, {"date": "2018-08-23", "close": 11.51, "volume": 79527.0}, {"date": "2018-08-24", "close": 11.25, "volume": 84478.0}, {"date": "2018-08-27", "close": 11.66, "volume": 46570.0}, {"date": "2018-08-28", "close": 11.43, "volume": 28282.0}, {"date": "2018-08-29", "close": 11.38, "volume": 19393.0}, {"date": "2018-08-30", "close": 11.69, "volume": 10245.0}, {"date": "2018-08-31", "close": 11.64, "volume": 42889.0}, {"date": "2018-09-04", "close": 12.32, "volume": 87659.0}, {"date": "2018-09-05", "close": 12.29, "volume": 51971.0}, {"date": "2018-09-06", "close": 11.83, "volume": 38817.0}, {"date": "2018-09-07", "close": 11.96, "volume": 39298.0}, {"date": "2018-09-10", "close": 12.04, "volume": 19225.0}, {"date": "2018-09-11", "close": 11.6, "volume": 70307.0}, {"date": "2018-09-12", "close": 11.32, "volume": 36724.0}, {"date": "2018-09-13", "close": 11.29, "volume": 14123.0}, {"date": "2018-09-14", "close": 11.64, "volume": 46064.0}, {"date": "2018-09-17", "close": 11.45, "volume": 164448.0}, {"date": "2018-09-18", "close": 11.6, "volume": 48935.0}, {"date": "2018-09-19", "close": 11.76, "volume": 24063.0}, {"date": "2018-09-20", "close": 12.05, "volume": 32824.0}, {"date": "2018-09-21", "close": 13.05, "volume": 420775.0}, {"date": "2018-09-24", "close": 13.26, "volume": 34748.0}, {"date": "2018-09-25", "close": 12.81, "volume": 23899.0}, {"date": "2018-09-26", "close": 12.81, "volume": 19310.0}, {"date": "2018-09-27", "close": 13.3, "volume": 29000.0}, {"date": "2018-09-28", "close": 13.6, "volume": 30899.0}, {"date": "2018-10-01", "close": 13.39, "volume": 21855.0}, {"date": "2018-10-02", "close": 13.37, "volume": 89342.0}, {"date": "2018-10-03", "close": 13.48, "volume": 26117.0}, {"date": "2018-10-04", "close": 13.02, "volume": 38049.0}, {"date": "2018-10-05", "close": 13.29, "volume": 46216.0}, {"date": "2018-10-08", "close": 13.26, "volume": 52850.0}, {"date": "2018-10-09", "close": 13.35, "volume": 29179.0}, {"date": "2018-10-10", "close": 13.11, "volume": 54383.0}, {"date": "2018-10-11", "close": 13.43, "volume": 82235.0}, {"date": "2018-10-12", "close": 13.37, "volume": 25696.0}, {"date": "2018-10-15", "close": 14.0, "volume": 37604.0}, {"date": "2018-10-16", "close": 13.99, "volume": 55779.0}, {"date": "2018-10-17", "close": 13.43, "volume": 10864.0}, {"date": "2018-10-18", "close": 13.78, "volume": 18351.0}, {"date": "2018-10-19", "close": 13.26, "volume": 27676.0}, {"date": "2018-10-22", "close": 13.01, "volume": 12013.0}, {"date": "2018-10-23", "close": 13.2, "volume": 20733.0}, {"date": "2018-10-24", "close": 13.0, "volume": 13714.0}, {"date": "2018-10-25", "close": 13.39, "volume": 15688.0}, {"date": "2018-10-26", "close": 13.05, "volume": 57840.0}, {"date": "2018-10-29", "close": 13.07, "volume": 38426.0}, {"date": "2018-10-30", "close": 13.18, "volume": 129934.0}, {"date": "2018-10-31", "close": 13.36, "volume": 50122.0}, {"date": "2018-11-01", "close": 13.16, "volume": 4064.0}, {"date": "2018-11-02", "close": 13.19, "volume": 43370.0}, {"date": "2018-11-05", "close": 13.48, "volume": 6516.0}, {"date": "2018-11-06", "close": 13.05, "volume": 8964.0}, {"date": "2018-11-07", "close": 13.28, "volume": 16572.0}, {"date": "2018-11-08", "close": 13.24, "volume": 30774.0}, {"date": "2018-11-09", "close": 12.93, "volume": 15201.0}, {"date": "2018-11-12", "close": 12.92, "volume": 21902.0}, {"date": "2018-11-13", "close": 12.57, "volume": 23766.0}, {"date": "2018-11-14", "close": 12.49, "volume": 13183.0}, {"date": "2018-11-15", "close": 12.64, "volume": 18608.0}, {"date": "2018-11-16", "close": 12.82, "volume": 12995.0}, {"date": "2018-11-19", "close": 12.89, "volume": 10267.0}, {"date": "2018-11-20", "close": 12.95, "volume": 15322.0}, {"date": "2018-11-21", "close": 13.09, "volume": 8648.0}, {"date": "2018-11-23", "close": 13.09, "volume": 9572.0}, {"date": "2018-11-26", "close": 12.88, "volume": 8765.0}, {"date": "2018-11-27", "close": 13.13, "volume": 57754.0}, {"date": "2018-11-28", "close": 13.16, "volume": 54651.0}, {"date": "2018-11-29", "close": 13.26, "volume": 26029.0}, {"date": "2018-11-30", "close": 13.51, "volume": 36966.0}, {"date": "2018-12-03", "close": 14.02, "volume": 54306.0}, {"date": "2018-12-04", "close": 13.92, "volume": 35305.0}, {"date": "2018-12-06", "close": 13.04, "volume": 116872.0}, {"date": "2018-12-07", "close": 12.55, "volume": 88522.0}, {"date": "2018-12-10", "close": 12.45, "volume": 22676.0}, {"date": "2018-12-11", "close": 12.1, "volume": 36998.0}, {"date": "2018-12-12", "close": 12.96, "volume": 25209.0}, {"date": "2018-12-13", "close": 12.19, "volume": 28210.0}, {"date": "2018-12-14", "close": 12.09, "volume": 32981.0}, {"date": "2018-12-17", "close": 10.95, "volume": 65204.0}, {"date": "2018-12-18", "close": 9.93, "volume": 53351.0}, {"date": "2018-12-19", "close": 9.66, "volume": 27430.0}, {"date": "2018-12-20", "close": 9.8, "volume": 20548.0}, {"date": "2018-12-21", "close": 10.32, "volume": 81258.0}, {"date": "2018-12-24", "close": 9.61, "volume": 20272.0}, {"date": "2018-12-26", "close": 9.69, "volume": 52443.0}, {"date": "2018-12-27", "close": 9.79, "volume": 50713.0}, {"date": "2018-12-28", "close": 9.64, "volume": 43429.0}, {"date": "2018-12-31", "close": 9.64, "volume": 28543.0}, {"date": "2019-01-02", "close": 9.83, "volume": 20656.0}, {"date": "2019-01-03", "close": 9.89, "volume": 14868.0}, {"date": "2019-01-04", "close": 10.49, "volume": 64564.0}, {"date": "2019-01-07", "close": 10.55, "volume": 108715.0}, {"date": "2019-01-08", "close": 10.79, "volume": 72020.0}, {"date": "2019-01-09", "close": 10.9, "volume": 305418.0}, {"date": "2019-01-10", "close": 10.63, "volume": 98795.0}, {"date": "2019-01-11", "close": 10.57, "volume": 67728.0}, {"date": "2019-01-14", "close": 10.64, "volume": 35487.0}, {"date": "2019-01-15", "close": 11.02, "volume": 54906.0}, {"date": "2019-01-16", "close": 10.73, "volume": 186726.0}, {"date": "2019-01-17", "close": 10.31, "volume": 146933.0}, {"date": "2019-01-18", "close": 10.05, "volume": 126883.0}, {"date": "2019-01-22", "close": 9.96, "volume": 18210.0}, {"date": "2019-01-23", "close": 9.74, "volume": 56301.0}, {"date": "2019-01-24", "close": 9.97, "volume": 66603.0}, {"date": "2019-01-25", "close": 10.02, "volume": 29627.0}, {"date": "2019-01-28", "close": 9.82, "volume": 123503.0}, {"date": "2019-01-29", "close": 9.2, "volume": 58338.0}, {"date": "2019-01-30", "close": 9.54, "volume": 25477.0}, {"date": "2019-01-31", "close": 12.38, "volume": 705535.0}, {"date": "2019-02-01", "close": 12.27, "volume": 164452.0}, {"date": "2019-02-04", "close": 12.24, "volume": 210581.0}, {"date": "2019-02-05", "close": 12.19, "volume": 195036.0}, {"date": "2019-02-06", "close": 12.47, "volume": 145061.0}, {"date": "2019-02-07", "close": 12.21, "volume": 79125.0}, {"date": "2019-02-08", "close": 12.42, "volume": 56829.0}, {"date": "2019-02-11", "close": 12.67, "volume": 94042.0}, {"date": "2019-02-12", "close": 12.56, "volume": 59022.0}, {"date": "2019-02-13", "close": 12.71, "volume": 106910.0}, {"date": "2019-02-14", "close": 12.75, "volume": 91660.0}, {"date": "2019-02-15", "close": 12.79, "volume": 105080.0}, {"date": "2019-02-19", "close": 12.81, "volume": 86047.0}, {"date": "2019-02-20", "close": 12.94, "volume": 57931.0}, {"date": "2019-02-21", "close": 12.44, "volume": 106379.0}, {"date": "2019-02-22", "close": 12.76, "volume": 304807.0}, {"date": "2019-02-25", "close": 14.36, "volume": 374536.0}, {"date": "2019-02-26", "close": 13.27, "volume": 192671.0}, {"date": "2019-02-27", "close": 15.5, "volume": 713593.0}, {"date": "2019-02-28", "close": 16.26, "volume": 281751.0}, {"date": "2019-03-01", "close": 16.65, "volume": 297454.0}, {"date": "2019-03-04", "close": 17.54, "volume": 674020.0}, {"date": "2019-03-05", "close": 18.17, "volume": 290503.0}, {"date": "2019-03-06", "close": 18.03, "volume": 178222.0}, {"date": "2019-03-07", "close": 18.11, "volume": 138956.0}, {"date": "2019-03-08", "close": 18.59, "volume": 143811.0}, {"date": "2019-03-11", "close": 19.0, "volume": 234762.0}, {"date": "2019-03-12", "close": 19.64, "volume": 344948.0}, {"date": "2019-03-13", "close": 20.28, "volume": 156142.0}, {"date": "2019-03-14", "close": 20.21, "volume": 147566.0}, {"date": "2019-03-15", "close": 21.21, "volume": 1058897.0}, {"date": "2019-03-18", "close": 21.2, "volume": 192866.0}, {"date": "2019-03-19", "close": 20.5, "volume": 142376.0}, {"date": "2019-03-20", "close": 19.69, "volume": 154866.0}, {"date": "2019-03-21", "close": 19.75, "volume": 180428.0}, {"date": "2019-03-22", "close": 18.31, "volume": 154885.0}, {"date": "2019-03-25", "close": 17.9, "volume": 117442.0}, {"date": "2019-03-26", "close": 17.5, "volume": 101256.0}, {"date": "2019-03-27", "close": 17.37, "volume": 165833.0}, {"date": "2019-03-28", "close": 17.79, "volume": 88409.0}, {"date": "2019-03-29", "close": 17.23, "volume": 156280.0}, {"date": "2019-04-01", "close": 17.38, "volume": 125507.0}, {"date": "2019-04-02", "close": 18.18, "volume": 97971.0}, {"date": "2019-04-03", "close": 18.81, "volume": 86969.0}, {"date": "2019-04-04", "close": 18.41, "volume": 82461.0}, {"date": "2019-04-05", "close": 18.33, "volume": 221842.0}, {"date": "2019-04-08", "close": 18.69, "volume": 67939.0}, {"date": "2019-04-09", "close": 19.14, "volume": 109954.0}, {"date": "2019-04-10", "close": 20.0, "volume": 118478.0}, {"date": "2019-04-11", "close": 19.67, "volume": 60901.0}, {"date": "2019-04-12", "close": 19.29, "volume": 117442.0}, {"date": "2019-04-15", "close": 19.72, "volume": 36918.0}, {"date": "2019-04-16", "close": 20.2, "volume": 97859.0}, {"date": "2019-04-17", "close": 18.75, "volume": 141300.0}, {"date": "2019-04-18", "close": 18.5, "volume": 87148.0}, {"date": "2019-04-22", "close": 18.03, "volume": 87961.0}, {"date": "2019-04-23", "close": 18.09, "volume": 63830.0}, {"date": "2019-04-24", "close": 18.45, "volume": 206594.0}, {"date": "2019-04-25", "close": 18.5, "volume": 78900.0}, {"date": "2019-04-26", "close": 18.99, "volume": 93083.0}, {"date": "2019-04-29", "close": 19.52, "volume": 102507.0}, {"date": "2019-04-30", "close": 19.53, "volume": 105278.0}, {"date": "2019-05-01", "close": 18.61, "volume": 59327.0}, {"date": "2019-05-02", "close": 17.71, "volume": 77206.0}, {"date": "2019-05-03", "close": 18.28, "volume": 86771.0}, {"date": "2019-05-06", "close": 18.27, "volume": 36238.0}, {"date": "2019-05-07", "close": 18.65, "volume": 78788.0}, {"date": "2019-05-08", "close": 18.51, "volume": 24365.0}, {"date": "2019-05-09", "close": 18.41, "volume": 35588.0}, {"date": "2019-05-10", "close": 18.35, "volume": 16062.0}, {"date": "2019-05-13", "close": 17.78, "volume": 28654.0}, {"date": "2019-05-14", "close": 21.5, "volume": 417379.0}, {"date": "2019-05-15", "close": 22.22, "volume": 273784.0}, {"date": "2019-05-16", "close": 23.07, "volume": 199692.0}, {"date": "2019-05-17", "close": 23.48, "volume": 105986.0}, {"date": "2019-05-20", "close": 23.43, "volume": 105348.0}, {"date": "2019-05-21", "close": 23.98, "volume": 170520.0}, {"date": "2019-05-22", "close": 23.99, "volume": 76825.0}, {"date": "2019-05-23", "close": 23.94, "volume": 61384.0}, {"date": "2019-05-24", "close": 24.35, "volume": 136565.0}, {"date": "2019-05-28", "close": 24.56, "volume": 245407.0}, {"date": "2019-05-29", "close": 22.95, "volume": 143160.0}, {"date": "2019-05-30", "close": 21.87, "volume": 118525.0}, {"date": "2019-05-31", "close": 22.01, "volume": 94579.0}, {"date": "2019-06-03", "close": 21.55, "volume": 88028.0}, {"date": "2019-06-04", "close": 22.3, "volume": 95799.0}, {"date": "2019-06-05", "close": 21.8, "volume": 65453.0}, {"date": "2019-06-06", "close": 20.61, "volume": 99182.0}, {"date": "2019-06-07", "close": 20.99, "volume": 77910.0}, {"date": "2019-06-10", "close": 20.93, "volume": 105650.0}, {"date": "2019-06-11", "close": 20.81, "volume": 58602.0}, {"date": "2019-06-12", "close": 21.39, "volume": 56881.0}, {"date": "2019-06-13", "close": 21.96, "volume": 82743.0}, {"date": "2019-06-14", "close": 20.51, "volume": 119293.0}, {"date": "2019-06-17", "close": 20.73, "volume": 147011.0}, {"date": "2019-06-18", "close": 21.3, "volume": 254286.0}, {"date": "2019-06-19", "close": 21.28, "volume": 141898.0}, {"date": "2019-06-20", "close": 20.9, "volume": 178016.0}, {"date": "2019-06-21", "close": 21.28, "volume": 215582.0}, {"date": "2019-06-24", "close": 21.47, "volume": 217700.0}, {"date": "2019-06-25", "close": 22.98, "volume": 210985.0}, {"date": "2019-06-26", "close": 23.85, "volume": 194332.0}, {"date": "2019-06-27", "close": 25.34, "volume": 218495.0}, {"date": "2019-06-28", "close": 26.88, "volume": 799349.0}, {"date": "2019-07-01", "close": 28.07, "volume": 262141.0}, {"date": "2019-07-02", "close": 29.07, "volume": 245370.0}, {"date": "2019-07-03", "close": 29.64, "volume": 207806.0}, {"date": "2019-07-05", "close": 26.95, "volume": 261340.0}, {"date": "2019-07-08", "close": 28.92, "volume": 163197.0}, {"date": "2019-07-09", "close": 30.01, "volume": 205016.0}, {"date": "2019-07-10", "close": 29.44, "volume": 147658.0}, {"date": "2019-07-11", "close": 29.4, "volume": 97211.0}, {"date": "2019-07-12", "close": 29.22, "volume": 82342.0}, {"date": "2019-07-15", "close": 28.69, "volume": 107706.0}, {"date": "2019-07-16", "close": 28.32, "volume": 108719.0}, {"date": "2019-07-17", "close": 28.88, "volume": 90718.0}, {"date": "2019-07-18", "close": 27.78, "volume": 96408.0}, {"date": "2019-07-19", "close": 27.03, "volume": 81607.0}, {"date": "2019-07-22", "close": 27.02, "volume": 266087.0}, {"date": "2019-07-23", "close": 27.0, "volume": 117253.0}, {"date": "2019-07-24", "close": 28.96, "volume": 139419.0}, {"date": "2019-07-25", "close": 27.77, "volume": 80086.0}, {"date": "2019-07-26", "close": 27.99, "volume": 52068.0}, {"date": "2019-07-29", "close": 28.78, "volume": 114443.0}, {"date": "2019-07-30", "close": 27.91, "volume": 155618.0}, {"date": "2019-07-31", "close": 27.25, "volume": 101008.0}, {"date": "2019-08-01", "close": 26.61, "volume": 175972.0}, {"date": "2019-08-02", "close": 26.21, "volume": 105512.0}, {"date": "2019-08-05", "close": 24.85, "volume": 134740.0}, {"date": "2019-08-06", "close": 25.48, "volume": 134287.0}, {"date": "2019-08-07", "close": 25.58, "volume": 112606.0}, {"date": "2019-08-08", "close": 22.77, "volume": 1572326.0}, {"date": "2019-08-09", "close": 22.16, "volume": 312806.0}, {"date": "2019-08-12", "close": 21.61, "volume": 226831.0}, {"date": "2019-08-13", "close": 22.44, "volume": 178567.0}, {"date": "2019-08-14", "close": 22.27, "volume": 184992.0}, {"date": "2019-08-15", "close": 21.16, "volume": 230600.0}, {"date": "2019-08-16", "close": 21.11, "volume": 181330.0}, {"date": "2019-08-19", "close": 21.25, "volume": 85876.0}, {"date": "2019-08-20", "close": 21.31, "volume": 67256.0}, {"date": "2019-08-21", "close": 21.91, "volume": 170561.0}, {"date": "2019-08-22", "close": 22.04, "volume": 169624.0}, {"date": "2019-08-23", "close": 21.54, "volume": 276921.0}, {"date": "2019-08-26", "close": 20.98, "volume": 109467.0}, {"date": "2019-08-27", "close": 19.8, "volume": 149940.0}, {"date": "2019-08-28", "close": 20.12, "volume": 97911.0}, {"date": "2019-08-29", "close": 20.61, "volume": 76760.0}, {"date": "2019-08-30", "close": 20.25, "volume": 57097.0}, {"date": "2019-09-03", "close": 20.9, "volume": 182706.0}, {"date": "2019-09-04", "close": 19.98, "volume": 136250.0}, {"date": "2019-09-05", "close": 20.22, "volume": 138676.0}, {"date": "2019-09-06", "close": 19.65, "volume": 84634.0}, {"date": "2019-09-09", "close": 19.39, "volume": 154252.0}, {"date": "2019-09-10", "close": 19.54, "volume": 102247.0}, {"date": "2019-09-11", "close": 20.46, "volume": 101248.0}, {"date": "2019-09-12", "close": 19.64, "volume": 149096.0}, {"date": "2019-09-13", "close": 19.58, "volume": 109327.0}, {"date": "2019-09-16", "close": 19.17, "volume": 144833.0}, {"date": "2019-09-17", "close": 18.56, "volume": 116727.0}, {"date": "2019-09-18", "close": 18.87, "volume": 103713.0}, {"date": "2019-09-19", "close": 18.75, "volume": 142735.0}, {"date": "2019-09-20", "close": 18.29, "volume": 320435.0}, {"date": "2019-09-23", "close": 18.32, "volume": 248535.0}, {"date": "2019-09-24", "close": 17.52, "volume": 249234.0}, {"date": "2019-09-25", "close": 16.67, "volume": 223741.0}, {"date": "2019-09-26", "close": 16.08, "volume": 277610.0}, {"date": "2019-09-27", "close": 15.84, "volume": 213345.0}, {"date": "2019-09-30", "close": 15.95, "volume": 187844.0}, {"date": "2019-10-01", "close": 15.44, "volume": 316173.0}, {"date": "2019-10-02", "close": 15.83, "volume": 469436.0}, {"date": "2019-10-03", "close": 16.51, "volume": 438509.0}, {"date": "2019-10-04", "close": 16.19, "volume": 297711.0}, {"date": "2019-10-07", "close": 15.71, "volume": 137100.0}, {"date": "2019-10-08", "close": 14.78, "volume": 260802.0}, {"date": "2019-10-09", "close": 14.62, "volume": 109740.0}, {"date": "2019-10-10", "close": 14.48, "volume": 229110.0}, {"date": "2019-10-11", "close": 14.365, "volume": 181551.0}, {"date": "2019-10-14", "close": 14.19, "volume": 184653.0}, {"date": "2019-10-15", "close": 13.91, "volume": 378895.0}, {"date": "2019-10-16", "close": 14.64, "volume": 135192.0}, {"date": "2019-10-17", "close": 15.0, "volume": 265759.0}, {"date": "2019-10-18", "close": 14.12, "volume": 102928.0}, {"date": "2019-10-21", "close": 14.61, "volume": 77206.0}, {"date": "2019-10-22", "close": 14.33, "volume": 126090.0}, {"date": "2019-10-23", "close": 14.39, "volume": 98411.0}, {"date": "2019-10-24", "close": 14.59, "volume": 127567.0}, {"date": "2019-10-25", "close": 14.81, "volume": 91798.0}, {"date": "2019-10-28", "close": 14.38, "volume": 91528.0}, {"date": "2019-10-29", "close": 14.41, "volume": 63798.0}, {"date": "2019-10-30", "close": 14.31, "volume": 79484.0}, {"date": "2019-10-31", "close": 14.45, "volume": 81193.0}, {"date": "2019-11-01", "close": 16.02, "volume": 197795.0}, {"date": "2019-11-04", "close": 14.84, "volume": 175943.0}, {"date": "2019-11-05", "close": 14.63, "volume": 112291.0}, {"date": "2019-11-06", "close": 14.22, "volume": 98974.0}, {"date": "2019-11-07", "close": 14.45, "volume": 136181.0}, {"date": "2019-11-08", "close": 14.46, "volume": 95608.0}, {"date": "2019-11-11", "close": 15.44, "volume": 119414.0}, {"date": "2019-11-12", "close": 15.17, "volume": 108771.0}, {"date": "2019-11-13", "close": 15.17, "volume": 74491.0}, {"date": "2019-11-14", "close": 14.72, "volume": 92542.0}, {"date": "2019-11-15", "close": 15.11, "volume": 92476.0}, {"date": "2019-11-18", "close": 14.85, "volume": 99101.0}, {"date": "2019-11-19", "close": 15.96, "volume": 149512.0}, {"date": "2019-11-20", "close": 15.97, "volume": 108827.0}, {"date": "2019-11-21", "close": 17.07, "volume": 210304.0}, {"date": "2019-11-22", "close": 17.81, "volume": 130077.0}, {"date": "2019-11-25", "close": 17.47, "volume": 155911.0}, {"date": "2019-11-26", "close": 17.69, "volume": 107739.0}, {"date": "2019-11-27", "close": 19.26, "volume": 247281.0}, {"date": "2019-11-29", "close": 19.27, "volume": 160954.0}, {"date": "2019-12-02", "close": 18.77, "volume": 265368.0}, {"date": "2019-12-03", "close": 20.52, "volume": 290469.0}, {"date": "2019-12-04", "close": 20.025, "volume": 265546.0}, {"date": "2019-12-05", "close": 19.96, "volume": 158713.0}, {"date": "2019-12-06", "close": 21.24, "volume": 237929.0}, {"date": "2019-12-09", "close": 21.31, "volume": 254331.0}, {"date": "2019-12-10", "close": 21.26, "volume": 200289.0}, {"date": "2019-12-11", "close": 20.56, "volume": 218454.0}, {"date": "2019-12-12", "close": 20.52, "volume": 153370.0}, {"date": "2019-12-13", "close": 21.02, "volume": 214293.0}, {"date": "2019-12-16", "close": 21.06, "volume": 218182.0}, {"date": "2019-12-17", "close": 21.38, "volume": 153746.0}, {"date": "2019-12-18", "close": 21.37, "volume": 165035.0}, {"date": "2019-12-19", "close": 21.43, "volume": 155711.0}, {"date": "2019-12-20", "close": 21.12, "volume": 620296.0}, {"date": "2019-12-23", "close": 21.47, "volume": 216003.0}, {"date": "2019-12-24", "close": 21.48, "volume": 69024.0}, {"date": "2019-12-26", "close": 21.14, "volume": 99954.0}, {"date": "2019-12-27", "close": 20.12, "volume": 123706.0}, {"date": "2019-12-30", "close": 19.9, "volume": 187364.0}, {"date": "2019-12-31", "close": 20.02, "volume": 216596.0}, {"date": "2020-01-02", "close": 19.72, "volume": 171508.0}, {"date": "2020-01-03", "close": 19.61, "volume": 68671.0}, {"date": "2020-01-06", "close": 20.02, "volume": 156578.0}, {"date": "2020-01-07", "close": 20.27, "volume": 107339.0}, {"date": "2020-01-08", "close": 20.3, "volume": 122328.0}, {"date": "2020-01-09", "close": 20.64, "volume": 93447.0}, {"date": "2020-01-10", "close": 19.41, "volume": 139842.0}, {"date": "2020-01-13", "close": 19.97, "volume": 120891.0}, {"date": "2020-01-14", "close": 20.1, "volume": 132434.0}, {"date": "2020-01-15", "close": 20.12, "volume": 101167.0}, {"date": "2020-01-16", "close": 20.62, "volume": 95786.0}, {"date": "2020-01-17", "close": 20.38, "volume": 108430.0}, {"date": "2020-01-21", "close": 19.25, "volume": 106960.0}, {"date": "2020-01-22", "close": 19.3, "volume": 101184.0}, {"date": "2020-01-23", "close": 19.04, "volume": 98843.0}, {"date": "2020-01-24", "close": 18.19, "volume": 121444.0}, {"date": "2020-01-27", "close": 17.71, "volume": 102325.0}, {"date": "2020-01-28", "close": 17.4, "volume": 167345.0}, {"date": "2020-01-29", "close": 18.01, "volume": 167472.0}, {"date": "2020-01-30", "close": 18.32, "volume": 67897.0}, {"date": "2020-01-31", "close": 18.11, "volume": 147654.0}, {"date": "2020-02-03", "close": 19.38, "volume": 121764.0}, {"date": "2020-02-04", "close": 19.34, "volume": 75125.0}, {"date": "2020-02-05", "close": 19.33, "volume": 80815.0}, {"date": "2020-02-06", "close": 19.78, "volume": 72378.0}, {"date": "2020-02-07", "close": 19.78, "volume": 36341.0}, {"date": "2020-02-10", "close": 20.38, "volume": 65423.0}, {"date": "2020-02-11", "close": 20.8, "volume": 135527.0}, {"date": "2020-02-12", "close": 21.24, "volume": 137922.0}, {"date": "2020-02-13", "close": 20.49, "volume": 125407.0}, {"date": "2020-02-14", "close": 18.88, "volume": 166852.0}, {"date": "2020-02-18", "close": 18.06, "volume": 122477.0}, {"date": "2020-02-19", "close": 17.5, "volume": 115065.0}, {"date": "2020-02-20", "close": 17.81, "volume": 98500.0}, {"date": "2020-02-21", "close": 18.32, "volume": 113821.0}, {"date": "2020-02-24", "close": 17.16, "volume": 129534.0}, {"date": "2020-02-25", "close": 16.66, "volume": 177150.0}, {"date": "2020-02-26", "close": 16.48, "volume": 68085.0}, {"date": "2020-02-27", "close": 15.77, "volume": 86702.0}, {"date": "2020-02-28", "close": 16.2, "volume": 110142.0}, {"date": "2020-03-02", "close": 16.91, "volume": 93537.0}, {"date": "2020-03-03", "close": 16.41, "volume": 88199.0}, {"date": "2020-03-04", "close": 18.36, "volume": 123963.0}, {"date": "2020-03-05", "close": 17.59, "volume": 133694.0}, {"date": "2020-03-06", "close": 16.45, "volume": 87094.0}, {"date": "2020-03-09", "close": 15.21, "volume": 89026.0}, {"date": "2020-03-10", "close": 15.22, "volume": 106839.0}, {"date": "2020-03-11", "close": 14.1, "volume": 237390.0}, {"date": "2020-03-12", "close": 12.12, "volume": 161217.0}, {"date": "2020-03-13", "close": 12.93, "volume": 226411.0}, {"date": "2020-03-16", "close": 9.31, "volume": 231256.0}, {"date": "2020-03-17", "close": 9.66, "volume": 182469.0}, {"date": "2020-03-18", "close": 9.44, "volume": 148063.0}, {"date": "2020-03-19", "close": 10.47, "volume": 142375.0}, {"date": "2020-03-20", "close": 9.45, "volume": 177881.0}, {"date": "2020-03-23", "close": 9.92, "volume": 142840.0}, {"date": "2020-03-24", "close": 10.87, "volume": 104239.0}, {"date": "2020-03-25", "close": 12.06, "volume": 127830.0}, {"date": "2020-03-26", "close": 13.16, "volume": 133759.0}, {"date": "2020-03-27", "close": 11.66, "volume": 113087.0}, {"date": "2020-03-30", "close": 12.46, "volume": 101246.0}, {"date": "2020-03-31", "close": 13.44, "volume": 218503.0}, {"date": "2020-04-01", "close": 12.4, "volume": 213954.0}, {"date": "2020-04-02", "close": 11.79, "volume": 89735.0}, {"date": "2020-04-03", "close": 11.83, "volume": 66834.0}, {"date": "2020-04-06", "close": 13.49, "volume": 92617.0}, {"date": "2020-04-07", "close": 12.42, "volume": 106285.0}, {"date": "2020-04-08", "close": 13.25, "volume": 159544.0}, {"date": "2020-04-09", "close": 13.53, "volume": 113470.0}, {"date": "2020-04-13", "close": 13.72, "volume": 88231.0}, {"date": "2020-04-14", "close": 13.98, "volume": 109209.0}, {"date": "2020-04-15", "close": 13.5, "volume": 88800.0}, {"date": "2020-04-16", "close": 13.27, "volume": 56367.0}, {"date": "2020-04-17", "close": 14.59, "volume": 113169.0}, {"date": "2020-04-20", "close": 13.59, "volume": 135425.0}, {"date": "2020-04-21", "close": 13.65, "volume": 52698.0}, {"date": "2020-04-22", "close": 13.59, "volume": 45762.0}, {"date": "2020-04-23", "close": 13.54, "volume": 69862.0}, {"date": "2020-04-24", "close": 13.9, "volume": 53271.0}, {"date": "2020-04-27", "close": 14.34, "volume": 81901.0}, {"date": "2020-04-28", "close": 13.89, "volume": 52789.0}, {"date": "2020-04-29", "close": 14.5, "volume": 101507.0}, {"date": "2020-04-30", "close": 13.77, "volume": 58596.0}, {"date": "2020-05-01", "close": 12.89, "volume": 74271.0}, {"date": "2020-05-04", "close": 14.03, "volume": 84675.0}, {"date": "2020-05-05", "close": 13.83, "volume": 53948.0}, {"date": "2020-05-06", "close": 13.29, "volume": 43693.0}, {"date": "2020-05-07", "close": 14.11, "volume": 63635.0}, {"date": "2020-05-08", "close": 14.33, "volume": 93740.0}, {"date": "2020-05-11", "close": 15.67, "volume": 183296.0}, {"date": "2020-05-12", "close": 15.43, "volume": 90941.0}, {"date": "2020-05-13", "close": 14.59, "volume": 90798.0}, {"date": "2020-05-14", "close": 13.37, "volume": 127984.0}, {"date": "2020-05-15", "close": 13.56, "volume": 71852.0}, {"date": "2020-05-18", "close": 14.38, "volume": 71854.0}, {"date": "2020-05-19", "close": 14.14, "volume": 86851.0}, {"date": "2020-05-20", "close": 14.99, "volume": 85721.0}, {"date": "2020-05-21", "close": 15.14, "volume": 118202.0}, {"date": "2020-05-22", "close": 15.42, "volume": 55988.0}, {"date": "2020-05-26", "close": 15.87, "volume": 121842.0}, {"date": "2020-05-27", "close": 15.97, "volume": 113522.0}, {"date": "2020-05-28", "close": 15.05, "volume": 170361.0}, {"date": "2020-05-29", "close": 14.84, "volume": 104317.0}, {"date": "2020-06-01", "close": 14.4, "volume": 140842.0}, {"date": "2020-06-02", "close": 13.85, "volume": 105744.0}, {"date": "2020-06-03", "close": 14.01, "volume": 142247.0}, {"date": "2020-06-04", "close": 14.39, "volume": 62381.0}, {"date": "2020-06-05", "close": 14.35, "volume": 111733.0}, {"date": "2020-06-08", "close": 15.61, "volume": 218465.0}, {"date": "2020-06-09", "close": 14.94, "volume": 67304.0}, {"date": "2020-06-10", "close": 14.43, "volume": 45003.0}, {"date": "2020-06-11", "close": 12.93, "volume": 119803.0}, {"date": "2020-06-12", "close": 13.2, "volume": 87815.0}, {"date": "2020-06-15", "close": 13.75, "volume": 113509.0}, {"date": "2020-06-16", "close": 14.01, "volume": 75308.0}, {"date": "2020-06-17", "close": 13.86, "volume": 42870.0}, {"date": "2020-06-18", "close": 13.85, "volume": 63406.0}, {"date": "2020-06-19", "close": 14.0, "volume": 266388.0}, {"date": "2020-06-22", "close": 13.92, "volume": 91238.0}, {"date": "2020-06-23", "close": 13.95, "volume": 118860.0}, {"date": "2020-06-24", "close": 13.85, "volume": 119679.0}, {"date": "2020-06-25", "close": 14.18, "volume": 73930.0}, {"date": "2020-06-26", "close": 12.47, "volume": 575901.0}, {"date": "2020-06-29", "close": 12.21, "volume": 134764.0}, {"date": "2020-06-30", "close": 12.52, "volume": 76916.0}, {"date": "2020-07-01", "close": 12.19, "volume": 101953.0}, {"date": "2020-07-02", "close": 12.32, "volume": 74846.0}, {"date": "2020-07-06", "close": 12.19, "volume": 100275.0}, {"date": "2020-07-07", "close": 11.87, "volume": 85479.0}, {"date": "2020-07-08", "close": 12.47, "volume": 104243.0}, {"date": "2020-07-09", "close": 12.12, "volume": 55432.0}, {"date": "2020-07-10", "close": 12.23, "volume": 82648.0}, {"date": "2020-07-13", "close": 11.59, "volume": 109358.0}, {"date": "2020-07-14", "close": 12.26, "volume": 110659.0}, {"date": "2020-07-15", "close": 12.56, "volume": 77974.0}, {"date": "2020-07-16", "close": 12.25, "volume": 76211.0}, {"date": "2020-07-17", "close": 14.15, "volume": 813950.0}, {"date": "2020-07-20", "close": 14.93, "volume": 253805.0}, {"date": "2020-07-21", "close": 14.74, "volume": 188309.0}, {"date": "2020-07-22", "close": 14.56, "volume": 85886.0}, {"date": "2020-07-23", "close": 13.36, "volume": 147365.0}, {"date": "2020-07-24", "close": 13.44, "volume": 124889.0}, {"date": "2020-07-27", "close": 13.3, "volume": 95009.0}, {"date": "2020-07-28", "close": 13.94, "volume": 82363.0}, {"date": "2020-07-29", "close": 13.5, "volume": 124675.0}, {"date": "2020-07-30", "close": 13.45, "volume": 65713.0}, {"date": "2020-07-31", "close": 12.99, "volume": 81699.0}, {"date": "2020-08-03", "close": 13.24, "volume": 62250.0}, {"date": "2020-08-04", "close": 13.11, "volume": 50630.0}, {"date": "2020-08-05", "close": 13.13, "volume": 89190.0}, {"date": "2020-08-06", "close": 13.07, "volume": 105306.0}, {"date": "2020-08-07", "close": 13.8, "volume": 55878.0}, {"date": "2020-08-10", "close": 14.03, "volume": 74087.0}, {"date": "2020-08-11", "close": 13.86, "volume": 84994.0}, {"date": "2020-08-12", "close": 14.23, "volume": 107507.0}, {"date": "2020-08-13", "close": 13.58, "volume": 67922.0}, {"date": "2020-08-14", "close": 14.07, "volume": 56843.0}, {"date": "2020-08-17", "close": 14.32, "volume": 55400.0}, {"date": "2020-08-18", "close": 14.09, "volume": 47036.0}, {"date": "2020-08-19", "close": 13.64, "volume": 40706.0}, {"date": "2020-08-20", "close": 13.79, "volume": 79467.0}, {"date": "2020-08-21", "close": 13.45, "volume": 62913.0}, {"date": "2020-08-24", "close": 13.51, "volume": 67300.0}, {"date": "2020-08-25", "close": 13.93, "volume": 67160.0}, {"date": "2020-08-26", "close": 13.39, "volume": 65241.0}, {"date": "2020-08-27", "close": 13.33, "volume": 63074.0}, {"date": "2020-08-28", "close": 12.93, "volume": 70662.0}, {"date": "2020-08-31", "close": 13.01, "volume": 76396.0}, {"date": "2020-09-01", "close": 12.36, "volume": 67868.0}, {"date": "2020-09-02", "close": 12.73, "volume": 56470.0}, {"date": "2020-09-03", "close": 12.59, "volume": 55247.0}, {"date": "2020-09-04", "close": 12.64, "volume": 75439.0}, {"date": "2020-09-08", "close": 13.02, "volume": 67237.0}, {"date": "2020-09-09", "close": 13.15, "volume": 55418.0}, {"date": "2020-09-10", "close": 13.16, "volume": 64703.0}, {"date": "2020-09-11", "close": 12.93, "volume": 40868.0}, {"date": "2020-09-14", "close": 13.33, "volume": 62809.0}, {"date": "2020-09-15", "close": 13.12, "volume": 173432.0}, {"date": "2020-09-16", "close": 13.62, "volume": 1201203.0}, {"date": "2020-09-17", "close": 13.09, "volume": 124008.0}, {"date": "2020-09-18", "close": 13.53, "volume": 188478.0}, {"date": "2020-09-21", "close": 12.71, "volume": 143870.0}, {"date": "2020-09-22", "close": 12.76, "volume": 62209.0}, {"date": "2020-09-23", "close": 12.29, "volume": 75488.0}, {"date": "2020-09-24", "close": 12.08, "volume": 66371.0}, {"date": "2020-09-25", "close": 12.3, "volume": 46165.0}, {"date": "2020-09-28", "close": 12.83, "volume": 83814.0}, {"date": "2020-09-29", "close": 13.26, "volume": 81914.0}, {"date": "2020-09-30", "close": 13.24, "volume": 86357.0}, {"date": "2020-10-01", "close": 13.7, "volume": 112488.0}, {"date": "2020-10-02", "close": 13.45, "volume": 82677.0}, {"date": "2020-10-05", "close": 14.12, "volume": 188052.0}, {"date": "2020-10-06", "close": 14.38, "volume": 140145.0}, {"date": "2020-10-07", "close": 14.51, "volume": 106925.0}, {"date": "2020-10-08", "close": 14.33, "volume": 47005.0}, {"date": "2020-10-09", "close": 14.22, "volume": 42516.0}, {"date": "2020-10-12", "close": 13.86, "volume": 78469.0}, {"date": "2020-10-13", "close": 13.52, "volume": 29204.0}, {"date": "2020-10-14", "close": 13.02, "volume": 69565.0}, {"date": "2020-10-15", "close": 13.03, "volume": 60001.0}, {"date": "2020-10-16", "close": 13.54, "volume": 55388.0}, {"date": "2020-10-19", "close": 12.92, "volume": 54278.0}, {"date": "2020-10-20", "close": 12.94, "volume": 36339.0}, {"date": "2020-10-21", "close": 12.77, "volume": 40569.0}, {"date": "2020-10-22", "close": 13.09, "volume": 38795.0}, {"date": "2020-10-23", "close": 13.32, "volume": 75860.0}, {"date": "2020-10-26", "close": 13.02, "volume": 64559.0}, {"date": "2020-10-27", "close": 13.65, "volume": 96340.0}, {"date": "2020-10-28", "close": 13.28, "volume": 50741.0}, {"date": "2020-10-29", "close": 13.63, "volume": 48255.0}, {"date": "2020-10-30", "close": 12.78, "volume": 90927.0}, {"date": "2020-11-02", "close": 13.29, "volume": 78113.0}, {"date": "2020-11-03", "close": 13.83, "volume": 64825.0}, {"date": "2020-11-04", "close": 14.55, "volume": 181019.0}, {"date": "2020-11-05", "close": 14.81, "volume": 160430.0}, {"date": "2020-11-06", "close": 14.3, "volume": 46319.0}, {"date": "2020-11-09", "close": 14.32, "volume": 71586.0}, {"date": "2020-11-10", "close": 15.15, "volume": 160377.0}, {"date": "2020-11-11", "close": 15.0, "volume": 75236.0}, {"date": "2020-11-12", "close": 15.11, "volume": 56297.0}, {"date": "2020-11-13", "close": 14.99, "volume": 74261.0}, {"date": "2020-11-16", "close": 15.5, "volume": 69902.0}, {"date": "2020-11-17", "close": 15.14, "volume": 75550.0}, {"date": "2020-11-18", "close": 14.36, "volume": 57267.0}, {"date": "2020-11-19", "close": 12.92, "volume": 1705182.0}, {"date": "2020-11-20", "close": 12.71, "volume": 590448.0}, {"date": "2020-11-23", "close": 12.66, "volume": 277137.0}, {"date": "2020-11-24", "close": 12.93, "volume": 640251.0}, {"date": "2020-11-25", "close": 13.73, "volume": 334930.0}, {"date": "2020-11-27", "close": 13.9, "volume": 149675.0}, {"date": "2020-11-30", "close": 14.12, "volume": 197673.0}, {"date": "2020-12-01", "close": 13.7, "volume": 222783.0}, {"date": "2020-12-02", "close": 14.11, "volume": 137319.0}, {"date": "2020-12-03", "close": 13.98, "volume": 128521.0}, {"date": "2020-12-04", "close": 13.55, "volume": 112699.0}, {"date": "2020-12-07", "close": 13.48, "volume": 145741.0}, {"date": "2020-12-08", "close": 13.16, "volume": 140647.0}, {"date": "2020-12-09", "close": 12.8, "volume": 141000.0}, {"date": "2020-12-10", "close": 12.5, "volume": 330037.0}, {"date": "2020-12-11", "close": 12.4, "volume": 289998.0}, {"date": "2020-12-14", "close": 12.96, "volume": 418997.0}, {"date": "2020-12-15", "close": 13.66, "volume": 336892.0}, {"date": "2020-12-16", "close": 13.81, "volume": 203472.0}, {"date": "2020-12-17", "close": 16.88, "volume": 1620731.0}, {"date": "2020-12-18", "close": 17.08, "volume": 930062.0}, {"date": "2020-12-21", "close": 17.6, "volume": 485540.0}, {"date": "2020-12-22", "close": 16.87, "volume": 275954.0}, {"date": "2020-12-23", "close": 16.43, "volume": 201718.0}, {"date": "2020-12-24", "close": 16.42, "volume": 105471.0}, {"date": "2020-12-28", "close": 16.35, "volume": 251961.0}, {"date": "2020-12-29", "close": 15.65, "volume": 182465.0}, {"date": "2020-12-30", "close": 15.53, "volume": 88320.0}, {"date": "2020-12-31", "close": 15.14, "volume": 182206.0}, {"date": "2021-01-04", "close": 15.53, "volume": 76595.0}, {"date": "2021-01-05", "close": 15.46, "volume": 101497.0}, {"date": "2021-01-06", "close": 16.12, "volume": 185453.0}, {"date": "2021-01-07", "close": 16.83, "volume": 125379.0}, {"date": "2021-01-08", "close": 16.43, "volume": 97480.0}, {"date": "2021-01-11", "close": 16.3, "volume": 61577.0}, {"date": "2021-01-12", "close": 16.69, "volume": 94248.0}, {"date": "2021-01-13", "close": 16.1, "volume": 97109.0}, {"date": "2021-01-14", "close": 16.43, "volume": 126563.0}, {"date": "2021-01-15", "close": 16.36, "volume": 70902.0}, {"date": "2021-01-19", "close": 16.23, "volume": 74219.0}, {"date": "2021-01-20", "close": 15.74, "volume": 61636.0}, {"date": "2021-01-21", "close": 15.28, "volume": 98146.0}, {"date": "2021-01-22", "close": 15.63, "volume": 98288.0}, {"date": "2021-01-25", "close": 15.14, "volume": 146519.0}, {"date": "2021-01-26", "close": 15.09, "volume": 198335.0}, {"date": "2021-01-27", "close": 14.78, "volume": 281137.0}, {"date": "2021-01-28", "close": 14.58, "volume": 142348.0}, {"date": "2021-01-29", "close": 14.33, "volume": 115984.0}, {"date": "2021-02-01", "close": 15.42, "volume": 120237.0}, {"date": "2021-02-02", "close": 16.05, "volume": 124443.0}, {"date": "2021-02-03", "close": 15.9, "volume": 88229.0}, {"date": "2021-02-04", "close": 15.85, "volume": 56941.0}, {"date": "2021-02-05", "close": 15.95, "volume": 58554.0}, {"date": "2021-02-08", "close": 15.99, "volume": 72227.0}, {"date": "2021-02-09", "close": 15.75, "volume": 46447.0}, {"date": "2021-02-10", "close": 15.84, "volume": 75153.0}, {"date": "2021-02-11", "close": 15.6, "volume": 56511.0}, {"date": "2021-02-12", "close": 15.47, "volume": 47821.0}, {"date": "2021-02-16", "close": 15.83, "volume": 276197.0}, {"date": "2021-02-17", "close": 15.87, "volume": 136773.0}, {"date": "2021-02-18", "close": 15.4, "volume": 114870.0}, {"date": "2021-02-19", "close": 16.36, "volume": 151411.0}, {"date": "2021-02-22", "close": 16.34, "volume": 136686.0}, {"date": "2021-02-23", "close": 15.52, "volume": 154495.0}, {"date": "2021-02-24", "close": 15.85, "volume": 91646.0}, {"date": "2021-02-25", "close": 14.83, "volume": 122964.0}, {"date": "2021-02-26", "close": 14.84, "volume": 90911.0}, {"date": "2021-03-01", "close": 15.3, "volume": 115749.0}, {"date": "2021-03-02", "close": 14.4, "volume": 106392.0}, {"date": "2021-03-03", "close": 14.25, "volume": 105251.0}, {"date": "2021-03-04", "close": 13.9, "volume": 132618.0}, {"date": "2021-03-05", "close": 14.56, "volume": 131708.0}, {"date": "2021-03-08", "close": 14.57, "volume": 102108.0}, {"date": "2021-03-09", "close": 15.52, "volume": 99838.0}, {"date": "2021-03-10", "close": 16.15, "volume": 186423.0}, {"date": "2021-03-11", "close": 17.11, "volume": 247562.0}, {"date": "2021-03-12", "close": 17.45, "volume": 213422.0}, {"date": "2021-03-15", "close": 17.8, "volume": 106921.0}, {"date": "2021-03-16", "close": 17.62, "volume": 96885.0}, {"date": "2021-03-17", "close": 17.63, "volume": 101155.0}, {"date": "2021-03-18", "close": 16.54, "volume": 74412.0}, {"date": "2021-03-19", "close": 16.03, "volume": 489758.0}, {"date": "2021-03-22", "close": 15.93, "volume": 78832.0}, {"date": "2021-03-23", "close": 14.98, "volume": 91878.0}, {"date": "2021-03-24", "close": 14.15, "volume": 115110.0}, {"date": "2021-03-25", "close": 14.62, "volume": 85121.0}, {"date": "2021-03-26", "close": 14.5, "volume": 43934.0}, {"date": "2021-03-29", "close": 13.84, "volume": 96110.0}, {"date": "2021-03-30", "close": 13.86, "volume": 66009.0}, {"date": "2021-03-31", "close": 14.43, "volume": 106627.0}, {"date": "2021-04-01", "close": 14.11, "volume": 73715.0}, {"date": "2021-04-05", "close": 14.28, "volume": 71805.0}, {"date": "2021-04-06", "close": 13.83, "volume": 62009.0}, {"date": "2021-04-07", "close": 13.61, "volume": 129399.0}, {"date": "2021-04-08", "close": 13.79, "volume": 117839.0}, {"date": "2021-04-09", "close": 13.35, "volume": 46676.0}, {"date": "2021-04-12", "close": 13.08, "volume": 78270.0}, {"date": "2021-04-13", "close": 13.6, "volume": 71259.0}, {"date": "2021-04-14", "close": 13.7, "volume": 65744.0}, {"date": "2021-04-15", "close": 14.31, "volume": 90623.0}, {"date": "2021-04-16", "close": 14.08, "volume": 95047.0}, {"date": "2021-04-19", "close": 13.33, "volume": 75889.0}, {"date": "2021-04-20", "close": 13.93, "volume": 67871.0}, {"date": "2021-04-21", "close": 13.85, "volume": 53999.0}, {"date": "2021-04-22", "close": 14.06, "volume": 44695.0}, {"date": "2021-04-23", "close": 13.46, "volume": 122031.0}, {"date": "2021-04-26", "close": 14.45, "volume": 99700.0}, {"date": "2021-04-27", "close": 14.48, "volume": 42313.0}, {"date": "2021-04-28", "close": 14.86, "volume": 72581.0}, {"date": "2021-04-29", "close": 15.0, "volume": 41753.0}, {"date": "2021-04-30", "close": 14.98, "volume": 80124.0}, {"date": "2021-05-03", "close": 14.4, "volume": 64220.0}, {"date": "2021-05-04", "close": 13.4, "volume": 101101.0}, {"date": "2021-05-05", "close": 13.2, "volume": 63402.0}, {"date": "2021-05-06", "close": 13.46, "volume": 182152.0}, {"date": "2021-05-07", "close": 13.94, "volume": 56387.0}, {"date": "2021-05-10", "close": 13.5, "volume": 65546.0}, {"date": "2021-05-11", "close": 13.59, "volume": 97836.0}, {"date": "2021-05-12", "close": 13.17, "volume": 87281.0}, {"date": "2021-05-13", "close": 12.85, "volume": 93103.0}, {"date": "2021-05-14", "close": 13.0, "volume": 64827.0}, {"date": "2021-05-17", "close": 13.21, "volume": 57170.0}, {"date": "2021-05-18", "close": 13.3, "volume": 55522.0}, {"date": "2021-05-19", "close": 13.03, "volume": 43795.0}, {"date": "2021-05-20", "close": 13.1, "volume": 49226.0}, {"date": "2021-05-21", "close": 13.49, "volume": 67484.0}, {"date": "2021-05-24", "close": 13.93, "volume": 90947.0}, {"date": "2021-05-25", "close": 13.69, "volume": 89018.0}, {"date": "2021-05-26", "close": 14.21, "volume": 54266.0}, {"date": "2021-05-27", "close": 13.92, "volume": 58102.0}, {"date": "2021-05-28", "close": 13.79, "volume": 56030.0}, {"date": "2021-06-01", "close": 14.73, "volume": 99105.0}, {"date": "2021-06-02", "close": 14.67, "volume": 110308.0}, {"date": "2021-06-03", "close": 14.72, "volume": 114210.0}, {"date": "2021-06-04", "close": 14.71, "volume": 134510.0}, {"date": "2021-06-07", "close": 14.82, "volume": 111482.0}, {"date": "2021-06-08", "close": 14.98, "volume": 114478.0}, {"date": "2021-06-09", "close": 15.14, "volume": 63671.0}, {"date": "2021-06-10", "close": 14.88, "volume": 46640.0}, {"date": "2021-06-11", "close": 14.9, "volume": 118237.0}, {"date": "2021-06-14", "close": 15.18, "volume": 131902.0}, {"date": "2021-06-15", "close": 15.33, "volume": 82088.0}, {"date": "2021-06-16", "close": 15.31, "volume": 72850.0}, {"date": "2021-06-17", "close": 15.01, "volume": 79274.0}, {"date": "2021-06-18", "close": 15.36, "volume": 356726.0}, {"date": "2021-06-21", "close": 15.56, "volume": 102388.0}, {"date": "2021-06-22", "close": 15.44, "volume": 68068.0}, {"date": "2021-06-23", "close": 15.59, "volume": 82695.0}, {"date": "2021-06-24", "close": 16.08, "volume": 85140.0}, {"date": "2021-06-25", "close": 16.17, "volume": 1481277.0}, {"date": "2021-06-28", "close": 16.2, "volume": 109427.0}, {"date": "2021-06-29", "close": 15.75, "volume": 109250.0}, {"date": "2021-06-30", "close": 15.5, "volume": 118941.0}, {"date": "2021-07-01", "close": 16.0, "volume": 91178.0}, {"date": "2021-07-02", "close": 16.08, "volume": 59756.0}, {"date": "2021-07-06", "close": 15.53, "volume": 54894.0}, {"date": "2021-07-07", "close": 15.26, "volume": 59058.0}, {"date": "2021-07-08", "close": 15.25, "volume": 35019.0}, {"date": "2021-07-09", "close": 15.41, "volume": 41467.0}, {"date": "2021-07-12", "close": 15.36, "volume": 94166.0}, {"date": "2021-07-13", "close": 14.88, "volume": 51890.0}, {"date": "2021-07-14", "close": 14.28, "volume": 70805.0}, {"date": "2021-07-15", "close": 14.04, "volume": 59166.0}, {"date": "2021-07-16", "close": 14.52, "volume": 79553.0}, {"date": "2021-07-19", "close": 14.55, "volume": 65331.0}, {"date": "2021-07-20", "close": 15.3, "volume": 151933.0}, {"date": "2021-07-21", "close": 14.85, "volume": 48939.0}, {"date": "2021-07-22", "close": 14.59, "volume": 88278.0}, {"date": "2021-07-23", "close": 14.65, "volume": 81437.0}, {"date": "2021-07-26", "close": 14.29, "volume": 44806.0}, {"date": "2021-07-27", "close": 14.14, "volume": 56006.0}, {"date": "2021-07-28", "close": 14.71, "volume": 55138.0}, {"date": "2021-07-29", "close": 14.33, "volume": 25574.0}, {"date": "2021-07-30", "close": 13.99, "volume": 53761.0}, {"date": "2021-08-02", "close": 13.62, "volume": 60391.0}, {"date": "2021-08-03", "close": 13.94, "volume": 110315.0}, {"date": "2021-08-04", "close": 13.9, "volume": 61836.0}, {"date": "2021-08-05", "close": 13.89, "volume": 52504.0}, {"date": "2021-08-06", "close": 14.97, "volume": 164763.0}, {"date": "2021-08-09", "close": 14.71, "volume": 48153.0}, {"date": "2021-08-10", "close": 14.35, "volume": 19787.0}, {"date": "2021-08-11", "close": 13.86, "volume": 59941.0}, {"date": "2021-08-12", "close": 14.22, "volume": 37105.0}, {"date": "2021-08-13", "close": 13.4, "volume": 37996.0}, {"date": "2021-08-16", "close": 13.16, "volume": 52353.0}, {"date": "2021-08-17", "close": 12.73, "volume": 52085.0}, {"date": "2021-08-18", "close": 12.47, "volume": 57380.0}, {"date": "2021-08-19", "close": 12.02, "volume": 111303.0}, {"date": "2021-08-20", "close": 11.97, "volume": 148789.0}, {"date": "2021-08-23", "close": 12.82, "volume": 89951.0}, {"date": "2021-08-24", "close": 12.93, "volume": 52799.0}, {"date": "2021-08-25", "close": 13.19, "volume": 36086.0}, {"date": "2021-08-26", "close": 13.3, "volume": 155484.0}, {"date": "2021-08-27", "close": 13.39, "volume": 60499.0}, {"date": "2021-08-30", "close": 13.83, "volume": 69945.0}, {"date": "2021-08-31", "close": 12.51, "volume": 168522.0}, {"date": "2021-09-01", "close": 12.62, "volume": 119222.0}, {"date": "2021-09-02", "close": 12.36, "volume": 121009.0}, {"date": "2021-09-03", "close": 12.36, "volume": 89348.0}, {"date": "2021-09-07", "close": 11.98, "volume": 60273.0}, {"date": "2021-09-08", "close": 11.73, "volume": 61617.0}, {"date": "2021-09-09", "close": 12.1, "volume": 76035.0}, {"date": "2021-09-10", "close": 12.03, "volume": 63799.0}, {"date": "2021-09-13", "close": 12.5, "volume": 52244.0}, {"date": "2021-09-14", "close": 12.62, "volume": 80393.0}, {"date": "2021-09-15", "close": 12.85, "volume": 56052.0}, {"date": "2021-09-16", "close": 13.01, "volume": 41207.0}, {"date": "2021-09-17", "close": 13.51, "volume": 218109.0}, {"date": "2021-09-20", "close": 12.88, "volume": 81690.0}, {"date": "2021-09-21", "close": 13.18, "volume": 25584.0}, {"date": "2021-09-22", "close": 13.37, "volume": 63606.0}, {"date": "2021-09-23", "close": 13.58, "volume": 62946.0}, {"date": "2021-09-24", "close": 13.37, "volume": 48522.0}, {"date": "2021-09-27", "close": 13.59, "volume": 45221.0}, {"date": "2021-09-28", "close": 13.39, "volume": 58364.0}, {"date": "2021-09-29", "close": 12.85, "volume": 66206.0}, {"date": "2021-09-30", "close": 13.18, "volume": 79924.0}, {"date": "2021-10-01", "close": 13.31, "volume": 63130.0}, {"date": "2021-10-04", "close": 12.92, "volume": 47754.0}, {"date": "2021-10-05", "close": 12.78, "volume": 44558.0}, {"date": "2021-10-06", "close": 13.02, "volume": 61648.0}, {"date": "2021-10-07", "close": 13.08, "volume": 59446.0}, {"date": "2021-10-08", "close": 12.78, "volume": 30124.0}, {"date": "2021-10-11", "close": 12.86, "volume": 24593.0}, {"date": "2021-10-12", "close": 13.21, "volume": 66017.0}, {"date": "2021-10-13", "close": 13.28, "volume": 55923.0}, {"date": "2021-10-14", "close": 13.49, "volume": 77715.0}, {"date": "2021-10-15", "close": 14.28, "volume": 118840.0}, {"date": "2021-10-18", "close": 18.56, "volume": 7747032.0}, {"date": "2021-10-19", "close": 19.05, "volume": 1643610.0}, {"date": "2021-10-20", "close": 20.99, "volume": 1201247.0}, {"date": "2021-10-21", "close": 20.98, "volume": 768238.0}, {"date": "2021-10-22", "close": 21.59, "volume": 465255.0}, {"date": "2021-10-25", "close": 21.21, "volume": 473380.0}, {"date": "2021-10-26", "close": 21.77, "volume": 264734.0}, {"date": "2021-10-27", "close": 21.45, "volume": 184452.0}, {"date": "2021-10-28", "close": 22.1, "volume": 377871.0}, {"date": "2021-10-29", "close": 21.5, "volume": 383097.0}, {"date": "2021-11-01", "close": 20.6, "volume": 601488.0}, {"date": "2021-11-02", "close": 20.08, "volume": 608187.0}, {"date": "2021-11-03", "close": 20.85, "volume": 197264.0}, {"date": "2021-11-04", "close": 20.39, "volume": 191957.0}, {"date": "2021-11-05", "close": 20.68, "volume": 119578.0}, {"date": "2021-11-08", "close": 20.43, "volume": 200178.0}, {"date": "2021-11-09", "close": 20.15, "volume": 187450.0}, {"date": "2021-11-10", "close": 19.19, "volume": 287386.0}, {"date": "2021-11-11", "close": 19.81, "volume": 165056.0}, {"date": "2021-11-12", "close": 19.57, "volume": 261144.0}, {"date": "2021-11-15", "close": 19.8, "volume": 247475.0}, {"date": "2021-11-16", "close": 20.02, "volume": 390972.0}, {"date": "2021-11-17", "close": 19.87, "volume": 155805.0}, {"date": "2021-11-18", "close": 19.76, "volume": 226008.0}, {"date": "2021-11-19", "close": 18.65, "volume": 210476.0}, {"date": "2021-11-22", "close": 18.6, "volume": 179649.0}, {"date": "2021-11-23", "close": 18.36, "volume": 170611.0}, {"date": "2021-11-24", "close": 18.88, "volume": 108747.0}, {"date": "2021-11-26", "close": 17.95, "volume": 128067.0}, {"date": "2021-11-29", "close": 18.52, "volume": 151319.0}, {"date": "2021-11-30", "close": 17.68, "volume": 251890.0}, {"date": "2021-12-01", "close": 17.66, "volume": 225140.0}, {"date": "2021-12-02", "close": 18.52, "volume": 140942.0}, {"date": "2021-12-03", "close": 17.54, "volume": 161485.0}, {"date": "2021-12-06", "close": 17.05, "volume": 141404.0}, {"date": "2021-12-07", "close": 20.09, "volume": 358719.0}, {"date": "2021-12-08", "close": 21.04, "volume": 218330.0}, {"date": "2021-12-09", "close": 20.56, "volume": 183291.0}, {"date": "2021-12-10", "close": 20.52, "volume": 164236.0}, {"date": "2021-12-13", "close": 20.77, "volume": 158873.0}, {"date": "2021-12-14", "close": 20.45, "volume": 139399.0}, {"date": "2021-12-15", "close": 21.05, "volume": 285098.0}, {"date": "2021-12-16", "close": 19.9, "volume": 183021.0}, {"date": "2021-12-17", "close": 21.02, "volume": 391313.0}, {"date": "2021-12-20", "close": 21.23, "volume": 234077.0}, {"date": "2021-12-21", "close": 22.44, "volume": 382192.0}, {"date": "2021-12-22", "close": 22.45, "volume": 201731.0}, {"date": "2021-12-23", "close": 22.4, "volume": 109782.0}, {"date": "2021-12-27", "close": 22.53, "volume": 110759.0}, {"date": "2021-12-28", "close": 23.14, "volume": 286537.0}, {"date": "2021-12-29", "close": 23.56, "volume": 130785.0}, {"date": "2021-12-30", "close": 23.23, "volume": 76864.0}, {"date": "2021-12-31", "close": 23.74, "volume": 136529.0}, {"date": "2022-01-03", "close": 23.38, "volume": 150761.0}, {"date": "2022-01-04", "close": 21.75, "volume": 223745.0}, {"date": "2022-01-05", "close": 21.62, "volume": 130596.0}, {"date": "2022-01-06", "close": 21.89, "volume": 100528.0}, {"date": "2022-01-07", "close": 21.53, "volume": 78707.0}, {"date": "2022-01-10", "close": 20.4, "volume": 182963.0}, {"date": "2022-01-11", "close": 20.12, "volume": 140408.0}, {"date": "2022-01-12", "close": 19.3, "volume": 136894.0}, {"date": "2022-01-13", "close": 18.91, "volume": 168773.0}, {"date": "2022-01-14", "close": 18.49, "volume": 196110.0}, {"date": "2022-01-18", "close": 16.97, "volume": 234392.0}, {"date": "2022-01-19", "close": 16.48, "volume": 171974.0}, {"date": "2022-01-20", "close": 15.76, "volume": 160991.0}, {"date": "2022-01-21", "close": 15.44, "volume": 199279.0}, {"date": "2022-01-24", "close": 15.04, "volume": 403249.0}, {"date": "2022-01-25", "close": 14.98, "volume": 165775.0}, {"date": "2022-01-26", "close": 14.2, "volume": 153130.0}, {"date": "2022-01-27", "close": 14.0, "volume": 273441.0}, {"date": "2022-01-28", "close": 14.44, "volume": 256827.0}, {"date": "2022-01-31", "close": 14.99, "volume": 152276.0}, {"date": "2022-02-01", "close": 14.87, "volume": 155658.0}, {"date": "2022-02-02", "close": 14.02, "volume": 174114.0}, {"date": "2022-02-03", "close": 13.65, "volume": 160387.0}, {"date": "2022-02-04", "close": 14.21, "volume": 122776.0}, {"date": "2022-02-07", "close": 14.89, "volume": 207287.0}, {"date": "2022-02-08", "close": 15.01, "volume": 158144.0}, {"date": "2022-02-09", "close": 15.38, "volume": 170602.0}, {"date": "2022-02-10", "close": 14.9, "volume": 144310.0}, {"date": "2022-02-11", "close": 14.91, "volume": 153257.0}, {"date": "2022-02-14", "close": 14.73, "volume": 116663.0}, {"date": "2022-02-15", "close": 15.08, "volume": 98260.0}, {"date": "2022-02-16", "close": 14.64, "volume": 60862.0}, {"date": "2022-02-17", "close": 14.14, "volume": 90632.0}, {"date": "2022-02-18", "close": 14.07, "volume": 142015.0}, {"date": "2022-02-22", "close": 13.73, "volume": 77763.0}, {"date": "2022-02-23", "close": 13.5, "volume": 92811.0}, {"date": "2022-02-24", "close": 14.19, "volume": 141546.0}, {"date": "2022-02-25", "close": 14.56, "volume": 229552.0}, {"date": "2022-02-28", "close": 14.33, "volume": 120203.0}, {"date": "2022-03-01", "close": 13.87, "volume": 81532.0}, {"date": "2022-03-02", "close": 14.17, "volume": 77999.0}, {"date": "2022-03-03", "close": 13.88, "volume": 84351.0}, {"date": "2022-03-04", "close": 13.54, "volume": 79339.0}, {"date": "2022-03-07", "close": 13.9, "volume": 163593.0}, {"date": "2022-03-08", "close": 13.65, "volume": 95770.0}, {"date": "2022-03-09", "close": 14.35, "volume": 125031.0}, {"date": "2022-03-10", "close": 14.42, "volume": 111645.0}, {"date": "2022-03-11", "close": 14.01, "volume": 73996.0}, {"date": "2022-03-14", "close": 13.66, "volume": 104270.0}, {"date": "2022-03-15", "close": 13.63, "volume": 74115.0}, {"date": "2022-03-16", "close": 14.07, "volume": 137467.0}, {"date": "2022-03-17", "close": 14.18, "volume": 125562.0}, {"date": "2022-03-18", "close": 14.38, "volume": 236082.0}, {"date": "2022-03-21", "close": 14.01, "volume": 123157.0}, {"date": "2022-03-22", "close": 14.02, "volume": 125565.0}, {"date": "2022-03-23", "close": 13.54, "volume": 200968.0}, {"date": "2022-03-24", "close": 13.75, "volume": 158222.0}, {"date": "2022-03-25", "close": 13.65, "volume": 383091.0}, {"date": "2022-03-28", "close": 13.42, "volume": 154330.0}, {"date": "2022-03-29", "close": 14.29, "volume": 532245.0}, {"date": "2022-03-30", "close": 14.0, "volume": 348086.0}, {"date": "2022-03-31", "close": 13.85, "volume": 194729.0}, {"date": "2022-04-01", "close": 14.23, "volume": 234042.0}, {"date": "2022-04-04", "close": 14.14, "volume": 183554.0}, {"date": "2022-04-05", "close": 13.95, "volume": 176619.0}, {"date": "2022-04-06", "close": 13.78, "volume": 265141.0}, {"date": "2022-04-07", "close": 13.55, "volume": 180502.0}, {"date": "2022-04-08", "close": 13.33, "volume": 191269.0}, {"date": "2022-04-11", "close": 12.87, "volume": 187884.0}, {"date": "2022-04-12", "close": 12.63, "volume": 210651.0}, {"date": "2022-04-13", "close": 13.04, "volume": 121113.0}, {"date": "2022-04-14", "close": 12.88, "volume": 66971.0}, {"date": "2022-04-18", "close": 12.54, "volume": 94236.0}, {"date": "2022-04-19", "close": 12.86, "volume": 64329.0}, {"date": "2022-04-20", "close": 12.88, "volume": 48883.0}, {"date": "2022-04-21", "close": 12.51, "volume": 79219.0}, {"date": "2022-04-22", "close": 12.56, "volume": 82128.0}, {"date": "2022-04-25", "close": 12.85, "volume": 70693.0}, {"date": "2022-04-26", "close": 11.79, "volume": 109924.0}, {"date": "2022-04-27", "close": 11.22, "volume": 137864.0}, {"date": "2022-04-28", "close": 10.86, "volume": 288531.0}, {"date": "2022-04-29", "close": 10.29, "volume": 83259.0}, {"date": "2022-05-02", "close": 10.34, "volume": 109446.0}, {"date": "2022-05-03", "close": 10.47, "volume": 110661.0}, {"date": "2022-05-04", "close": 10.55, "volume": 124284.0}, {"date": "2022-05-05", "close": 9.8, "volume": 92401.0}, {"date": "2022-05-06", "close": 9.61, "volume": 134888.0}, {"date": "2022-05-09", "close": 8.82, "volume": 166497.0}, {"date": "2022-05-10", "close": 9.48, "volume": 154519.0}, {"date": "2022-05-11", "close": 8.99, "volume": 159947.0}, {"date": "2022-05-12", "close": 9.02, "volume": 158865.0}, {"date": "2022-05-13", "close": 8.71, "volume": 174982.0}, {"date": "2022-05-16", "close": 8.48, "volume": 151581.0}, {"date": "2022-05-17", "close": 8.46, "volume": 134865.0}, {"date": "2022-05-18", "close": 8.09, "volume": 197901.0}, {"date": "2022-05-19", "close": 8.09, "volume": 276032.0}, {"date": "2022-05-20", "close": 8.71, "volume": 240432.0}, {"date": "2022-05-23", "close": 8.19, "volume": 146604.0}, {"date": "2022-05-24", "close": 8.0, "volume": 136461.0}, {"date": "2022-05-25", "close": 7.96, "volume": 240661.0}, {"date": "2022-05-26", "close": 7.69, "volume": 118850.0}, {"date": "2022-05-27", "close": 8.23, "volume": 161832.0}, {"date": "2022-05-31", "close": 8.39, "volume": 217107.0}, {"date": "2022-06-01", "close": 8.1, "volume": 114876.0}, {"date": "2022-06-02", "close": 7.88, "volume": 163561.0}, {"date": "2022-06-03", "close": 7.95, "volume": 205057.0}, {"date": "2022-06-06", "close": 8.02, "volume": 111098.0}, {"date": "2022-06-07", "close": 8.25, "volume": 140130.0}, {"date": "2022-06-08", "close": 8.13, "volume": 65691.0}, {"date": "2022-06-09", "close": 7.98, "volume": 109995.0}, {"date": "2022-06-10", "close": 7.64, "volume": 96598.0}, {"date": "2022-06-13", "close": 7.36, "volume": 151623.0}, {"date": "2022-06-14", "close": 7.27, "volume": 119225.0}, {"date": "2022-06-15", "close": 7.09, "volume": 104706.0}, {"date": "2022-06-16", "close": 6.8, "volume": 132958.0}, {"date": "2022-06-17", "close": 7.32, "volume": 268464.0}, {"date": "2022-06-21", "close": 7.75, "volume": 104234.0}, {"date": "2022-06-22", "close": 7.6, "volume": 124035.0}, {"date": "2022-06-23", "close": 7.75, "volume": 309441.0}, {"date": "2022-06-24", "close": 7.55, "volume": 254986.0}, {"date": "2022-06-27", "close": 7.54, "volume": 267482.0}, {"date": "2022-06-28", "close": 7.41, "volume": 199225.0}, {"date": "2022-06-29", "close": 7.75, "volume": 187943.0}, {"date": "2022-06-30", "close": 7.57, "volume": 169000.0}, {"date": "2022-07-01", "close": 7.57, "volume": 144279.0}, {"date": "2022-07-05", "close": 7.82, "volume": 128025.0}, {"date": "2022-07-06", "close": 8.15, "volume": 122716.0}, {"date": "2022-07-07", "close": 8.52, "volume": 119226.0}, {"date": "2022-07-08", "close": 8.62, "volume": 180334.0}, {"date": "2022-07-11", "close": 8.2, "volume": 116292.0}, {"date": "2022-07-12", "close": 8.18, "volume": 54918.0}, {"date": "2022-07-13", "close": 8.41, "volume": 225275.0}, {"date": "2022-07-14", "close": 8.12, "volume": 104737.0}, {"date": "2022-07-15", "close": 8.07, "volume": 169626.0}, {"date": "2022-07-18", "close": 7.87, "volume": 149333.0}, {"date": "2022-07-19", "close": 8.2, "volume": 119917.0}, {"date": "2022-07-20", "close": 8.28, "volume": 98761.0}, {"date": "2022-07-21", "close": 8.17, "volume": 63696.0}, {"date": "2022-07-22", "close": 8.01, "volume": 117467.0}, {"date": "2022-07-25", "close": 8.45, "volume": 70939.0}, {"date": "2022-07-26", "close": 8.55, "volume": 140589.0}, {"date": "2022-07-27", "close": 8.55, "volume": 89090.0}, {"date": "2022-07-28", "close": 8.37, "volume": 110388.0}, {"date": "2022-07-29", "close": 8.28, "volume": 120749.0}, {"date": "2022-08-01", "close": 7.93, "volume": 110515.0}, {"date": "2022-08-02", "close": 7.81, "volume": 132896.0}, {"date": "2022-08-03", "close": 9.35, "volume": 301366.0}, {"date": "2022-08-04", "close": 9.93, "volume": 145757.0}, {"date": "2022-08-05", "close": 10.35, "volume": 179152.0}, {"date": "2022-08-08", "close": 9.79, "volume": 143502.0}, {"date": "2022-08-09", "close": 9.33, "volume": 67299.0}, {"date": "2022-08-10", "close": 9.83, "volume": 92767.0}, {"date": "2022-08-11", "close": 10.49, "volume": 267673.0}, {"date": "2022-08-12", "close": 11.25, "volume": 158472.0}, {"date": "2022-08-15", "close": 11.11, "volume": 235484.0}, {"date": "2022-08-16", "close": 10.52, "volume": 111512.0}, {"date": "2022-08-17", "close": 9.79, "volume": 77119.0}, {"date": "2022-08-18", "close": 9.9, "volume": 55322.0}, {"date": "2022-08-19", "close": 9.6, "volume": 53482.0}, {"date": "2022-08-22", "close": 9.22, "volume": 95532.0}, {"date": "2022-08-23", "close": 9.29, "volume": 78527.0}, {"date": "2022-08-24", "close": 9.43, "volume": 74653.0}, {"date": "2022-08-25", "close": 9.27, "volume": 54501.0}, {"date": "2022-08-26", "close": 8.95, "volume": 115700.0}, {"date": "2022-08-29", "close": 8.7, "volume": 53244.0}, {"date": "2022-08-30", "close": 8.46, "volume": 242974.0}, {"date": "2022-08-31", "close": 8.3, "volume": 63518.0}, {"date": "2022-09-01", "close": 8.65, "volume": 92009.0}, {"date": "2022-09-02", "close": 8.94, "volume": 116946.0}, {"date": "2022-09-06", "close": 8.9, "volume": 69275.0}, {"date": "2022-09-07", "close": 9.2, "volume": 103209.0}, {"date": "2022-09-08", "close": 9.34, "volume": 39971.0}, {"date": "2022-09-09", "close": 9.25, "volume": 76227.0}, {"date": "2022-09-12", "close": 9.07, "volume": 193029.0}, {"date": "2022-09-13", "close": 8.86, "volume": 71550.0}, {"date": "2022-09-14", "close": 9.2, "volume": 61033.0}, {"date": "2022-09-15", "close": 9.02, "volume": 46486.0}, {"date": "2022-09-16", "close": 9.01, "volume": 218285.0}, {"date": "2022-09-19", "close": 8.69, "volume": 51275.0}, {"date": "2022-09-20", "close": 8.54, "volume": 84161.0}, {"date": "2022-09-21", "close": 7.73, "volume": 199830.0}, {"date": "2022-09-22", "close": 7.7, "volume": 114345.0}, {"date": "2022-09-23", "close": 7.55, "volume": 110897.0}, {"date": "2022-09-26", "close": 8.02, "volume": 85135.0}, {"date": "2022-09-27", "close": 8.04, "volume": 57168.0}, {"date": "2022-09-28", "close": 8.74, "volume": 75647.0}, {"date": "2022-09-29", "close": 8.43, "volume": 61708.0}, {"date": "2022-09-30", "close": 8.41, "volume": 96442.0}, {"date": "2022-10-03", "close": 8.22, "volume": 150348.0}, {"date": "2022-10-04", "close": 8.98, "volume": 123523.0}, {"date": "2022-10-05", "close": 8.93, "volume": 51900.0}, {"date": "2022-10-06", "close": 8.84, "volume": 112233.0}, {"date": "2022-10-07", "close": 8.04, "volume": 92241.0}, {"date": "2022-10-10", "close": 7.71, "volume": 86098.0}, {"date": "2022-10-11", "close": 8.02, "volume": 112325.0}, {"date": "2022-10-12", "close": 8.08, "volume": 44218.0}, {"date": "2022-10-13", "close": 8.14, "volume": 56665.0}, {"date": "2022-10-14", "close": 7.86, "volume": 55029.0}, {"date": "2022-10-17", "close": 8.6, "volume": 72250.0}, {"date": "2022-10-18", "close": 8.64, "volume": 39158.0}, {"date": "2022-10-19", "close": 8.26, "volume": 608619.0}, {"date": "2022-10-20", "close": 7.7, "volume": 69280.0}, {"date": "2022-10-21", "close": 7.67, "volume": 64335.0}, {"date": "2022-10-24", "close": 7.51, "volume": 46837.0}, {"date": "2022-10-25", "close": 7.69, "volume": 100071.0}, {"date": "2022-10-26", "close": 7.67, "volume": 88257.0}, {"date": "2022-10-27", "close": 7.52, "volume": 128009.0}, {"date": "2022-10-28", "close": 7.35, "volume": 153154.0}, {"date": "2022-10-31", "close": 7.27, "volume": 58466.0}, {"date": "2022-11-01", "close": 7.31, "volume": 73921.0}, {"date": "2022-11-02", "close": 7.05, "volume": 98286.0}, {"date": "2022-11-03", "close": 6.97, "volume": 79068.0}, {"date": "2022-11-04", "close": 6.82, "volume": 68275.0}, {"date": "2022-11-07", "close": 6.88, "volume": 90287.0}, {"date": "2022-11-08", "close": 6.9, "volume": 216631.0}, {"date": "2022-11-09", "close": 6.68, "volume": 43995.0}, {"date": "2022-11-10", "close": 6.43, "volume": 340106.0}, {"date": "2022-11-11", "close": 6.19, "volume": 206712.0}, {"date": "2022-11-14", "close": 6.29, "volume": 164664.0}, {"date": "2022-11-15", "close": 6.26, "volume": 179416.0}, {"date": "2022-11-16", "close": 6.15, "volume": 105366.0}, {"date": "2022-11-17", "close": 5.88, "volume": 204366.0}, {"date": "2022-11-18", "close": 6.26, "volume": 189851.0}, {"date": "2022-11-21", "close": 6.09, "volume": 182233.0}, {"date": "2022-11-22", "close": 6.09, "volume": 378983.0}, {"date": "2022-11-23", "close": 6.375, "volume": 474732.0}, {"date": "2022-11-25", "close": 6.38, "volume": 47530.0}, {"date": "2022-11-28", "close": 6.34, "volume": 219674.0}, {"date": "2022-11-29", "close": 6.19, "volume": 133811.0}, {"date": "2022-11-30", "close": 6.16, "volume": 179559.0}, {"date": "2022-12-01", "close": 6.31, "volume": 490528.0}, {"date": "2022-12-02", "close": 6.38, "volume": 144624.0}, {"date": "2022-12-05", "close": 6.485, "volume": 162676.0}, {"date": "2022-12-06", "close": 6.14, "volume": 157752.0}, {"date": "2022-12-07", "close": 5.8, "volume": 395907.0}, {"date": "2022-12-08", "close": 5.82, "volume": 180026.0}, {"date": "2022-12-09", "close": 5.8, "volume": 155896.0}, {"date": "2022-12-12", "close": 6.12, "volume": 282224.0}, {"date": "2022-12-13", "close": 6.105, "volume": 510887.0}, {"date": "2022-12-14", "close": 6.09, "volume": 326044.0}, {"date": "2022-12-15", "close": 6.1, "volume": 288722.0}, {"date": "2022-12-16", "close": 6.1, "volume": 274584.0}, {"date": "2022-12-19", "close": 5.82, "volume": 214960.0}, {"date": "2022-12-20", "close": 6.04, "volume": 222498.0}, {"date": "2022-12-21", "close": 5.89, "volume": 205911.0}, {"date": "2022-12-22", "close": 6.05, "volume": 183413.0}, {"date": "2022-12-23", "close": 6.01, "volume": 410903.0}, {"date": "2022-12-27", "close": 5.94, "volume": 176828.0}, {"date": "2022-12-28", "close": 6.03, "volume": 138942.0}, {"date": "2022-12-29", "close": 6.47, "volume": 180464.0}, {"date": "2022-12-30", "close": 6.52, "volume": 114916.0}, {"date": "2023-01-03", "close": 6.48, "volume": 109930.0}, {"date": "2023-01-04", "close": 6.66, "volume": 123763.0}, {"date": "2023-01-05", "close": 6.55, "volume": 82405.0}, {"date": "2023-01-06", "close": 6.6, "volume": 96188.0}, {"date": "2023-01-09", "close": 6.33, "volume": 168055.0}, {"date": "2023-01-10", "close": 6.31, "volume": 101385.0}, {"date": "2023-01-11", "close": 6.51, "volume": 74889.0}, {"date": "2023-01-12", "close": 6.78, "volume": 146987.0}, {"date": "2023-01-13", "close": 6.99, "volume": 226336.0}, {"date": "2023-01-17", "close": 6.91, "volume": 143140.0}, {"date": "2023-01-18", "close": 6.58, "volume": 82408.0}, {"date": "2023-01-19", "close": 6.32, "volume": 113802.0}, {"date": "2023-01-20", "close": 6.36, "volume": 111779.0}, {"date": "2023-01-23", "close": 6.46, "volume": 127471.0}, {"date": "2023-01-24", "close": 6.8, "volume": 226088.0}, {"date": "2023-01-25", "close": 7.17, "volume": 231215.0}, {"date": "2023-01-26", "close": 7.37, "volume": 139199.0}, {"date": "2023-01-27", "close": 7.95, "volume": 226305.0}, {"date": "2023-01-30", "close": 8.4, "volume": 202593.0}, {"date": "2023-01-31", "close": 8.36, "volume": 249263.0}, {"date": "2023-02-01", "close": 8.38, "volume": 185830.0}, {"date": "2023-02-02", "close": 8.35, "volume": 156792.0}, {"date": "2023-02-03", "close": 8.12, "volume": 107495.0}, {"date": "2023-02-06", "close": 8.16, "volume": 115572.0}, {"date": "2023-02-07", "close": 7.89, "volume": 78979.0}, {"date": "2023-02-08", "close": 7.74, "volume": 142204.0}, {"date": "2023-02-09", "close": 7.6, "volume": 115152.0}, {"date": "2023-02-10", "close": 7.36, "volume": 159311.0}, {"date": "2023-02-13", "close": 7.93, "volume": 250462.0}, {"date": "2023-02-14", "close": 7.93, "volume": 117537.0}, {"date": "2023-02-15", "close": 7.92, "volume": 107096.0}, {"date": "2023-02-16", "close": 7.75, "volume": 148595.0}, {"date": "2023-02-17", "close": 8.43, "volume": 233011.0}, {"date": "2023-02-21", "close": 8.6, "volume": 303303.0}, {"date": "2023-02-22", "close": 8.04, "volume": 198232.0}, {"date": "2023-02-23", "close": 7.72, "volume": 137830.0}, {"date": "2023-02-24", "close": 7.22, "volume": 113775.0}, {"date": "2023-02-27", "close": 7.66, "volume": 90546.0}, {"date": "2023-02-28", "close": 7.72, "volume": 624469.0}, {"date": "2023-03-01", "close": 7.76, "volume": 87882.0}, {"date": "2023-03-02", "close": 7.59, "volume": 98723.0}, {"date": "2023-03-03", "close": 8.13, "volume": 126281.0}, {"date": "2023-03-06", "close": 7.66, "volume": 111276.0}, {"date": "2023-03-07", "close": 7.37, "volume": 79303.0}, {"date": "2023-03-08", "close": 7.49, "volume": 119377.0}, {"date": "2023-03-09", "close": 6.98, "volume": 100823.0}, {"date": "2023-03-10", "close": 6.21, "volume": 273622.0}, {"date": "2023-03-13", "close": 6.14, "volume": 231987.0}, {"date": "2023-03-14", "close": 6.25, "volume": 312930.0}, {"date": "2023-03-15", "close": 5.93, "volume": 158766.0}, {"date": "2023-03-16", "close": 5.9, "volume": 213646.0}, {"date": "2023-03-17", "close": 5.41, "volume": 405475.0}, {"date": "2023-03-20", "close": 5.48, "volume": 157846.0}, {"date": "2023-03-21", "close": 5.5, "volume": 100828.0}, {"date": "2023-03-22", "close": 5.18, "volume": 115432.0}, {"date": "2023-03-23", "close": 5.08, "volume": 204575.0}, {"date": "2023-03-24", "close": 5.08, "volume": 190729.0}, {"date": "2023-03-27", "close": 5.12, "volume": 94029.0}, {"date": "2023-03-28", "close": 5.04, "volume": 99443.0}, {"date": "2023-03-29", "close": 5.26, "volume": 108190.0}, {"date": "2023-03-30", "close": 5.19, "volume": 134403.0}, {"date": "2023-03-31", "close": 5.17, "volume": 159846.0}, {"date": "2023-04-03", "close": 6.05, "volume": 368102.0}, {"date": "2023-04-04", "close": 5.21, "volume": 266493.0}, {"date": "2023-04-05", "close": 5.375, "volume": 239318.0}, {"date": "2023-04-06", "close": 5.35, "volume": 117750.0}, {"date": "2023-04-10", "close": 5.32, "volume": 111178.0}, {"date": "2023-04-11", "close": 5.36, "volume": 80786.0}, {"date": "2023-04-12", "close": 5.35, "volume": 171035.0}, {"date": "2023-04-13", "close": 5.63, "volume": 230023.0}, {"date": "2023-04-14", "close": 5.31, "volume": 83528.0}, {"date": "2023-04-17", "close": 5.58, "volume": 114040.0}, {"date": "2023-04-18", "close": 5.57, "volume": 138672.0}, {"date": "2023-04-19", "close": 5.47, "volume": 87332.0}, {"date": "2023-04-20", "close": 5.42, "volume": 68878.0}, {"date": "2023-04-21", "close": 5.67, "volume": 186104.0}, {"date": "2023-04-24", "close": 5.4, "volume": 55766.0}, {"date": "2023-04-25", "close": 5.29, "volume": 81717.0}, {"date": "2023-04-26", "close": 5.38, "volume": 90353.0}, {"date": "2023-04-27", "close": 5.31, "volume": 52066.0}, {"date": "2023-04-28", "close": 5.35, "volume": 41495.0}, {"date": "2023-05-01", "close": 5.46, "volume": 56163.0}, {"date": "2023-05-02", "close": 5.19, "volume": 60704.0}, {"date": "2023-05-03", "close": 5.84, "volume": 202754.0}, {"date": "2023-05-04", "close": 6.3, "volume": 129136.0}, {"date": "2023-05-05", "close": 6.15, "volume": 156955.0}, {"date": "2023-05-08", "close": 5.88, "volume": 74157.0}, {"date": "2023-05-09", "close": 6.03, "volume": 56503.0}, {"date": "2023-05-10", "close": 6.2, "volume": 94776.0}, {"date": "2023-05-11", "close": 5.83, "volume": 99292.0}, {"date": "2023-05-12", "close": 5.77, "volume": 52792.0}, {"date": "2023-05-15", "close": 6.15, "volume": 93422.0}, {"date": "2023-05-16", "close": 7.0, "volume": 310828.0}, {"date": "2023-05-17", "close": 7.7, "volume": 177732.0}, {"date": "2023-05-18", "close": 7.65, "volume": 158894.0}, {"date": "2023-05-19", "close": 7.56, "volume": 226717.0}, {"date": "2023-05-22", "close": 7.15, "volume": 114104.0}, {"date": "2023-05-23", "close": 7.42, "volume": 134608.0}, {"date": "2023-05-24", "close": 6.85, "volume": 161523.0}, {"date": "2023-05-25", "close": 6.3, "volume": 155443.0}, {"date": "2023-05-26", "close": 6.575, "volume": 128480.0}, {"date": "2023-05-30", "close": 6.82, "volume": 159423.0}, {"date": "2023-05-31", "close": 6.88, "volume": 64895.0}, {"date": "2023-06-01", "close": 6.89, "volume": 42696.0}, {"date": "2023-06-02", "close": 7.53, "volume": 93438.0}, {"date": "2023-06-05", "close": 7.38, "volume": 128817.0}, {"date": "2023-06-06", "close": 7.71, "volume": 110705.0}, {"date": "2023-06-07", "close": 7.68, "volume": 117531.0}, {"date": "2023-06-08", "close": 8.04, "volume": 196336.0}, {"date": "2023-06-09", "close": 8.07, "volume": 153864.0}, {"date": "2023-06-12", "close": 7.53, "volume": 135274.0}, {"date": "2023-06-13", "close": 7.58, "volume": 110729.0}, {"date": "2023-06-14", "close": 7.61, "volume": 95325.0}, {"date": "2023-06-15", "close": 7.88, "volume": 97149.0}, {"date": "2023-06-16", "close": 7.51, "volume": 145761.0}, {"date": "2023-06-20", "close": 7.35, "volume": 161709.0}, {"date": "2023-06-21", "close": 6.91, "volume": 81484.0}, {"date": "2023-06-22", "close": 6.87, "volume": 111479.0}, {"date": "2023-06-23", "close": 7.04, "volume": 1165567.0}, {"date": "2023-06-26", "close": 6.84, "volume": 165568.0}, {"date": "2023-06-27", "close": 6.34, "volume": 151002.0}, {"date": "2023-06-28", "close": 6.86, "volume": 426489.0}, {"date": "2023-06-29", "close": 6.62, "volume": 83163.0}, {"date": "2023-06-30", "close": 6.72, "volume": 121591.0}, {"date": "2023-07-03", "close": 6.73, "volume": 63284.0}, {"date": "2023-07-05", "close": 6.95, "volume": 117982.0}, {"date": "2023-07-06", "close": 6.99, "volume": 112709.0}, {"date": "2023-07-07", "close": 7.0, "volume": 74356.0}, {"date": "2023-07-10", "close": 6.7, "volume": 59284.0}, {"date": "2023-07-11", "close": 6.71, "volume": 80421.0}, {"date": "2023-07-12", "close": 7.0, "volume": 84444.0}, {"date": "2023-07-13", "close": 6.62, "volume": 64388.0}, {"date": "2023-07-14", "close": 6.61, "volume": 97178.0}, {"date": "2023-07-17", "close": 6.41, "volume": 77480.0}, {"date": "2023-07-18", "close": 6.47, "volume": 94245.0}, {"date": "2023-07-19", "close": 6.99, "volume": 219243.0}, {"date": "2023-07-20", "close": 6.99, "volume": 79938.0}, {"date": "2023-07-21", "close": 7.19, "volume": 94915.0}, {"date": "2023-07-24", "close": 6.93, "volume": 133079.0}, {"date": "2023-07-25", "close": 6.66, "volume": 99299.0}, {"date": "2023-07-26", "close": 6.46, "volume": 76468.0}, {"date": "2023-07-27", "close": 5.88, "volume": 214777.0}, {"date": "2023-07-28", "close": 6.09, "volume": 173451.0}, {"date": "2023-07-31", "close": 6.3, "volume": 67196.0}, {"date": "2023-08-01", "close": 6.07, "volume": 73716.0}, {"date": "2023-08-02", "close": 6.02, "volume": 68510.0}, {"date": "2023-08-03", "close": 6.0, "volume": 36948.0}, {"date": "2023-08-04", "close": 6.01, "volume": 50387.0}, {"date": "2023-08-07", "close": 5.97, "volume": 108775.0}, {"date": "2023-08-08", "close": 6.0, "volume": 73219.0}, {"date": "2023-08-09", "close": 5.75, "volume": 152062.0}, {"date": "2023-08-10", "close": 6.0, "volume": 144481.0}, {"date": "2023-08-11", "close": 6.07, "volume": 53149.0}, {"date": "2023-08-14", "close": 5.96, "volume": 92182.0}, {"date": "2023-08-15", "close": 5.84, "volume": 120883.0}, {"date": "2023-08-16", "close": 5.83, "volume": 96850.0}, {"date": "2023-08-17", "close": 5.8, "volume": 77190.0}, {"date": "2023-08-18", "close": 5.89, "volume": 88926.0}, {"date": "2023-08-21", "close": 6.11, "volume": 57704.0}, {"date": "2023-08-22", "close": 6.14, "volume": 49381.0}, {"date": "2023-08-23", "close": 6.06, "volume": 41147.0}, {"date": "2023-08-24", "close": 5.99, "volume": 55684.0}, {"date": "2023-08-25", "close": 6.19, "volume": 71543.0}, {"date": "2023-08-28", "close": 6.41, "volume": 102584.0}, {"date": "2023-08-29", "close": 6.31, "volume": 70164.0}, {"date": "2023-08-30", "close": 6.03, "volume": 67173.0}, {"date": "2023-08-31", "close": 6.29, "volume": 108112.0}, {"date": "2023-09-01", "close": 6.37, "volume": 133756.0}, {"date": "2023-09-05", "close": 6.035, "volume": 88900.0}, {"date": "2023-09-06", "close": 5.88, "volume": 123195.0}, {"date": "2023-09-07", "close": 5.49, "volume": 151959.0}, {"date": "2023-09-08", "close": 5.53, "volume": 214239.0}, {"date": "2023-09-11", "close": 6.14, "volume": 94451.0}, {"date": "2023-09-12", "close": 6.0, "volume": 123889.0}, {"date": "2023-09-13", "close": 5.9, "volume": 103706.0}, {"date": "2023-09-14", "close": 5.68, "volume": 116161.0}, {"date": "2023-09-15", "close": 5.68, "volume": 187411.0}, {"date": "2023-09-18", "close": 5.65, "volume": 84435.0}, {"date": "2023-09-19", "close": 5.53, "volume": 83143.0}, {"date": "2023-09-20", "close": 5.26, "volume": 48202.0}, {"date": "2023-09-21", "close": 5.14, "volume": 111007.0}, {"date": "2023-09-22", "close": 4.95, "volume": 118806.0}, {"date": "2023-09-25", "close": 4.79, "volume": 115260.0}, {"date": "2023-09-26", "close": 5.18, "volume": 86056.0}, {"date": "2023-09-27", "close": 5.03, "volume": 66713.0}, {"date": "2023-09-28", "close": 4.97, "volume": 58285.0}, {"date": "2023-09-29", "close": 4.91, "volume": 119970.0}, {"date": "2023-10-02", "close": 4.65, "volume": 131335.0}, {"date": "2023-10-03", "close": 4.56, "volume": 96605.0}, {"date": "2023-10-04", "close": 4.375, "volume": 73979.0}, {"date": "2023-10-05", "close": 4.56, "volume": 88283.0}, {"date": "2023-10-06", "close": 4.55, "volume": 91867.0}, {"date": "2023-10-09", "close": 4.54, "volume": 88490.0}, {"date": "2023-10-10", "close": 4.57, "volume": 105184.0}, {"date": "2023-10-11", "close": 4.42, "volume": 68554.0}, {"date": "2023-10-12", "close": 4.26, "volume": 115361.0}, {"date": "2023-10-13", "close": 4.32, "volume": 77782.0}, {"date": "2023-10-16", "close": 4.39, "volume": 42933.0}, {"date": "2023-10-17", "close": 4.46, "volume": 103431.0}, {"date": "2023-10-18", "close": 4.02, "volume": 135685.0}, {"date": "2023-10-19", "close": 3.85, "volume": 110099.0}, {"date": "2023-10-20", "close": 3.74, "volume": 130181.0}, {"date": "2023-10-23", "close": 3.65, "volume": 101897.0}, {"date": "2023-10-24", "close": 3.6, "volume": 97316.0}, {"date": "2023-10-25", "close": 4.0, "volume": 208783.0}, {"date": "2023-10-26", "close": 3.89, "volume": 97760.0}, {"date": "2023-10-27", "close": 3.7, "volume": 72756.0}, {"date": "2023-10-30", "close": 4.45, "volume": 12223300.0}, {"date": "2023-10-31", "close": 4.52, "volume": 640303.0}, {"date": "2023-11-01", "close": 5.04, "volume": 478547.0}, {"date": "2023-11-02", "close": 5.0, "volume": 224924.0}, {"date": "2023-11-03", "close": 5.3, "volume": 303665.0}, {"date": "2023-11-06", "close": 5.1, "volume": 286554.0}, {"date": "2023-11-07", "close": 5.13, "volume": 103189.0}, {"date": "2023-11-08", "close": 5.17, "volume": 153322.0}, {"date": "2023-11-09", "close": 4.75, "volume": 300808.0}, {"date": "2023-11-10", "close": 4.81, "volume": 168072.0}, {"date": "2023-11-13", "close": 4.73, "volume": 167615.0}, {"date": "2023-11-14", "close": 4.84, "volume": 255533.0}, {"date": "2023-11-15", "close": 4.95, "volume": 126443.0}, {"date": "2023-11-16", "close": 5.11, "volume": 155182.0}, {"date": "2023-11-17", "close": 5.64, "volume": 335156.0}, {"date": "2023-11-20", "close": 5.66, "volume": 164219.0}, {"date": "2023-11-21", "close": 5.48, "volume": 118701.0}, {"date": "2023-11-22", "close": 5.41, "volume": 94399.0}, {"date": "2023-11-24", "close": 5.42, "volume": 119830.0}, {"date": "2023-11-27", "close": 5.11, "volume": 190497.0}, {"date": "2023-11-28", "close": 5.4, "volume": 161176.0}, {"date": "2023-11-29", "close": 5.37, "volume": 226861.0}, {"date": "2023-11-30", "close": 5.22, "volume": 418420.0}, {"date": "2023-12-01", "close": 5.38, "volume": 508235.0}, {"date": "2023-12-04", "close": 5.22, "volume": 127228.0}, {"date": "2023-12-05", "close": 5.08, "volume": 135790.0}, {"date": "2023-12-06", "close": 4.96, "volume": 155086.0}, {"date": "2023-12-07", "close": 4.89, "volume": 186407.0}, {"date": "2023-12-08", "close": 4.7, "volume": 339149.0}, {"date": "2023-12-11", "close": 4.51, "volume": 402461.0}, {"date": "2023-12-12", "close": 4.51, "volume": 375023.0}, {"date": "2023-12-13", "close": 4.77, "volume": 394205.0}, {"date": "2023-12-14", "close": 4.67, "volume": 329792.0}, {"date": "2023-12-15", "close": 4.5, "volume": 269486.0}, {"date": "2023-12-18", "close": 4.515, "volume": 317653.0}, {"date": "2023-12-19", "close": 4.89, "volume": 372598.0}, {"date": "2023-12-20", "close": 4.91, "volume": 324907.0}, {"date": "2023-12-21", "close": 6.51, "volume": 2420661.0}, {"date": "2023-12-22", "close": 7.07, "volume": 1096736.0}, {"date": "2023-12-26", "close": 7.15, "volume": 375876.0}, {"date": "2023-12-27", "close": 7.11, "volume": 290369.0}, {"date": "2023-12-28", "close": 7.12, "volume": 505556.0}, {"date": "2023-12-29", "close": 7.02, "volume": 158291.0}, {"date": "2024-01-02", "close": 7.33, "volume": 209791.0}, {"date": "2024-01-03", "close": 7.02, "volume": 159576.0}, {"date": "2024-01-04", "close": 6.77, "volume": 216222.0}, {"date": "2024-01-05", "close": 6.3, "volume": 276101.0}, {"date": "2024-01-08", "close": 6.63, "volume": 145316.0}, {"date": "2024-01-09", "close": 6.92, "volume": 163223.0}, {"date": "2024-01-10", "close": 6.79, "volume": 268279.0}, {"date": "2024-01-11", "close": 6.43, "volume": 184980.0}, {"date": "2024-01-12", "close": 6.36, "volume": 171915.0}, {"date": "2024-01-16", "close": 6.13, "volume": 182194.0}, {"date": "2024-01-17", "close": 6.16, "volume": 174705.0}, {"date": "2024-01-18", "close": 6.02, "volume": 134932.0}, {"date": "2024-01-19", "close": 6.12, "volume": 166836.0}, {"date": "2024-01-22", "close": 6.59, "volume": 195103.0}, {"date": "2024-01-23", "close": 6.61, "volume": 125164.0}, {"date": "2024-01-24", "close": 6.56, "volume": 146672.0}, {"date": "2024-01-25", "close": 6.72, "volume": 112248.0}, {"date": "2024-01-26", "close": 6.75, "volume": 80754.0}, {"date": "2024-01-29", "close": 6.9, "volume": 115468.0}, {"date": "2024-01-30", "close": 6.31, "volume": 98808.0}, {"date": "2024-01-31", "close": 6.07, "volume": 112175.0}, {"date": "2024-02-01", "close": 6.11, "volume": 99157.0}, {"date": "2024-02-02", "close": 5.91, "volume": 101947.0}, {"date": "2024-02-05", "close": 6.05, "volume": 142463.0}, {"date": "2024-02-06", "close": 6.48, "volume": 144844.0}, {"date": "2024-02-07", "close": 6.46, "volume": 109467.0}, {"date": "2024-02-08", "close": 6.29, "volume": 118151.0}, {"date": "2024-02-09", "close": 6.52, "volume": 176577.0}, {"date": "2024-02-12", "close": 6.7, "volume": 164308.0}, {"date": "2024-02-13", "close": 6.06, "volume": 257279.0}, {"date": "2024-02-14", "close": 6.31, "volume": 147269.0}, {"date": "2024-02-15", "close": 6.34, "volume": 135129.0}, {"date": "2024-02-16", "close": 6.06, "volume": 202020.0}, {"date": "2024-02-20", "close": 5.9, "volume": 180149.0}, {"date": "2024-02-21", "close": 5.86, "volume": 114713.0}, {"date": "2024-02-22", "close": 5.78, "volume": 120149.0}, {"date": "2024-02-23", "close": 5.8, "volume": 95951.0}, {"date": "2024-02-26", "close": 5.84, "volume": 89739.0}, {"date": "2024-02-27", "close": 6.16, "volume": 208712.0}, {"date": "2024-02-28", "close": 6.13, "volume": 180328.0}, {"date": "2024-02-29", "close": 6.17, "volume": 188012.0}, {"date": "2024-03-01", "close": 6.41, "volume": 144184.0}, {"date": "2024-03-04", "close": 6.18, "volume": 105516.0}, {"date": "2024-03-05", "close": 6.07, "volume": 122110.0}, {"date": "2024-03-06", "close": 6.03, "volume": 98328.0}, {"date": "2024-03-07", "close": 5.93, "volume": 126491.0}, {"date": "2024-03-08", "close": 6.37, "volume": 131794.0}, {"date": "2024-03-11", "close": 6.52, "volume": 149995.0}, {"date": "2024-03-12", "close": 6.07, "volume": 116676.0}, {"date": "2024-03-13", "close": 6.35, "volume": 129610.0}, {"date": "2024-03-14", "close": 5.9, "volume": 313857.0}, {"date": "2024-03-15", "close": 6.35, "volume": 302244.0}, {"date": "2024-03-18", "close": 6.2, "volume": 238529.0}, {"date": "2024-03-19", "close": 6.28, "volume": 152406.0}, {"date": "2024-03-20", "close": 6.49, "volume": 138307.0}, {"date": "2024-03-21", "close": 6.46, "volume": 126530.0}, {"date": "2024-03-22", "close": 6.36, "volume": 79374.0}, {"date": "2024-03-25", "close": 6.41, "volume": 109317.0}, {"date": "2024-03-26", "close": 6.16, "volume": 77126.0}, {"date": "2024-03-27", "close": 6.21, "volume": 140061.0}, {"date": "2024-03-28", "close": 6.07, "volume": 175327.0}, {"date": "2024-04-01", "close": 5.81, "volume": 173282.0}, {"date": "2024-04-02", "close": 5.53, "volume": 214625.0}, {"date": "2024-04-03", "close": 5.43, "volume": 173280.0}, {"date": "2024-04-04", "close": 5.51, "volume": 179866.0}, {"date": "2024-04-05", "close": 5.5, "volume": 125250.0}, {"date": "2024-04-08", "close": 5.57, "volume": 113940.0}, {"date": "2024-04-09", "close": 5.72, "volume": 139780.0}, {"date": "2024-04-10", "close": 5.62, "volume": 224106.0}, {"date": "2024-04-11", "close": 5.73, "volume": 99422.0}, {"date": "2024-04-12", "close": 5.56, "volume": 140985.0}, {"date": "2024-04-15", "close": 5.47, "volume": 110388.0}, {"date": "2024-04-16", "close": 5.41, "volume": 128664.0}, {"date": "2024-04-17", "close": 5.25, "volume": 155067.0}, {"date": "2024-04-18", "close": 5.01, "volume": 235243.0}, {"date": "2024-04-19", "close": 5.09, "volume": 185733.0}, {"date": "2024-04-22", "close": 5.02, "volume": 154442.0}, {"date": "2024-04-23", "close": 4.93, "volume": 164022.0}, {"date": "2024-04-24", "close": 4.86, "volume": 109845.0}, {"date": "2024-04-25", "close": 4.71, "volume": 121779.0}, {"date": "2024-04-26", "close": 4.8, "volume": 74544.0}, {"date": "2024-04-29", "close": 4.91, "volume": 99398.0}, {"date": "2024-04-30", "close": 4.88, "volume": 124183.0}, {"date": "2024-05-01", "close": 4.99, "volume": 153015.0}, {"date": "2024-05-02", "close": 4.99, "volume": 100569.0}, {"date": "2024-05-03", "close": 5.0, "volume": 78548.0}, {"date": "2024-05-06", "close": 5.065, "volume": 116722.0}, {"date": "2024-05-07", "close": 5.38, "volume": 205194.0}, {"date": "2024-05-08", "close": 5.14, "volume": 105172.0}, {"date": "2024-05-09", "close": 5.1, "volume": 83726.0}, {"date": "2024-05-10", "close": 5.07, "volume": 104790.0}, {"date": "2024-05-13", "close": 5.14, "volume": 80045.0}, {"date": "2024-05-14", "close": 5.23, "volume": 96020.0}, {"date": "2024-05-15", "close": 5.53, "volume": 159588.0}, {"date": "2024-05-16", "close": 5.68, "volume": 394529.0}, {"date": "2024-05-17", "close": 5.71, "volume": 68724.0}, {"date": "2024-05-20", "close": 5.54, "volume": 207903.0}, {"date": "2024-05-21", "close": 5.5, "volume": 283577.0}, {"date": "2024-05-22", "close": 5.66, "volume": 633630.0}, {"date": "2024-05-23", "close": 5.14, "volume": 265407.0}, {"date": "2024-05-24", "close": 5.285, "volume": 103081.0}, {"date": "2024-05-28", "close": 5.14, "volume": 183032.0}, {"date": "2024-05-29", "close": 5.0, "volume": 266130.0}, {"date": "2024-05-30", "close": 4.99, "volume": 161253.0}, {"date": "2024-05-31", "close": 4.9, "volume": 215038.0}, {"date": "2024-06-03", "close": 4.94, "volume": 209995.0}, {"date": "2024-06-04", "close": 4.92, "volume": 95458.0}, {"date": "2024-06-05", "close": 4.98, "volume": 80920.0}, {"date": "2024-06-06", "close": 4.87, "volume": 129493.0}, {"date": "2024-06-07", "close": 4.77, "volume": 80509.0}, {"date": "2024-06-10", "close": 4.8, "volume": 125563.0}, {"date": "2024-06-11", "close": 4.81, "volume": 60186.0}, {"date": "2024-06-12", "close": 4.69, "volume": 255401.0}, {"date": "2024-06-13", "close": 4.61, "volume": 125434.0}, {"date": "2024-06-14", "close": 4.49, "volume": 162596.0}, {"date": "2024-06-17", "close": 4.39, "volume": 258140.0}, {"date": "2024-06-18", "close": 4.27, "volume": 91229.0}, {"date": "2024-06-20", "close": 4.31, "volume": 134192.0}, {"date": "2024-06-21", "close": 4.4, "volume": 282412.0}, {"date": "2024-06-24", "close": 4.26, "volume": 94738.0}, {"date": "2024-06-25", "close": 4.21, "volume": 93817.0}, {"date": "2024-06-26", "close": 4.21, "volume": 337348.0}, {"date": "2024-06-27", "close": 4.23, "volume": 105668.0}, {"date": "2024-06-28", "close": 4.21, "volume": 1123575.0}, {"date": "2024-07-01", "close": 4.1, "volume": 117199.0}, {"date": "2024-07-02", "close": 3.94, "volume": 116097.0}, {"date": "2024-07-03", "close": 4.02, "volume": 124691.0}, {"date": "2024-07-05", "close": 4.02, "volume": 96354.0}, {"date": "2024-07-08", "close": 4.09, "volume": 150440.0}, {"date": "2024-07-09", "close": 4.03, "volume": 113330.0}, {"date": "2024-07-10", "close": 4.14, "volume": 89726.0}, {"date": "2024-07-11", "close": 4.57, "volume": 303525.0}, {"date": "2024-07-12", "close": 4.61, "volume": 125388.0}, {"date": "2024-07-15", "close": 4.61, "volume": 178131.0}, {"date": "2024-07-16", "close": 4.86, "volume": 232817.0}, {"date": "2024-07-17", "close": 4.99, "volume": 402396.0}, {"date": "2024-07-18", "close": 4.67, "volume": 194720.0}, {"date": "2024-07-19", "close": 4.42, "volume": 83593.0}, {"date": "2024-07-22", "close": 4.65, "volume": 134519.0}, {"date": "2024-07-23", "close": 4.77, "volume": 117865.0}, {"date": "2024-07-24", "close": 4.56, "volume": 125572.0}, {"date": "2024-07-25", "close": 5.09, "volume": 314600.0}, {"date": "2024-07-26", "close": 5.06, "volume": 123545.0}, {"date": "2024-07-29", "close": 4.92, "volume": 129272.0}, {"date": "2024-07-30", "close": 4.92, "volume": 146144.0}, {"date": "2024-07-31", "close": 5.23, "volume": 235385.0}, {"date": "2024-08-01", "close": 4.88, "volume": 147175.0}, {"date": "2024-08-02", "close": 4.78, "volume": 209073.0}, {"date": "2024-08-05", "close": 4.45, "volume": 177905.0}, {"date": "2024-08-06", "close": 4.44, "volume": 129195.0}, {"date": "2024-08-07", "close": 4.17, "volume": 241651.0}, {"date": "2024-08-08", "close": 4.42, "volume": 207130.0}, {"date": "2024-08-09", "close": 4.37, "volume": 117386.0}, {"date": "2024-08-12", "close": 4.0, "volume": 782800.0}, {"date": "2024-08-13", "close": 4.22, "volume": 245976.0}, {"date": "2024-08-14", "close": 4.0, "volume": 202969.0}, {"date": "2024-08-15", "close": 4.4, "volume": 511380.0}, {"date": "2024-08-16", "close": 4.23, "volume": 171153.0}, {"date": "2024-08-19", "close": 4.31, "volume": 132667.0}, {"date": "2024-08-20", "close": 4.21, "volume": 105064.0}, {"date": "2024-08-21", "close": 4.35, "volume": 140025.0}, {"date": "2024-08-22", "close": 4.13, "volume": 65081.0}, {"date": "2024-08-23", "close": 4.17, "volume": 151882.0}, {"date": "2024-08-26", "close": 4.12, "volume": 282270.0}, {"date": "2024-08-27", "close": 4.09, "volume": 111241.0}, {"date": "2024-08-28", "close": 4.11, "volume": 108483.0}, {"date": "2024-08-29", "close": 4.18, "volume": 106515.0}, {"date": "2024-08-30", "close": 4.07, "volume": 108952.0}, {"date": "2024-09-03", "close": 3.91, "volume": 200528.0}, {"date": "2024-09-04", "close": 3.94, "volume": 133880.0}, {"date": "2024-09-05", "close": 3.92, "volume": 312247.0}, {"date": "2024-09-06", "close": 3.88, "volume": 149156.0}, {"date": "2024-09-09", "close": 4.02, "volume": 80983.0}, {"date": "2024-09-10", "close": 4.07, "volume": 81034.0}, {"date": "2024-09-11", "close": 4.16, "volume": 461850.0}, {"date": "2024-09-12", "close": 4.17, "volume": 210500.0}, {"date": "2024-09-13", "close": 4.25, "volume": 159808.0}, {"date": "2024-09-16", "close": 4.2, "volume": 196576.0}, {"date": "2024-09-17", "close": 4.27, "volume": 160544.0}, {"date": "2024-09-18", "close": 4.29, "volume": 124877.0}, {"date": "2024-09-19", "close": 4.36, "volume": 155844.0}, {"date": "2024-09-20", "close": 4.18, "volume": 307765.0}, {"date": "2024-09-23", "close": 4.06, "volume": 173805.0}, {"date": "2024-09-24", "close": 4.03, "volume": 104254.0}, {"date": "2024-09-25", "close": 4.02, "volume": 91364.0}, {"date": "2024-09-26", "close": 4.18, "volume": 81119.0}, {"date": "2024-09-27", "close": 4.26, "volume": 105091.0}, {"date": "2024-09-30", "close": 4.17, "volume": 123242.0}, {"date": "2024-10-01", "close": 4.15, "volume": 160201.0}, {"date": "2024-10-02", "close": 4.23, "volume": 276784.0}, {"date": "2024-10-03", "close": 4.1, "volume": 123481.0}, {"date": "2024-10-04", "close": 4.15, "volume": 72719.0}, {"date": "2024-10-07", "close": 4.11, "volume": 139318.0}, {"date": "2024-10-08", "close": 4.15, "volume": 158455.0}, {"date": "2024-10-09", "close": 4.15, "volume": 84489.0}, {"date": "2024-10-10", "close": 4.03, "volume": 356386.0}, {"date": "2024-10-11", "close": 4.25, "volume": 143318.0}, {"date": "2024-10-14", "close": 4.64, "volume": 327984.0}, {"date": "2024-10-15", "close": 5.33, "volume": 2040966.0}, {"date": "2024-10-16", "close": 5.92, "volume": 1062592.0}, {"date": "2024-10-17", "close": 5.94, "volume": 572395.0}, {"date": "2024-10-18", "close": 6.14, "volume": 222566.0}, {"date": "2024-10-21", "close": 5.99, "volume": 297709.0}, {"date": "2024-10-22", "close": 5.98, "volume": 247469.0}, {"date": "2024-10-23", "close": 5.85, "volume": 303322.0}, {"date": "2024-10-24", "close": 5.8, "volume": 126810.0}, {"date": "2024-10-25", "close": 5.86, "volume": 129101.0}, {"date": "2024-10-28", "close": 5.88, "volume": 173557.0}, {"date": "2024-10-29", "close": 5.85, "volume": 268074.0}, {"date": "2024-10-30", "close": 5.88, "volume": 464538.0}, {"date": "2024-10-31", "close": 5.54, "volume": 328681.0}, {"date": "2024-11-01", "close": 5.81, "volume": 407797.0}, {"date": "2024-11-04", "close": 5.96, "volume": 427336.0}, {"date": "2024-11-05", "close": 6.22, "volume": 590758.0}, {"date": "2024-11-06", "close": 6.42, "volume": 660579.0}, {"date": "2024-11-07", "close": 6.73, "volume": 415522.0}, {"date": "2024-11-08", "close": 6.92, "volume": 553526.0}, {"date": "2024-11-11", "close": 7.1, "volume": 516660.0}, {"date": "2024-11-12", "close": 6.66, "volume": 298209.0}, {"date": "2024-11-13", "close": 7.04, "volume": 342817.0}, {"date": "2024-11-14", "close": 6.64, "volume": 294700.0}, {"date": "2024-11-15", "close": 6.48, "volume": 371464.0}, {"date": "2024-11-18", "close": 6.09, "volume": 239230.0}, {"date": "2024-11-19", "close": 5.98, "volume": 190085.0}, {"date": "2024-11-20", "close": 5.82, "volume": 246497.0}, {"date": "2024-11-21", "close": 5.92, "volume": 155557.0}, {"date": "2024-11-22", "close": 5.93, "volume": 149731.0}, {"date": "2024-11-25", "close": 6.33, "volume": 265793.0}, {"date": "2024-11-26", "close": 6.39, "volume": 249368.0}, {"date": "2024-11-27", "close": 6.55, "volume": 236356.0}, {"date": "2024-11-29", "close": 6.77, "volume": 176658.0}, {"date": "2024-12-02", "close": 6.64, "volume": 230181.0}, {"date": "2024-12-03", "close": 6.25, "volume": 240615.0}, {"date": "2024-12-04", "close": 6.28, "volume": 226564.0}, {"date": "2024-12-05", "close": 6.02, "volume": 196037.0}, {"date": "2024-12-06", "close": 6.14, "volume": 239164.0}, {"date": "2024-12-09", "close": 6.48, "volume": 258388.0}, {"date": "2024-12-10", "close": 6.26, "volume": 164376.0}, {"date": "2024-12-11", "close": 6.15, "volume": 192637.0}, {"date": "2024-12-12", "close": 6.01, "volume": 207082.0}, {"date": "2024-12-13", "close": 6.12, "volume": 210986.0}, {"date": "2024-12-16", "close": 6.28, "volume": 279985.0}, {"date": "2024-12-17", "close": 6.4, "volume": 206428.0}, {"date": "2024-12-18", "close": 5.84, "volume": 415365.0}, {"date": "2024-12-19", "close": 5.84, "volume": 270715.0}, {"date": "2024-12-20", "close": 6.15, "volume": 1196977.0}, {"date": "2024-12-23", "close": 6.09, "volume": 169616.0}, {"date": "2024-12-24", "close": 6.17, "volume": 79857.0}, {"date": "2024-12-26", "close": 6.11, "volume": 303163.0}, {"date": "2024-12-27", "close": 6.21, "volume": 241303.0}, {"date": "2024-12-30", "close": 5.89, "volume": 283911.0}, {"date": "2024-12-31", "close": 6.09, "volume": 268333.0}, {"date": "2025-01-02", "close": 6.27, "volume": 176784.0}, {"date": "2025-01-03", "close": 6.42, "volume": 227729.0}, {"date": "2025-01-06", "close": 6.34, "volume": 225175.0}, {"date": "2025-01-07", "close": 6.34, "volume": 351943.0}, {"date": "2025-01-08", "close": 6.35, "volume": 401292.0}, {"date": "2025-01-10", "close": 6.2, "volume": 463453.0}, {"date": "2025-01-13", "close": 5.91, "volume": 478951.0}, {"date": "2025-01-14", "close": 5.77, "volume": 220670.0}, {"date": "2025-01-15", "close": 5.71, "volume": 248732.0}, {"date": "2025-01-16", "close": 5.93, "volume": 288060.0}, {"date": "2025-01-17", "close": 6.26, "volume": 445636.0}, {"date": "2025-01-21", "close": 6.41, "volume": 400718.0}, {"date": "2025-01-22", "close": 6.04, "volume": 355792.0}, {"date": "2025-01-23", "close": 6.07, "volume": 229181.0}, {"date": "2025-01-24", "close": 6.21, "volume": 315728.0}, {"date": "2025-01-27", "close": 6.18, "volume": 240791.0}, {"date": "2025-01-28", "close": 6.39, "volume": 202378.0}, {"date": "2025-01-29", "close": 6.215, "volume": 207800.0}, {"date": "2025-01-30", "close": 6.43, "volume": 217392.0}, {"date": "2025-01-31", "close": 6.29, "volume": 235896.0}, {"date": "2025-02-03", "close": 6.13, "volume": 180050.0}, {"date": "2025-02-04", "close": 6.32, "volume": 225321.0}, {"date": "2025-02-05", "close": 6.84, "volume": 379803.0}, {"date": "2025-02-06", "close": 6.95, "volume": 324664.0}, {"date": "2025-02-07", "close": 6.81, "volume": 192512.0}, {"date": "2025-02-10", "close": 6.67, "volume": 202923.0}, {"date": "2025-02-11", "close": 6.39, "volume": 351189.0}, {"date": "2025-02-12", "close": 6.44, "volume": 223627.0}, {"date": "2025-02-13", "close": 6.6, "volume": 164398.0}, {"date": "2025-02-14", "close": 6.7, "volume": 197805.0}, {"date": "2025-02-18", "close": 6.785, "volume": 280331.0}, {"date": "2025-02-19", "close": 6.89, "volume": 306827.0}, {"date": "2025-02-20", "close": 6.83, "volume": 172157.0}, {"date": "2025-02-21", "close": 7.3, "volume": 954290.0}, {"date": "2025-02-24", "close": 7.17, "volume": 522000.0}, {"date": "2025-02-25", "close": 7.13, "volume": 420154.0}, {"date": "2025-02-26", "close": 7.31, "volume": 310085.0}, {"date": "2025-02-27", "close": 6.98, "volume": 332643.0}, {"date": "2025-02-28", "close": 7.13, "volume": 390076.0}, {"date": "2025-03-03", "close": 6.48, "volume": 304887.0}, {"date": "2025-03-04", "close": 6.675, "volume": 380862.0}, {"date": "2025-03-05", "close": 6.58, "volume": 368792.0}, {"date": "2025-03-06", "close": 6.46, "volume": 311582.0}, {"date": "2025-03-07", "close": 6.38, "volume": 190485.0}, {"date": "2025-03-10", "close": 6.09, "volume": 366399.0}, {"date": "2025-03-11", "close": 6.1, "volume": 487346.0}, {"date": "2025-03-12", "close": 6.41, "volume": 273205.0}, {"date": "2025-03-13", "close": 8.25, "volume": 6307093.0}, {"date": "2025-03-14", "close": 7.79, "volume": 1505354.0}, {"date": "2025-03-17", "close": 7.87, "volume": 605164.0}, {"date": "2025-03-18", "close": 7.5, "volume": 481131.0}, {"date": "2025-03-19", "close": 7.77, "volume": 360344.0}, {"date": "2025-03-20", "close": 7.65, "volume": 357335.0}, {"date": "2025-03-21", "close": 7.56, "volume": 849485.0}, {"date": "2025-03-24", "close": 7.69, "volume": 647022.0}, {"date": "2025-03-25", "close": 7.79, "volume": 616949.0}, {"date": "2025-03-26", "close": 7.23, "volume": 366119.0}, {"date": "2025-03-27", "close": 7.39, "volume": 444211.0}, {"date": "2025-03-28", "close": 7.33, "volume": 266697.0}, {"date": "2025-03-31", "close": 6.78, "volume": 1030833.0}, {"date": "2025-04-01", "close": 6.16, "volume": 923097.0}, {"date": "2025-04-02", "close": 6.36, "volume": 593781.0}, {"date": "2025-04-03", "close": 6.13, "volume": 1103606.0}, {"date": "2025-04-04", "close": 5.68, "volume": 1112852.0}, {"date": "2025-04-07", "close": 5.75, "volume": 1037547.0}, {"date": "2025-04-08", "close": 5.24, "volume": 925660.0}, {"date": "2025-04-09", "close": 5.37, "volume": 938321.0}, {"date": "2025-04-10", "close": 5.07, "volume": 607519.0}, {"date": "2025-04-11", "close": 5.2, "volume": 477770.0}, {"date": "2025-04-14", "close": 5.48, "volume": 802808.0}, {"date": "2025-04-15", "close": 5.45, "volume": 340809.0}, {"date": "2025-04-16", "close": 5.32, "volume": 260798.0}, {"date": "2025-04-17", "close": 5.41, "volume": 410278.0}, {"date": "2025-04-21", "close": 5.65, "volume": 365674.0}, {"date": "2025-04-22", "close": 6.27, "volume": 809500.0}, {"date": "2025-04-23", "close": 6.49, "volume": 466047.0}, {"date": "2025-04-24", "close": 6.55, "volume": 540080.0}, {"date": "2025-04-25", "close": 6.7, "volume": 335444.0}, {"date": "2025-04-28", "close": 6.81, "volume": 363057.0}, {"date": "2025-04-29", "close": 6.9, "volume": 261061.0}, {"date": "2025-04-30", "close": 7.09, "volume": 307824.0}, {"date": "2025-05-01", "close": 7.26, "volume": 387259.0}, {"date": "2025-05-02", "close": 7.25, "volume": 305392.0}, {"date": "2025-05-05", "close": 6.45, "volume": 1657769.0}, {"date": "2025-05-06", "close": 5.87, "volume": 885263.0}, {"date": "2025-05-07", "close": 5.41, "volume": 880721.0}, {"date": "2025-05-08", "close": 5.47, "volume": 672229.0}, {"date": "2025-05-09", "close": 5.42, "volume": 759814.0}, {"date": "2025-05-12", "close": 5.62, "volume": 493909.0}, {"date": "2025-05-13", "close": 5.15, "volume": 1007501.0}, {"date": "2025-05-14", "close": 4.635, "volume": 1307626.0}, {"date": "2025-05-15", "close": 5.04, "volume": 508952.0}, {"date": "2025-05-16", "close": 4.99, "volume": 600450.0}, {"date": "2025-05-19", "close": 5.15, "volume": 453863.0}, {"date": "2025-05-20", "close": 5.5, "volume": 396197.0}, {"date": "2025-05-21", "close": 5.3, "volume": 398566.0}, {"date": "2025-05-22", "close": 5.06, "volume": 494216.0}, {"date": "2025-05-23", "close": 5.1, "volume": 413247.0}, {"date": "2025-05-27", "close": 5.09, "volume": 706141.0}, {"date": "2025-05-28", "close": 5.1, "volume": 330181.0}, {"date": "2025-05-29", "close": 5.36, "volume": 340919.0}, {"date": "2025-05-30", "close": 5.12, "volume": 555167.0}, {"date": "2025-06-02", "close": 5.46, "volume": 452347.0}, {"date": "2025-06-03", "close": 5.54, "volume": 395282.0}, {"date": "2025-06-04", "close": 5.46, "volume": 455083.0}, {"date": "2025-06-05", "close": 5.48, "volume": 345205.0}, {"date": "2025-06-06", "close": 6.0, "volume": 438357.0}, {"date": "2025-06-09", "close": 6.32, "volume": 448715.0}, {"date": "2025-06-10", "close": 6.86, "volume": 846873.0}, {"date": "2025-06-11", "close": 6.48, "volume": 518463.0}, {"date": "2025-06-12", "close": 6.59, "volume": 486456.0}, {"date": "2025-06-13", "close": 6.63, "volume": 487084.0}, {"date": "2025-06-16", "close": 6.62, "volume": 268160.0}, {"date": "2025-06-17", "close": 6.33, "volume": 342554.0}, {"date": "2025-06-18", "close": 6.48, "volume": 301153.0}, {"date": "2025-06-20", "close": 6.34, "volume": 408891.0}, {"date": "2025-06-23", "close": 6.31, "volume": 259364.0}, {"date": "2025-06-24", "close": 6.44, "volume": 303039.0}, {"date": "2025-06-25", "close": 6.54, "volume": 319525.0}, {"date": "2025-06-26", "close": 6.67, "volume": 395321.0}, {"date": "2025-06-27", "close": 6.61, "volume": 942172.0}, {"date": "2025-06-30", "close": 6.52, "volume": 636765.0}, {"date": "2025-07-01", "close": 6.48, "volume": 471562.0}, {"date": "2025-07-02", "close": 6.92, "volume": 549214.0}, {"date": "2025-07-03", "close": 7.51, "volume": 448022.0}, {"date": "2025-07-07", "close": 7.74, "volume": 745625.0}, {"date": "2025-07-08", "close": 8.07, "volume": 864730.0}, {"date": "2025-07-09", "close": 8.37, "volume": 945554.0}, {"date": "2025-07-10", "close": 8.62, "volume": 1259487.0}, {"date": "2025-07-11", "close": 8.47, "volume": 519251.0}, {"date": "2025-07-14", "close": 8.89, "volume": 626426.0}, {"date": "2025-07-15", "close": 8.57, "volume": 334235.0}, {"date": "2025-07-16", "close": 8.67, "volume": 223155.0}, {"date": "2025-07-17", "close": 8.62, "volume": 293431.0}, {"date": "2025-07-18", "close": 8.62, "volume": 400903.0}, {"date": "2025-07-21", "close": 8.69, "volume": 642278.0}, {"date": "2025-07-22", "close": 8.59, "volume": 529931.0}, {"date": "2025-07-23", "close": 8.49, "volume": 460328.0}, {"date": "2025-07-24", "close": 8.31, "volume": 263426.0}, {"date": "2025-07-25", "close": 8.37, "volume": 389938.0}, {"date": "2025-07-28", "close": 8.23, "volume": 929182.0}, {"date": "2025-07-29", "close": 8.07, "volume": 351095.0}, {"date": "2025-07-30", "close": 7.89, "volume": 2859654.0}, {"date": "2025-07-31", "close": 7.65, "volume": 673616.0}, {"date": "2025-08-01", "close": 7.65, "volume": 513206.0}, {"date": "2025-08-04", "close": 7.84, "volume": 414190.0}, {"date": "2025-08-05", "close": 7.74, "volume": 251942.0}, {"date": "2025-08-06", "close": 7.95, "volume": 402676.0}, {"date": "2025-08-07", "close": 7.62, "volume": 274702.0}, {"date": "2025-08-08", "close": 7.88, "volume": 324339.0}, {"date": "2025-08-11", "close": 7.84, "volume": 306868.0}, {"date": "2025-08-12", "close": 8.02, "volume": 322054.0}, {"date": "2025-08-13", "close": 8.34, "volume": 423601.0}, {"date": "2025-08-14", "close": 8.33, "volume": 420404.0}, {"date": "2025-08-15", "close": 8.17, "volume": 717939.0}, {"date": "2025-08-18", "close": 7.97, "volume": 326247.0}, {"date": "2025-08-19", "close": 7.58, "volume": 317398.0}, {"date": "2025-08-20", "close": 7.56, "volume": 259760.0}, {"date": "2025-08-21", "close": 7.85, "volume": 193289.0}, {"date": "2025-08-22", "close": 7.83, "volume": 310647.0}, {"date": "2025-08-25", "close": 7.58, "volume": 212720.0}, {"date": "2025-08-26", "close": 7.5, "volume": 205479.0}, {"date": "2025-08-27", "close": 7.44, "volume": 269880.0}, {"date": "2025-08-28", "close": 7.49, "volume": 238133.0}, {"date": "2025-08-29", "close": 7.3, "volume": 242016.0}, {"date": "2025-09-02", "close": 7.3, "volume": 277521.0}, {"date": "2025-09-03", "close": 7.33, "volume": 249378.0}, {"date": "2025-09-04", "close": 7.72, "volume": 346883.0}, {"date": "2025-09-05", "close": 7.69, "volume": 414011.0}, {"date": "2025-09-08", "close": 7.47, "volume": 344568.0}, {"date": "2025-09-09", "close": 7.65, "volume": 360134.0}, {"date": "2025-09-10", "close": 7.49, "volume": 372595.0}, {"date": "2025-09-11", "close": 7.67, "volume": 318683.0}, {"date": "2025-09-12", "close": 7.61, "volume": 265854.0}, {"date": "2025-09-15", "close": 7.33, "volume": 357906.0}, {"date": "2025-09-16", "close": 7.32, "volume": 247306.0}, {"date": "2025-09-17", "close": 7.33, "volume": 331377.0}, {"date": "2025-09-18", "close": 7.99, "volume": 394584.0}, {"date": "2025-09-19", "close": 7.56, "volume": 487900.0}, {"date": "2025-09-22", "close": 8.09, "volume": 400040.0}, {"date": "2025-09-23", "close": 8.15, "volume": 334044.0}, {"date": "2025-09-24", "close": 8.29, "volume": 242580.0}, {"date": "2025-09-25", "close": 8.19, "volume": 255910.0}, {"date": "2025-09-26", "close": 8.18, "volume": 323035.0}, {"date": "2025-09-29", "close": 8.25, "volume": 517775.0}, {"date": "2025-09-30", "close": 8.23, "volume": 315063.0}, {"date": "2025-10-01", "close": 8.27, "volume": 364692.0}, {"date": "2025-10-02", "close": 8.4, "volume": 212683.0}, {"date": "2025-10-03", "close": 8.45, "volume": 306154.0}, {"date": "2025-10-06", "close": 8.41, "volume": 540160.0}, {"date": "2025-10-07", "close": 8.49, "volume": 344243.0}, {"date": "2025-10-08", "close": 8.26, "volume": 935556.0}, {"date": "2025-10-09", "close": 8.76, "volume": 647412.0}, {"date": "2025-10-10", "close": 7.84, "volume": 378501.0}, {"date": "2025-10-13", "close": 7.83, "volume": 330798.0}, {"date": "2025-10-14", "close": 7.93, "volume": 296523.0}, {"date": "2025-10-15", "close": 8.14, "volume": 264298.0}, {"date": "2025-10-16", "close": 8.13, "volume": 319447.0}, {"date": "2025-10-17", "close": 7.75, "volume": 309926.0}, {"date": "2025-10-20", "close": 8.24, "volume": 358145.0}, {"date": "2025-10-21", "close": 9.26, "volume": 1090459.0}, {"date": "2025-10-22", "close": 8.74, "volume": 514642.0}, {"date": "2025-10-23", "close": 8.75, "volume": 376552.0}, {"date": "2025-10-24", "close": 8.72, "volume": 407693.0}, {"date": "2025-10-27", "close": 8.87, "volume": 239949.0}, {"date": "2025-10-28", "close": 9.26, "volume": 503746.0}, {"date": "2025-10-29", "close": 8.93, "volume": 275686.0}, {"date": "2025-10-30", "close": 8.73, "volume": 223001.0}, {"date": "2025-10-31", "close": 9.08, "volume": 318700.0}, {"date": "2025-11-03", "close": 8.73, "volume": 257376.0}, {"date": "2025-11-04", "close": 8.56, "volume": 301992.0}, {"date": "2025-11-05", "close": 8.58, "volume": 260031.0}, {"date": "2025-11-06", "close": 8.41, "volume": 292626.0}, {"date": "2025-11-07", "close": 8.47, "volume": 346118.0}, {"date": "2025-11-10", "close": 8.55, "volume": 1547886.0}, {"date": "2025-11-11", "close": 8.9, "volume": 1186254.0}, {"date": "2025-11-12", "close": 8.66, "volume": 517224.0}, {"date": "2025-11-13", "close": 8.26, "volume": 1563280.0}, {"date": "2025-11-14", "close": 8.19, "volume": 487415.0}, {"date": "2025-11-17", "close": 7.88, "volume": 430585.0}, {"date": "2025-11-18", "close": 7.75, "volume": 488499.0}, {"date": "2025-11-19", "close": 7.58, "volume": 516306.0}, {"date": "2025-11-20", "close": 7.43, "volume": 506719.0}, {"date": "2025-11-21", "close": 7.46, "volume": 553500.0}, {"date": "2025-11-24", "close": 7.57, "volume": 470871.0}, {"date": "2025-11-25", "close": 7.58, "volume": 554190.0}, {"date": "2025-11-26", "close": 8.2, "volume": 2310415.0}, {"date": "2025-11-28", "close": 8.3, "volume": 349841.0}, {"date": "2025-12-01", "close": 7.84, "volume": 435658.0}, {"date": "2025-12-02", "close": 7.75, "volume": 519852.0}, {"date": "2025-12-03", "close": 8.12, "volume": 769991.0}, {"date": "2025-12-04", "close": 8.6, "volume": 453046.0}, {"date": "2025-12-05", "close": 8.65, "volume": 510746.0}, {"date": "2025-12-08", "close": 8.66, "volume": 1065837.0}, {"date": "2025-12-09", "close": 8.44, "volume": 293249.0}, {"date": "2025-12-10", "close": 8.39, "volume": 312674.0}, {"date": "2025-12-11", "close": 8.72, "volume": 471799.0}, {"date": "2025-12-12", "close": 8.92, "volume": 1243511.0}, {"date": "2025-12-15", "close": 8.9, "volume": 685915.0}, {"date": "2025-12-16", "close": 8.6, "volume": 505890.0}, {"date": "2025-12-17", "close": 8.11, "volume": 349097.0}, {"date": "2025-12-18", "close": 7.96, "volume": 524823.0}, {"date": "2025-12-19", "close": 8.03, "volume": 725708.0}, {"date": "2025-12-22", "close": 8.3, "volume": 381934.0}, {"date": "2025-12-23", "close": 7.87, "volume": 508503.0}, {"date": "2025-12-24", "close": 8.27, "volume": 238695.0}, {"date": "2025-12-26", "close": 7.97, "volume": 267451.0}, {"date": "2025-12-29", "close": 7.82, "volume": 287550.0}, {"date": "2025-12-30", "close": 7.87, "volume": 332962.0}, {"date": "2025-12-31", "close": 7.95, "volume": 302834.0}, {"date": "2026-01-02", "close": 7.81, "volume": 396023.0}, {"date": "2026-01-05", "close": 7.55, "volume": 713031.0}, {"date": "2026-01-06", "close": 7.51, "volume": 426784.0}, {"date": "2026-01-07", "close": 7.73, "volume": 350518.0}, {"date": "2026-01-08", "close": 7.28, "volume": 438846.0}, {"date": "2026-01-09", "close": 7.41, "volume": 475543.0}, {"date": "2026-01-12", "close": 7.24, "volume": 487298.0}, {"date": "2026-01-13", "close": 7.38, "volume": 255884.0}, {"date": "2026-01-14", "close": 7.45, "volume": 211822.0}, {"date": "2026-01-15", "close": 7.69, "volume": 510904.0}, {"date": "2026-01-16", "close": 7.42, "volume": 748919.0}, {"date": "2026-01-20", "close": 7.32, "volume": 567761.0}, {"date": "2026-01-21", "close": 7.63, "volume": 522605.0}, {"date": "2026-01-22", "close": 8.31, "volume": 459511.0}, {"date": "2026-01-23", "close": 8.1, "volume": 368478.0}, {"date": "2026-01-26", "close": 8.0, "volume": 381543.0}, {"date": "2026-01-27", "close": 8.01, "volume": 274340.0}, {"date": "2026-01-28", "close": 7.76, "volume": 308707.0}, {"date": "2026-01-29", "close": 7.74, "volume": 300428.0}, {"date": "2026-01-30", "close": 7.61, "volume": 336458.0}, {"date": "2026-02-02", "close": 7.83, "volume": 490505.0}, {"date": "2026-02-03", "close": 8.04, "volume": 406775.0}, {"date": "2026-02-04", "close": 7.78, "volume": 286645.0}, {"date": "2026-02-05", "close": 7.2, "volume": 473335.0}, {"date": "2026-02-06", "close": 7.43, "volume": 613805.0}, {"date": "2026-02-09", "close": 7.63, "volume": 320672.0}, {"date": "2026-02-10", "close": 7.52, "volume": 251232.0}, {"date": "2026-02-11", "close": 7.46, "volume": 296774.0}, {"date": "2026-02-12", "close": 7.36, "volume": 352641.0}, {"date": "2026-02-13", "close": 7.45, "volume": 240814.0}, {"date": "2026-02-17", "close": 7.58, "volume": 238941.0}, {"date": "2026-02-18", "close": 7.51, "volume": 412291.0}, {"date": "2026-02-19", "close": 7.54, "volume": 230916.0}, {"date": "2026-02-20", "close": 7.45, "volume": 303874.0}, {"date": "2026-02-23", "close": 7.54, "volume": 305648.0}, {"date": "2026-02-24", "close": 7.7, "volume": 328013.0}, {"date": "2026-02-25", "close": 7.84, "volume": 278126.0}, {"date": "2026-02-26", "close": 7.66, "volume": 235495.0}, {"date": "2026-02-27", "close": 7.56, "volume": 217089.0}, {"date": "2026-03-02", "close": 7.58, "volume": 327166.0}, {"date": "2026-03-03", "close": 7.43, "volume": 238885.0}, {"date": "2026-03-04", "close": 7.41, "volume": 457592.0}, {"date": "2026-03-05", "close": 6.99, "volume": 955371.0}, {"date": "2026-03-06", "close": 7.0, "volume": 308927.0}, {"date": "2026-03-09", "close": 7.37, "volume": 462353.0}, {"date": "2026-03-10", "close": 7.76, "volume": 919347.0}, {"date": "2026-03-11", "close": 7.81, "volume": 260011.0}, {"date": "2026-03-12", "close": 7.64, "volume": 268290.0}, {"date": "2026-03-13", "close": 7.39, "volume": 270515.0}, {"date": "2026-03-16", "close": 7.69, "volume": 401778.0}, {"date": "2026-03-17", "close": 7.65, "volume": 377359.0}, {"date": "2026-03-18", "close": 7.43, "volume": 482000.0}, {"date": "2026-03-19", "close": 7.35, "volume": 255538.0}, {"date": "2026-03-20", "close": 7.2, "volume": 443359.0}, {"date": "2026-03-23", "close": 7.65, "volume": 337113.0}, {"date": "2026-03-24", "close": 7.41, "volume": 548714.0}, {"date": "2026-03-25", "close": 7.62, "volume": 432801.0}, {"date": "2026-03-26", "close": 7.53, "volume": 1063221.0}, {"date": "2026-03-27", "close": 7.62, "volume": 566736.0}, {"date": "2026-03-30", "close": 8.09, "volume": 1386551.0}, {"date": "2026-03-31", "close": 8.66, "volume": 1528245.0}, {"date": "2026-04-01", "close": 9.09, "volume": 1165249.0}, {"date": "2026-04-02", "close": 9.18, "volume": 1094807.0}, {"date": "2026-04-06", "close": 9.52, "volume": 1129665.0}, {"date": "2026-04-07", "close": 9.51, "volume": 635733.0}, {"date": "2026-04-08", "close": 9.39, "volume": 804332.0}, {"date": "2026-04-09", "close": 9.34, "volume": 402008.0}, {"date": "2026-04-10", "close": 8.97, "volume": 518061.0}, {"date": "2026-04-13", "close": 9.63, "volume": 437011.0}, {"date": "2026-04-14", "close": 11.29, "volume": 1211292.0}, {"date": "2026-04-15", "close": 11.25, "volume": 711492.0}, {"date": "2026-04-16", "close": 9.48, "volume": 4424316.0}, {"date": "2026-04-17", "close": 10.12, "volume": 2285729.0}, {"date": "2026-04-20", "close": 10.53, "volume": 1489764.0}, {"date": "2026-04-21", "close": 10.17, "volume": 1262223.0}, {"date": "2026-04-22", "close": 10.03, "volume": 1002740.0}, {"date": "2026-04-23", "close": 9.32, "volume": 1033360.0}, {"date": "2026-04-24", "close": 9.23, "volume": 673410.0}, {"date": "2026-04-27", "close": 9.13, "volume": 666109.0}, {"date": "2026-04-28", "close": 9.08, "volume": 576858.0}, {"date": "2026-04-29", "close": 8.95, "volume": 835521.0}, {"date": "2026-04-30", "close": 9.22, "volume": 641841.0}, {"date": "2026-05-01", "close": 9.41, "volume": 498531.0}, {"date": "2026-05-04", "close": 9.7, "volume": 467780.0}, {"date": "2026-05-05", "close": 9.75, "volume": 480409.0}, {"date": "2026-05-06", "close": 9.9, "volume": 494713.0}, {"date": "2026-05-07", "close": 9.68, "volume": 435679.0}, {"date": "2026-05-08", "close": 9.82, "volume": 380411.0}, {"date": "2026-05-11", "close": 9.9, "volume": 687224.0}, {"date": "2026-05-12", "close": 9.79, "volume": 359413.0}, {"date": "2026-05-13", "close": 9.97, "volume": 365972.0}, {"date": "2026-05-14", "close": 9.95, "volume": 904081.0}, {"date": "2026-05-15", "close": 9.4, "volume": 768588.0}, {"date": "2026-05-18", "close": 9.4, "volume": 616444.0}, {"date": "2026-05-19", "close": 9.13, "volume": 3016935.0}, {"date": "2026-05-20", "close": 9.58, "volume": 792980.0}, {"date": "2026-05-21", "close": 9.49, "volume": 411109.0}, {"date": "2026-05-22", "close": 9.24, "volume": 383928.0}, {"date": "2026-05-26", "close": 9.6, "volume": 619282.0}, {"date": "2026-05-27", "close": 9.89, "volume": 715945.0}, {"date": "2026-05-28", "close": 10.0, "volume": 704519.0}, {"date": "2026-05-29", "close": 10.65, "volume": 2288658.0}, {"date": "2026-06-01", "close": 9.8, "volume": 757813.0}, {"date": "2026-06-02", "close": 9.24, "volume": 790924.0}, {"date": "2026-06-03", "close": 9.39, "volume": 492753.0}, {"date": "2026-06-04", "close": 9.57, "volume": 572423.0}, {"date": "2026-06-05", "close": 9.0, "volume": 693693.0}, {"date": "2026-06-08", "close": 9.09, "volume": 479172.0}, {"date": "2026-06-09", "close": 9.21, "volume": 593022.0}, {"date": "2026-06-10", "close": 9.14, "volume": 437915.0}, {"date": "2026-06-11", "close": 9.6, "volume": 876148.0}, {"date": "2026-06-12", "close": 9.59, "volume": 465357.0}, {"date": "2026-06-15", "close": 9.75, "volume": 634638.0}, {"date": "2026-06-16", "close": 9.71, "volume": 499948.0}, {"date": "2026-06-17", "close": 10.41, "volume": 1013899.0}, {"date": "2026-06-18", "close": 11.32, "volume": 2519936.0}, {"date": "2026-06-22", "close": 11.48, "volume": 1292749.0}, {"date": "2026-06-23", "close": 11.81, "volume": 1147571.0}, {"date": "2026-06-24", "close": 11.6, "volume": 1314602.0}, {"date": "2026-06-25", "close": 11.53, "volume": 774183.0}, {"date": "2026-06-26", "close": 12.11, "volume": 4775428.0}, {"date": "2026-06-29", "close": 12.54, "volume": 682559.0}, {"date": "2026-06-30", "close": 13.51, "volume": 1766020.0}, {"date": "2026-07-01", "close": 12.8, "volume": 1505819.0}, {"date": "2026-07-02", "close": 13.92, "volume": 1121345.0}, {"date": "2026-07-06", "close": 13.89, "volume": 656953.0}, {"date": "2026-07-07", "close": 14.66, "volume": 2019323.0}, {"date": "2026-07-08", "close": 14.14, "volume": 804843.0}, {"date": "2026-07-09", "close": 13.94, "volume": 1149690.0}, {"date": "2026-07-10", "close": 13.39, "volume": 735734.0}, {"date": "2026-07-13", "close": 12.34, "volume": 1727922.0}, {"date": "2026-07-14", "close": 12.44, "volume": 1283385.0}, {"date": "2026-07-15", "close": 12.56, "volume": 632032.0}, {"date": "2026-07-16", "close": 12.33, "volume": 563367.0}, {"date": "2026-07-17", "close": 12.44, "volume": 461080.0}, {"date": "2026-07-20", "close": 12.21, "volume": 482073.0}, {"date": "2026-07-21", "close": 12.52, "volume": 406615.0}, {"date": "2026-07-22", "close": 12.16, "volume": 383025.0}, {"date": "2026-07-23", "close": 12.1, "volume": 379358.0}, {"date": "2026-07-24", "close": 11.77, "volume": 497312.0}, {"date": "2026-07-27", "close": 12.3, "volume": 585798.0}, {"date": "2026-07-28", "close": 11.82, "volume": 460782.0}, {"date": "2026-07-29", "close": 11.62, "volume": 520238.0}, {"date": "2026-07-30", "close": 11.98, "volume": 458027.0}, {"date": "2026-07-31", "close": 11.79, "volume": 516778.0}, {"date": "2026-08-03", "close": 11.88, "volume": 489490.0}, {"date": "2026-08-04", "close": 12.29, "volume": 573146.0}, {"date": "2026-08-05", "close": 12.55, "volume": 420147.0}, {"date": "2026-08-06", "close": 12.79, "volume": 354383.0}, {"date": "2026-08-07", "close": 13.07, "volume": 392263.0}], "refreshing": true}