{"ticker": "QURE", "overview": {"cik": "1590560", "ticker": "QURE", "name": "uniQure N.V.", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001493215-26-000163", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-29", "title": "Employee share plan", "accession": "0001104659-26-087822", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-087815", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-087808", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001716774-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000397", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000394", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000392", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001973379-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000387", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001973379-26-000261", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001973379-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000375", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001973379-26-000259", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001973379-26-000254", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077339", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-24", "title": "Prospectus", "accession": "0001104659-26-077336", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001973379-26-000252", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-22", "title": "Prospectus", "accession": "0001104659-26-076466", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000372", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000370", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000368", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001104659-26-076044", "price_sensitive": true}]}, "description": "uniQure N.V. trades as QURE on the NASDAQ, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 406 insider filings for the company, from March 2017 to July 2026. Across those, 25 insiders disclosed 247 sales totalling $80.76M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 247, "sell_sum": 80763538.0331, "net": -80763538.0331, "insiders": 25, "first_date": "2017-03-21", "last_date": "2026-07-02"}, "metrics": {"ticker": "QURE", "has_prices": true, "as_of": "2026-07-24", "last": 38.97, "prev_close": 39.43, "change": -0.46000000000000085, "change_pct": -0.011666243976667533, "session_volume": 1345885.0, "vwap_5": 39.66886536690679, "vwap_20": 42.86754425558488, "vwap_60": 36.10889365627452, "vwap_250": 31.091564958791274, "high_52w": 49.1, "low_52w": 9.03, "avg_volume_20": 1484380.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493215-26-000163", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "RTW INVESTMENTS, LP takes a 5.7% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000163-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001446580-26-000102", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Susquehanna Securities, LLC", "who_key": "SUSQUEHANNA SECURITIES, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "SUSQUEHANNA SECURITIES, LLC moves to a 4.8% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1446580/0001446580-26-000102-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0000904454-26-000397", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Matthew C. Kapusta", "who_key": "Kapusta Matthew C", "role": "CEO, Managing Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 952051.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO offloads $952K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000397/0000904454-26-000397-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178009}, {"id": "0000904454-26-000392", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Jack Kaye", "who_key": "Kaye Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 983030.2300000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A director trims QURE: $983K", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000392/0000904454-26-000392-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0000904454-26-000394", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Walid Abi-Saab", "who_key": "Abi-Saab Walid", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1392600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "An exit at the top? Exec sells $1.4M of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000394/0000904454-26-000394-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001716774-26-000019", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group 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": "Pharmaceutical Preparations", "country": "", "headline": "Aberdeen Group plc moves to a 4.52% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000019-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000019617-26-000251", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "JPMORGAN CHASE & CO takes a 7% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000251-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0000904454-26-000387", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Walid Abi-Saab", "who_key": "Abi-Saab Walid", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 67197.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Top exec sells $67K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000387/0000904454-26-000387-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186649}, {"id": "0000904454-26-000375", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Matthew C. Kapusta", "who_key": "Kapusta Matthew C", "role": "CEO, Managing Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1771174.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The CEO takes $1.8M off the table in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000375/0000904454-26-000375-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188089}, {"id": "0000904454-26-000372", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Matthew C. Kapusta", "who_key": "Kapusta Matthew C", "role": "CEO, Managing Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9371611.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "$9.4M sale: The CEO lightens up on QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000372/0000904454-26-000372-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0000904454-26-000368", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Jack Kaye", "who_key": "Kaye Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 225408.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Boardroom sells $225K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000368/0000904454-26-000368-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199609}, {"id": "0000904454-26-000370", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Madhavan Balachandran", "who_key": "Balachandran Madhavan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 526484.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director sells $526K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000370/0000904454-26-000370-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199609}, {"id": "0000904454-26-000364", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Jeannette Potts", "who_key": "Potts Jeannette", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 144907.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite trims QURE: $145K", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000364/0000904454-26-000364-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0000904454-26-000366", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Madhavan Balachandran", "who_key": "Balachandran Madhavan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 278500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A director trims QURE: $278K", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000366/0000904454-26-000366-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0000904454-26-000337", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Madhavan Balachandran", "who_key": "Balachandran Madhavan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 53930.579999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director sells $54K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000337/0000904454-26-000337-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0000904454-26-000339", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Rachelle Suzanne Jacques", "who_key": "Jacques Rachelle Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 53930.579999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A director trims QURE: $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000339/0000904454-26-000339-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0000904454-26-000342", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Jack Kaye", "who_key": "Kaye Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 53930.579999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A director trims QURE: $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000342/0000904454-26-000342-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0000904454-26-000344", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Leonard E. Post", "who_key": "POST LEONARD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 53930.579999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board member offloads $54K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000344/0000904454-26-000344-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0000904454-26-000346", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Jeremy P. Springhorn", "who_key": "Springhorn Jeremy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 53930.579999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board member offloads $54K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000346/0000904454-26-000346-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0000904454-26-000348", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Kylie O'Keefe", "who_key": "O'Keefe Kylie", "role": "Chief Customer & Strat Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 431228.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "An exit at the top? Exec sells $431K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000348/0000904454-26-000348-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0000904454-26-000350", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Robert Gut", "who_key": "Gut Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 270485.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director sells $270K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000350/0000904454-26-000350-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0000904454-26-000352", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "David D. Meek", "who_key": "Meek David D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 53930.579999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board member offloads $54K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000352/0000904454-26-000352-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0000904454-26-000335", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Jack Kaye", "who_key": "Kaye Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 79376.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Boardroom sells $79K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000335/0000904454-26-000335-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "13DG-0001493215-26-000126", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "RTW INVESTMENTS, LP moves to a 4.1% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000126-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000093751-26-000303", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "STATE STREET CORP takes a 3.6% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000303-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "0000904454-26-000260", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Walid Abi-Saab", "who_key": "Abi-Saab Walid", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1127500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A top exec cashes out $1.1M of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000260/0000904454-26-000260-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257209}, {"id": "13DG-0000315066-26-001317", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "FMR LLC moves to a 2.8% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001317-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0001716774-26-000014", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group 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": "Pharmaceutical Preparations", "country": "", "headline": "Aberdeen Group plc adjusts its stake in QURE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000014-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "0000904454-26-000157", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Christian Klemt", "who_key": "KLEMT CHRISTIAN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 108720.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO takes $109K off the table in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000157/0000904454-26-000157-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0000904454-26-000159", "src": "INSIDERS", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Jeannette Potts", "who_key": "Potts Jeannette", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30912.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Top exec sells $31K of QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000159/0000904454-26-000159-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}], "recent_buys": [], "institutional": [{"id": "13DG-0001493215-26-000163", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "RTW INVESTMENTS, LP takes a 5.7% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000163-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001446580-26-000102", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Susquehanna Securities, LLC", "who_key": "SUSQUEHANNA SECURITIES, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "SUSQUEHANNA SECURITIES, LLC moves to a 4.8% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1446580/0001446580-26-000102-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001716774-26-000019", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group 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": "Pharmaceutical Preparations", "country": "", "headline": "Aberdeen Group plc moves to a 4.52% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000019-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000019617-26-000251", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "JPMORGAN CHASE & CO takes a 7% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000251-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001493215-26-000126", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "RTW INVESTMENTS, LP moves to a 4.1% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000126-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000093751-26-000303", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "STATE STREET CORP takes a 3.6% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000303-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "13DG-0000315066-26-001317", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "FMR LLC moves to a 2.8% passive stake in QURE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001317-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0001716774-26-000014", "src": "13DG", "ticker": "QURE", "cik": "1590560", "company": "uniQure N.V.", "company_raw": "uniQure N.V.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group 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": "Pharmaceutical Preparations", "country": "", "headline": "Aberdeen Group plc adjusts its stake in QURE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000014-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}], "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": "uniQure N.V. - Ordinary Shares", "new_value": "uniQure N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001590560", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001590560", "applied": 1, "detected_at": "2026-10-27T02:35:21.750132"}]}, "key_people": [{"who": "Matthew C. Kapusta", "who_key": "Kapusta Matthew C", "role": "CEO, Managing Director, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 50181742.389, "net": -50181742.389, "trades": 55, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 952051.26, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000397/0000904454-26-000397-index.htm"}, {"action": "SELL", "amount": 1771174.32, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000375/0000904454-26-000375-index.htm"}, {"action": "SELL", "amount": 9371611.75, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000372/0000904454-26-000372-index.htm"}, {"action": "SELL", "amount": 132103.86000000002, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000163/0000904454-26-000163-index.htm"}, {"action": "SELL", "amount": 342648.14999999997, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000154/0000904454-26-000154-index.htm"}, {"action": "SELL", "amount": 295339.08, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000141/0000904454-26-000141-index.htm"}, {"action": "SELL", "amount": 9382472.66, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000457/0000904454-25-000457-index.htm"}, {"action": "SELL", "amount": 291628.88999999996, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000182/0000904454-25-000182-index.htm"}, {"action": "SELL", "amount": 362015.33999999997, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000167/0000904454-25-000167-index.htm"}, {"action": "SELL", "amount": 1503000.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445424000650/0000904454-24-000650-index.htm"}, {"action": "SELL", "amount": 26079.34, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445424000644/0000904454-24-000644-index.htm"}, {"action": "SELL", "amount": 177190.4, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445424000187/0000904454-24-000187-index.htm"}, {"action": "SELL", "amount": 53924.19, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445423000215/0000904454-23-000215-index.htm"}, {"action": "SELL", "amount": 493251.56, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000089924323006579/0000899243-23-006579-index.htm"}, {"action": "SELL", "amount": 149181.12, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000611/0000904454-22-000611-index.htm"}, {"action": "SELL", "amount": 170256.5, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000209/0000904454-22-000209-index.htm"}, {"action": "SELL", "amount": 197308.1, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000067/0000904454-22-000067-index.htm"}, {"action": "SELL", "amount": 28145.52, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000632/0000904454-21-000632-index.htm"}, {"action": "SELL", "amount": 27770.0, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000595/0000904454-21-000595-index.htm"}, {"action": "SELL", "amount": 185952.59, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000549/0000904454-21-000549-index.htm"}, {"action": "SELL", "amount": 72652.5, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000451/0000904454-21-000451-index.htm"}, {"action": "SELL", "amount": 188517.86000000002, "date": "2021-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000415/0000904454-21-000415-index.htm"}, {"action": "SELL", "amount": 74616.72, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000361/0000904454-21-000361-index.htm"}, {"action": "SELL", "amount": 183739.56, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000280/0000904454-21-000280-index.htm"}, {"action": "SELL", "amount": 134451.5, "date": "2021-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000241/0000904454-21-000241-index.htm"}], "latest": {"action": "SELL", "amount": 952051.26, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000397/0000904454-26-000397-index.htm"}}, {"who": "Alexander Edward Kuta III", "who_key": "Kuta Alexander Edward III", "role": "Executive VP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5139465.87, "net": -5139465.87, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12495.6, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445423000221/0000904454-23-000221-index.htm"}, {"action": "SELL", "amount": 135725.34, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000089924323006591/0000899243-23-006591-index.htm"}, {"action": "SELL", "amount": 52230.92, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000613/0000904454-22-000613-index.htm"}, {"action": "SELL", "amount": 43006.899999999994, "date": "2022-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000474/0000904454-22-000474-index.htm"}, {"action": "SELL", "amount": 944054.06, "date": "2022-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000400/0000904454-22-000400-index.htm"}, {"action": "SELL", "amount": 155950.0, "date": "2022-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000398/0000904454-22-000398-index.htm"}, {"action": "SELL", "amount": 56931.6, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000203/0000904454-22-000203-index.htm"}, {"action": "SELL", "amount": 53068.9, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000071/0000904454-22-000071-index.htm"}, {"action": "SELL", "amount": 167400.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000834/0000904454-21-000834-index.htm"}, {"action": "SELL", "amount": 190860.0, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000786/0000904454-21-000786-index.htm"}, {"action": "SELL", "amount": 183900.0, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000708/0000904454-21-000708-index.htm"}, {"action": "SELL", "amount": 81826.59, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000674/0000904454-21-000674-index.htm"}, {"action": "SELL", "amount": 217920.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000660/0000904454-21-000660-index.htm"}, {"action": "SELL", "amount": 173040.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000620/0000904454-21-000620-index.htm"}, {"action": "SELL", "amount": 163320.0, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000591/0000904454-21-000591-index.htm"}, {"action": "SELL", "amount": 212580.0, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000539/0000904454-21-000539-index.htm"}, {"action": "SELL", "amount": 189960.0, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000458/0000904454-21-000458-index.htm"}, {"action": "SELL", "amount": 210360.0, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000413/0000904454-21-000413-index.htm"}, {"action": "SELL", "amount": 44622.0, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000284/0000904454-21-000284-index.htm"}, {"action": "SELL", "amount": 206071.37, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000074/0000904454-21-000074-index.htm"}, {"action": "SELL", "amount": 91831.4, "date": "2020-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000626/0000904454-20-000626-index.htm"}, {"action": "SELL", "amount": 91848.06999999999, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000122/0000904454-20-000122-index.htm"}, {"action": "SELL", "amount": 275880.0, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000041/0000904454-20-000041-index.htm"}, {"action": "SELL", "amount": 298356.04000000004, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000751/0000904454-19-000751-index.htm"}, {"action": "SELL", "amount": 208310.0, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000730/0000904454-19-000730-index.htm"}], "latest": {"action": "SELL", "amount": 12495.6, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445423000221/0000904454-23-000221-index.htm"}}, {"who": "Robert Gut", "who_key": "Gut Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4958936.21, "net": -4958936.21, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 270485.52, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000350/0000904454-26-000350-index.htm"}, {"action": "SELL", "amount": 630483.17, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000021/0000904454-26-000021-index.htm"}, {"action": "SELL", "amount": 856881.0, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000568/0000904454-25-000568-index.htm"}, {"action": "SELL", "amount": 48205.2, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000332/0000904454-25-000332-index.htm"}, {"action": "SELL", "amount": 17940.48, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445424000367/0000904454-24-000367-index.htm"}, {"action": "SELL", "amount": 60944.64, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445423000394/0000904454-23-000394-index.htm"}, {"action": "SELL", "amount": 40907.19, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000089924323006569/0000899243-23-006569-index.htm"}, {"action": "SELL", "amount": 26753.399999999998, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000201/0000904454-22-000201-index.htm"}, {"action": "SELL", "amount": 42545.76, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000073/0000904454-22-000073-index.htm"}, {"action": "SELL", "amount": 164745.0, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000678/0000904454-21-000678-index.htm"}, {"action": "SELL", "amount": 48073.99999999999, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000295/0000904454-21-000295-index.htm"}, {"action": "SELL", "amount": 23610.36, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000078/0000904454-21-000078-index.htm"}, {"action": "SELL", "amount": 170250.24, "date": "2020-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000624/0000904454-20-000624-index.htm"}, {"action": "SELL", "amount": 1881250.0, "date": "2020-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000417/0000904454-20-000417-index.htm"}, {"action": "SELL", "amount": 450954.20999999996, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000090/0000904454-20-000090-index.htm"}, {"action": "SELL", "amount": 224906.03999999998, "date": "2019-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000646/0000904454-19-000646-index.htm"}], "latest": {"action": "SELL", "amount": 270485.52, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000350/0000904454-26-000350-index.htm"}}, {"who": "Christian Klemt", "who_key": "KLEMT CHRISTIAN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4789795.3968, "net": -4789795.3968, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 108720.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000157/0000904454-26-000157-index.htm"}, {"action": "SELL", "amount": 124693.4, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000152/0000904454-26-000152-index.htm"}, {"action": "SELL", "amount": 148337.62, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000139/0000904454-26-000139-index.htm"}, {"action": "SELL", "amount": 945120.0, "date": "2025-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000455/0000904454-25-000455-index.htm"}, {"action": "SELL", "amount": 107407.01999999999, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000178/0000904454-25-000178-index.htm"}, {"action": "SELL", "amount": 186457.81999999998, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000165/0000904454-25-000165-index.htm"}, {"action": "SELL", "amount": 13559.8, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445424000642/0000904454-24-000642-index.htm"}, {"action": "SELL", "amount": 7732.799999999999, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445424000387/0000904454-24-000387-index.htm"}, {"action": "SELL", "amount": 101480.28, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445424000189/0000904454-24-000189-index.htm"}, {"action": "SELL", "amount": 30057.780000000002, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445423000388/0000904454-23-000388-index.htm"}, {"action": "SELL", "amount": 21060.96, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445423000219/0000904454-23-000219-index.htm"}, {"action": "SELL", "amount": 226074.50000000003, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000089924323006582/0000899243-23-006582-index.htm"}, {"action": "SELL", "amount": 58288.8, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000615/0000904454-22-000615-index.htm"}, {"action": "SELL", "amount": 22268.399999999998, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000366/0000904454-22-000366-index.htm"}, {"action": "SELL", "amount": 68460.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000205/0000904454-22-000205-index.htm"}, {"action": "SELL", "amount": 71452.89, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000069/0000904454-22-000069-index.htm"}, {"action": "SELL", "amount": 91200.0, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000676/0000904454-21-000676-index.htm"}, {"action": "SELL", "amount": 49990.5, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000282/0000904454-21-000282-index.htm"}, {"action": "SELL", "amount": 315496.86000000004, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000076/0000904454-21-000076-index.htm"}, {"action": "SELL", "amount": 135000.0, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000328/0000904454-20-000328-index.htm"}, {"action": "SELL", "amount": 823500.0, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000277/0000904454-20-000277-index.htm"}, {"action": "SELL", "amount": 736072.42, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000110/0000904454-20-000110-index.htm"}, {"action": "SELL", "amount": 88400.28, "date": "2019-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000363/0000904454-19-000363-index.htm"}, {"action": "SELL", "amount": 46277.909999999996, "date": "2019-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000124/0000904454-19-000124-index.htm"}, {"action": "SELL", "amount": 160175.49, "date": "2019-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000016/0000904454-19-000016-index.htm"}], "latest": {"action": "SELL", "amount": 108720.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000157/0000904454-26-000157-index.htm"}}, {"who": "Jack Kaye", "who_key": "Kaye Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2956735.79, "net": -2956735.79, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 983030.2300000001, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000392/0000904454-26-000392-index.htm"}, {"action": "SELL", "amount": 225408.15, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000368/0000904454-26-000368-index.htm"}, {"action": "SELL", "amount": 53930.579999999994, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000342/0000904454-26-000342-index.htm"}, {"action": "SELL", "amount": 79376.45, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000335/0000904454-26-000335-index.htm"}, {"action": "SELL", "amount": 174319.2, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000013/0000904454-26-000013-index.htm"}, {"action": "SELL", "amount": 1177517.2999999998, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000560/0000904454-25-000560-index.htm"}, {"action": "SELL", "amount": 30518.399999999998, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000336/0000904454-25-000336-index.htm"}, {"action": "SELL", "amount": 11444.880000000001, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445424000365/0000904454-24-000365-index.htm"}, {"action": "SELL", "amount": 43160.4, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445423000396/0000904454-23-000396-index.htm"}, {"action": "SELL", "amount": 7676.16, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000089924323006573/0000899243-23-006573-index.htm"}, {"action": "SELL", "amount": 10056.000000000002, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000219/0000904454-22-000219-index.htm"}, {"action": "SELL", "amount": 18950.4, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000299/0000904454-21-000299-index.htm"}, {"action": "SELL", "amount": 50133.200000000004, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000120/0000904454-20-000120-index.htm"}, {"action": "SELL", "amount": 37885.1, "date": "2019-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000142/0000904454-19-000142-index.htm"}, {"action": "SELL", "amount": 53329.340000000004, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445418000089/0000904454-18-000089-index.htm"}], "latest": {"action": "SELL", "amount": 983030.2300000001, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000392/0000904454-26-000392-index.htm"}}, {"who": "Walid Abi-Saab", "who_key": "Abi-Saab Walid", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2651741.86, "net": -2651741.86, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1392600.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000394/0000904454-26-000394-index.htm"}, {"action": "SELL", "amount": 67197.24, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000387/0000904454-26-000387-index.htm"}, {"action": "SELL", "amount": 1127500.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000260/0000904454-26-000260-index.htm"}, {"action": "SELL", "amount": 7320.4800000000005, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000161/0000904454-26-000161-index.htm"}, {"action": "SELL", "amount": 16517.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000148/0000904454-26-000148-index.htm"}, {"action": "SELL", "amount": 20406.72, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000350/0000904454-25-000350-index.htm"}, {"action": "SELL", "amount": 13891.499999999998, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445425000180/0000904454-25-000180-index.htm"}, {"action": "SELL", "amount": 6308.92, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445424000409/0000904454-24-000409-index.htm"}], "latest": {"action": "SELL", "amount": 1392600.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445426000394/0000904454-26-000394-index.htm"}}, {"who": "Paula Soteropoulos", "who_key": "Soteropoulos Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1924201.96, "net": -1924201.96, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11410.8, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445424000369/0000904454-24-000369-index.htm"}, {"action": "SELL", "amount": 43202.25, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445423000402/0000904454-23-000402-index.htm"}, {"action": "SELL", "amount": 7668.48, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000089924323006589/0000899243-23-006589-index.htm"}, {"action": "SELL", "amount": 135540.0, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445423000031/0000904454-23-000031-index.htm"}, {"action": "SELL", "amount": 159384.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000633/0000904454-22-000633-index.htm"}, {"action": "SELL", "amount": 157356.0, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000601/0000904454-22-000601-index.htm"}, {"action": "SELL", "amount": 10054.52, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445422000211/0000904454-22-000211-index.htm"}, {"action": "SELL", "amount": 18950.4, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000293/0000904454-21-000293-index.htm"}, {"action": "SELL", "amount": 129331.66, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000154/0000904454-20-000154-index.htm"}, {"action": "SELL", "amount": 50187.33, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000116/0000904454-20-000116-index.htm"}, {"action": "SELL", "amount": 216540.00000000003, "date": "2020-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000011/0000904454-20-000011-index.htm"}, {"action": "SELL", "amount": 141000.0, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000749/0000904454-19-000749-index.htm"}, {"action": "SELL", "amount": 752349.98, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000737/0000904454-19-000737-index.htm"}, {"action": "SELL", "amount": 37897.2, "date": "2019-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000132/0000904454-19-000132-index.htm"}, {"action": "SELL", "amount": 53329.340000000004, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445418000095/0000904454-18-000095-index.htm"}], "latest": {"action": "SELL", "amount": 11410.8, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445424000369/0000904454-24-000369-index.htm"}}, {"who": "Philip Astley-Sparke", "who_key": "Astley-Sparke Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1506945.68, "net": -1506945.68, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18950.4, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000297/0000904454-21-000297-index.htm"}, {"action": "SELL", "amount": 47798.61, "date": "2020-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445420000124/0000904454-20-000124-index.htm"}, {"action": "SELL", "amount": 388344.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000590/0000904454-19-000590-index.htm"}, {"action": "SELL", "amount": 381779.27, "date": "2019-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000460/0000904454-19-000460-index.htm"}, {"action": "SELL", "amount": 359040.0, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000342/0000904454-19-000342-index.htm"}, {"action": "SELL", "amount": 37897.2, "date": "2019-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445419000128/0000904454-19-000128-index.htm"}, {"action": "SELL", "amount": 151950.0, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445418000777/0000904454-18-000777-index.htm"}, {"action": "SELL", "amount": 121186.20000000001, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445418000091/0000904454-18-000091-index.htm"}], "latest": {"action": "SELL", "amount": 18950.4, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590560/000090445421000297/0000904454-21-000297-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001493215-26-000163", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-29", "title": "Employee share plan", "accession": "0001104659-26-087822", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-087815", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-087808", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001716774-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000397", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000394", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000392", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001973379-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000387", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001973379-26-000261", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001973379-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000375", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001973379-26-000259", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001973379-26-000254", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077339", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-24", "title": "Prospectus", "accession": "0001104659-26-077336", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001973379-26-000252", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-22", "title": "Prospectus", "accession": "0001104659-26-076466", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000372", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000370", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000368", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001104659-26-076044", "price_sensitive": true}], "performance": {"ticker": "QURE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 28.23, "volume": 710264.0}, {"date": "2021-07-28", "close": 29.74, "volume": 476616.0}, {"date": "2021-07-29", "close": 29.16, "volume": 413463.0}, {"date": "2021-07-30", "close": 29.01, "volume": 540244.0}, {"date": "2021-08-02", "close": 28.95, "volume": 301497.0}, {"date": "2021-08-03", "close": 29.36, "volume": 193374.0}, {"date": "2021-08-04", "close": 29.42, "volume": 191796.0}, {"date": "2021-08-05", "close": 31.11, "volume": 502710.0}, {"date": "2021-08-06", "close": 30.52, "volume": 321434.0}, {"date": "2021-08-09", "close": 29.61, "volume": 252091.0}, {"date": "2021-08-10", "close": 29.62, "volume": 398134.0}, {"date": "2021-08-11", "close": 29.73, "volume": 241246.0}, {"date": "2021-08-12", "close": 29.3, "volume": 220352.0}, {"date": "2021-08-13", "close": 29.16, "volume": 163868.0}, {"date": "2021-08-16", "close": 28.55, "volume": 261836.0}, {"date": "2021-08-17", "close": 29.02, "volume": 275805.0}, {"date": "2021-08-18", "close": 27.68, "volume": 319974.0}, {"date": "2021-08-19", "close": 26.49, "volume": 376834.0}, {"date": "2021-08-20", "close": 26.8, "volume": 735678.0}, {"date": "2021-08-23", "close": 28.04, "volume": 669034.0}, {"date": "2021-08-24", "close": 28.15, "volume": 320299.0}, {"date": "2021-08-25", "close": 28.8, "volume": 375441.0}, {"date": "2021-08-26", "close": 28.43, "volume": 250508.0}, {"date": "2021-08-27", "close": 29.37, "volume": 420370.0}, {"date": "2021-08-30", "close": 28.71, "volume": 417275.0}, {"date": "2021-08-31", "close": 29.0, "volume": 567504.0}, {"date": "2021-09-01", "close": 29.47, "volume": 730194.0}, {"date": "2021-09-02", "close": 31.29, "volume": 723342.0}, {"date": "2021-09-03", "close": 31.11, "volume": 487311.0}, {"date": "2021-09-07", "close": 34.94, "volume": 2341213.0}, {"date": "2021-09-08", "close": 34.69, "volume": 955820.0}, {"date": "2021-09-09", "close": 35.47, "volume": 759258.0}, {"date": "2021-09-10", "close": 35.12, "volume": 780030.0}, {"date": "2021-09-13", "close": 35.24, "volume": 633199.0}, {"date": "2021-09-14", "close": 36.39, "volume": 715647.0}, {"date": "2021-09-15", "close": 36.38, "volume": 727666.0}, {"date": "2021-09-16", "close": 36.8, "volume": 670040.0}, {"date": "2021-09-17", "close": 36.81, "volume": 7709666.0}, {"date": "2021-09-20", "close": 36.62, "volume": 940967.0}, {"date": "2021-09-21", "close": 38.22, "volume": 738516.0}, {"date": "2021-09-22", "close": 37.87, "volume": 515699.0}, {"date": "2021-09-23", "close": 35.92, "volume": 621674.0}, {"date": "2021-09-24", "close": 33.77, "volume": 539659.0}, {"date": "2021-09-27", "close": 33.3, "volume": 469517.0}, {"date": "2021-09-28", "close": 32.32, "volume": 450784.0}, {"date": "2021-09-29", "close": 31.51, "volume": 582825.0}, {"date": "2021-09-30", "close": 32.01, "volume": 325940.0}, {"date": "2021-10-01", "close": 32.03, "volume": 537981.0}, {"date": "2021-10-04", "close": 31.1, "volume": 282315.0}, {"date": "2021-10-05", "close": 31.33, "volume": 322154.0}, {"date": "2021-10-06", "close": 31.33, "volume": 360674.0}, {"date": "2021-10-07", "close": 31.21, "volume": 331768.0}, {"date": "2021-10-08", "close": 30.45, "volume": 279444.0}, {"date": "2021-10-11", "close": 30.39, "volume": 294056.0}, {"date": "2021-10-12", "close": 30.6, "volume": 213882.0}, {"date": "2021-10-13", "close": 30.31, "volume": 356248.0}, {"date": "2021-10-14", "close": 30.64, "volume": 372191.0}, {"date": "2021-10-15", "close": 30.06, "volume": 293455.0}, {"date": "2021-10-18", "close": 28.27, "volume": 407885.0}, {"date": "2021-10-19", "close": 28.53, "volume": 434790.0}, {"date": "2021-10-20", "close": 28.47, "volume": 282339.0}, {"date": "2021-10-21", "close": 28.24, "volume": 328731.0}, {"date": "2021-10-22", "close": 28.46, "volume": 450130.0}, {"date": "2021-10-25", "close": 29.36, "volume": 620365.0}, {"date": "2021-10-26", "close": 28.38, "volume": 382692.0}, {"date": "2021-10-27", "close": 29.06, "volume": 524022.0}, {"date": "2021-10-28", "close": 30.65, "volume": 494738.0}, {"date": "2021-10-29", "close": 30.47, "volume": 293699.0}, {"date": "2021-11-01", "close": 31.7, "volume": 274296.0}, {"date": "2021-11-02", "close": 34.11, "volume": 643770.0}, {"date": "2021-11-03", "close": 35.9, "volume": 601966.0}, {"date": "2021-11-04", "close": 36.01, "volume": 401513.0}, {"date": "2021-11-05", "close": 35.23, "volume": 280669.0}, {"date": "2021-11-08", "close": 35.53, "volume": 258078.0}, {"date": "2021-11-09", "close": 34.57, "volume": 197701.0}, {"date": "2021-11-10", "close": 33.72, "volume": 269607.0}, {"date": "2021-11-11", "close": 32.8, "volume": 196976.0}, {"date": "2021-11-12", "close": 31.97, "volume": 245225.0}, {"date": "2021-11-15", "close": 31.08, "volume": 338966.0}, {"date": "2021-11-16", "close": 31.06, "volume": 247390.0}, {"date": "2021-11-17", "close": 29.93, "volume": 825928.0}, {"date": "2021-11-18", "close": 29.25, "volume": 333107.0}, {"date": "2021-11-19", "close": 29.64, "volume": 735724.0}, {"date": "2021-11-22", "close": 28.82, "volume": 319603.0}, {"date": "2021-11-23", "close": 28.12, "volume": 502835.0}, {"date": "2021-11-24", "close": 29.09, "volume": 240881.0}, {"date": "2021-11-26", "close": 28.82, "volume": 225309.0}, {"date": "2021-11-29", "close": 28.52, "volume": 420777.0}, {"date": "2021-11-30", "close": 27.85, "volume": 346011.0}, {"date": "2021-12-01", "close": 26.42, "volume": 371374.0}, {"date": "2021-12-02", "close": 27.43, "volume": 485300.0}, {"date": "2021-12-03", "close": 27.14, "volume": 342613.0}, {"date": "2021-12-06", "close": 27.88, "volume": 487861.0}, {"date": "2021-12-07", "close": 28.8, "volume": 430667.0}, {"date": "2021-12-08", "close": 29.35, "volume": 250647.0}, {"date": "2021-12-09", "close": 28.03, "volume": 424221.0}, {"date": "2021-12-10", "close": 28.25, "volume": 268627.0}, {"date": "2021-12-13", "close": 28.71, "volume": 313607.0}, {"date": "2021-12-14", "close": 28.12, "volume": 252873.0}, {"date": "2021-12-15", "close": 28.75, "volume": 532662.0}, {"date": "2021-12-16", "close": 20.24, "volume": 6239648.0}, {"date": "2021-12-17", "close": 21.23, "volume": 3875002.0}, {"date": "2021-12-20", "close": 21.86, "volume": 1625781.0}, {"date": "2021-12-21", "close": 21.67, "volume": 905382.0}, {"date": "2021-12-22", "close": 21.74, "volume": 513482.0}, {"date": "2021-12-23", "close": 22.25, "volume": 552335.0}, {"date": "2021-12-27", "close": 21.48, "volume": 749869.0}, {"date": "2021-12-28", "close": 20.84, "volume": 487610.0}, {"date": "2021-12-29", "close": 20.62, "volume": 683800.0}, {"date": "2021-12-30", "close": 20.87, "volume": 1059177.0}, {"date": "2021-12-31", "close": 20.74, "volume": 652423.0}, {"date": "2022-01-03", "close": 21.5, "volume": 712105.0}, {"date": "2022-01-04", "close": 20.71, "volume": 469624.0}, {"date": "2022-01-05", "close": 19.52, "volume": 622434.0}, {"date": "2022-01-06", "close": 19.6, "volume": 436776.0}, {"date": "2022-01-07", "close": 19.5, "volume": 361372.0}, {"date": "2022-01-10", "close": 19.5, "volume": 731160.0}, {"date": "2022-01-11", "close": 19.37, "volume": 270403.0}, {"date": "2022-01-12", "close": 19.76, "volume": 479195.0}, {"date": "2022-01-13", "close": 19.39, "volume": 356425.0}, {"date": "2022-01-14", "close": 20.21, "volume": 546285.0}, {"date": "2022-01-18", "close": 18.96, "volume": 608817.0}, {"date": "2022-01-19", "close": 18.62, "volume": 479925.0}, {"date": "2022-01-20", "close": 18.26, "volume": 424265.0}, {"date": "2022-01-21", "close": 18.03, "volume": 469028.0}, {"date": "2022-01-24", "close": 18.1, "volume": 723859.0}, {"date": "2022-01-25", "close": 17.83, "volume": 479767.0}, {"date": "2022-01-26", "close": 17.4, "volume": 378347.0}, {"date": "2022-01-27", "close": 16.63, "volume": 485440.0}, {"date": "2022-01-28", "close": 16.98, "volume": 511946.0}, {"date": "2022-01-31", "close": 18.05, "volume": 585334.0}, {"date": "2022-02-01", "close": 18.29, "volume": 659864.0}, {"date": "2022-02-02", "close": 17.32, "volume": 465019.0}, {"date": "2022-02-03", "close": 16.75, "volume": 479631.0}, {"date": "2022-02-04", "close": 17.29, "volume": 580918.0}, {"date": "2022-02-07", "close": 17.48, "volume": 411583.0}, {"date": "2022-02-08", "close": 17.34, "volume": 335772.0}, {"date": "2022-02-09", "close": 18.03, "volume": 412574.0}, {"date": "2022-02-10", "close": 17.04, "volume": 470020.0}, {"date": "2022-02-11", "close": 16.83, "volume": 538890.0}, {"date": "2022-02-14", "close": 16.89, "volume": 1026519.0}, {"date": "2022-02-15", "close": 17.37, "volume": 975144.0}, {"date": "2022-02-16", "close": 17.08, "volume": 543654.0}, {"date": "2022-02-17", "close": 16.26, "volume": 579600.0}, {"date": "2022-02-18", "close": 16.01, "volume": 411453.0}, {"date": "2022-02-22", "close": 16.01, "volume": 390022.0}, {"date": "2022-02-23", "close": 15.7, "volume": 562584.0}, {"date": "2022-02-24", "close": 16.04, "volume": 773807.0}, {"date": "2022-02-25", "close": 16.87, "volume": 502021.0}, {"date": "2022-02-28", "close": 16.99, "volume": 644538.0}, {"date": "2022-03-01", "close": 17.48, "volume": 822274.0}, {"date": "2022-03-02", "close": 18.12, "volume": 610993.0}, {"date": "2022-03-03", "close": 16.9, "volume": 489629.0}, {"date": "2022-03-04", "close": 15.78, "volume": 543314.0}, {"date": "2022-03-07", "close": 15.54, "volume": 355642.0}, {"date": "2022-03-08", "close": 15.69, "volume": 330057.0}, {"date": "2022-03-09", "close": 16.16, "volume": 339901.0}, {"date": "2022-03-10", "close": 15.92, "volume": 297555.0}, {"date": "2022-03-11", "close": 15.01, "volume": 410418.0}, {"date": "2022-03-14", "close": 14.54, "volume": 549573.0}, {"date": "2022-03-15", "close": 15.07, "volume": 406969.0}, {"date": "2022-03-16", "close": 15.89, "volume": 341408.0}, {"date": "2022-03-17", "close": 17.1, "volume": 546790.0}, {"date": "2022-03-18", "close": 17.96, "volume": 1230729.0}, {"date": "2022-03-21", "close": 17.29, "volume": 430053.0}, {"date": "2022-03-22", "close": 17.74, "volume": 276235.0}, {"date": "2022-03-23", "close": 16.76, "volume": 304489.0}, {"date": "2022-03-24", "close": 17.35, "volume": 231104.0}, {"date": "2022-03-25", "close": 16.76, "volume": 197462.0}, {"date": "2022-03-28", "close": 16.42, "volume": 252790.0}, {"date": "2022-03-29", "close": 17.8, "volume": 559104.0}, {"date": "2022-03-30", "close": 17.88, "volume": 521720.0}, {"date": "2022-03-31", "close": 18.07, "volume": 374293.0}, {"date": "2022-04-01", "close": 19.45, "volume": 614809.0}, {"date": "2022-04-04", "close": 20.45, "volume": 728710.0}, {"date": "2022-04-05", "close": 19.61, "volume": 618647.0}, {"date": "2022-04-06", "close": 19.26, "volume": 606592.0}, {"date": "2022-04-07", "close": 18.69, "volume": 362101.0}, {"date": "2022-04-08", "close": 18.37, "volume": 320466.0}, {"date": "2022-04-11", "close": 18.45, "volume": 728575.0}, {"date": "2022-04-12", "close": 18.61, "volume": 485477.0}, {"date": "2022-04-13", "close": 20.11, "volume": 1200742.0}, {"date": "2022-04-14", "close": 18.75, "volume": 612140.0}, {"date": "2022-04-18", "close": 17.32, "volume": 614873.0}, {"date": "2022-04-19", "close": 17.53, "volume": 542103.0}, {"date": "2022-04-20", "close": 17.45, "volume": 332583.0}, {"date": "2022-04-21", "close": 16.6, "volume": 640412.0}, {"date": "2022-04-22", "close": 16.17, "volume": 361519.0}, {"date": "2022-04-25", "close": 16.33, "volume": 489398.0}, {"date": "2022-04-26", "close": 15.41, "volume": 558412.0}, {"date": "2022-04-27", "close": 15.15, "volume": 488474.0}, {"date": "2022-04-28", "close": 15.46, "volume": 487035.0}, {"date": "2022-04-29", "close": 14.94, "volume": 485077.0}, {"date": "2022-05-02", "close": 15.77, "volume": 867634.0}, {"date": "2022-05-03", "close": 15.92, "volume": 497927.0}, {"date": "2022-05-04", "close": 16.42, "volume": 721924.0}, {"date": "2022-05-05", "close": 15.13, "volume": 699091.0}, {"date": "2022-05-06", "close": 14.64, "volume": 599877.0}, {"date": "2022-05-09", "close": 13.48, "volume": 830958.0}, {"date": "2022-05-10", "close": 13.91, "volume": 728589.0}, {"date": "2022-05-11", "close": 13.15, "volume": 638582.0}, {"date": "2022-05-12", "close": 13.42, "volume": 457063.0}, {"date": "2022-05-13", "close": 14.31, "volume": 380822.0}, {"date": "2022-05-16", "close": 13.82, "volume": 307109.0}, {"date": "2022-05-17", "close": 14.15, "volume": 358580.0}, {"date": "2022-05-18", "close": 13.42, "volume": 584170.0}, {"date": "2022-05-19", "close": 13.41, "volume": 312278.0}, {"date": "2022-05-20", "close": 13.72, "volume": 263588.0}, {"date": "2022-05-23", "close": 13.36, "volume": 268874.0}, {"date": "2022-05-24", "close": 14.2, "volume": 835468.0}, {"date": "2022-05-25", "close": 14.12, "volume": 431985.0}, {"date": "2022-05-26", "close": 14.24, "volume": 371668.0}, {"date": "2022-05-27", "close": 14.9, "volume": 343236.0}, {"date": "2022-05-31", "close": 14.36, "volume": 702692.0}, {"date": "2022-06-01", "close": 14.16, "volume": 439809.0}, {"date": "2022-06-02", "close": 14.67, "volume": 505594.0}, {"date": "2022-06-03", "close": 14.95, "volume": 604886.0}, {"date": "2022-06-06", "close": 14.61, "volume": 595722.0}, {"date": "2022-06-07", "close": 16.14, "volume": 790003.0}, {"date": "2022-06-08", "close": 15.92, "volume": 416573.0}, {"date": "2022-06-09", "close": 15.47, "volume": 489377.0}, {"date": "2022-06-10", "close": 14.24, "volume": 510869.0}, {"date": "2022-06-13", "close": 13.39, "volume": 738628.0}, {"date": "2022-06-14", "close": 13.38, "volume": 459188.0}, {"date": "2022-06-15", "close": 14.08, "volume": 678809.0}, {"date": "2022-06-16", "close": 13.54, "volume": 664937.0}, {"date": "2022-06-17", "close": 14.11, "volume": 1907463.0}, {"date": "2022-06-21", "close": 15.21, "volume": 811285.0}, {"date": "2022-06-22", "close": 15.39, "volume": 494938.0}, {"date": "2022-06-23", "close": 19.54, "volume": 4272491.0}, {"date": "2022-06-24", "close": 19.11, "volume": 1618968.0}, {"date": "2022-06-27", "close": 18.67, "volume": 726027.0}, {"date": "2022-06-28", "close": 18.57, "volume": 927026.0}, {"date": "2022-06-29", "close": 18.47, "volume": 766089.0}, {"date": "2022-06-30", "close": 18.64, "volume": 626352.0}, {"date": "2022-07-01", "close": 19.18, "volume": 787168.0}, {"date": "2022-07-05", "close": 20.84, "volume": 896626.0}, {"date": "2022-07-06", "close": 20.19, "volume": 575313.0}, {"date": "2022-07-07", "close": 21.91, "volume": 924476.0}, {"date": "2022-07-08", "close": 22.77, "volume": 559957.0}, {"date": "2022-07-11", "close": 22.16, "volume": 510653.0}, {"date": "2022-07-12", "close": 22.71, "volume": 601601.0}, {"date": "2022-07-13", "close": 23.67, "volume": 584970.0}, {"date": "2022-07-14", "close": 22.69, "volume": 648139.0}, {"date": "2022-07-15", "close": 23.67, "volume": 525271.0}, {"date": "2022-07-18", "close": 23.45, "volume": 589305.0}, {"date": "2022-07-19", "close": 24.08, "volume": 562542.0}, {"date": "2022-07-20", "close": 24.47, "volume": 387157.0}, {"date": "2022-07-21", "close": 24.97, "volume": 449387.0}, {"date": "2022-07-22", "close": 24.59, "volume": 504076.0}, {"date": "2022-07-25", "close": 24.0, "volume": 421406.0}, {"date": "2022-07-26", "close": 23.9, "volume": 581368.0}, {"date": "2022-07-27", "close": 24.88, "volume": 596621.0}, {"date": "2022-07-28", "close": 25.1, "volume": 443744.0}, {"date": "2022-07-29", "close": 25.35, "volume": 803680.0}, {"date": "2022-08-01", "close": 24.12, "volume": 513837.0}, {"date": "2022-08-02", "close": 24.13, "volume": 380247.0}, {"date": "2022-08-03", "close": 24.59, "volume": 442859.0}, {"date": "2022-08-04", "close": 25.0, "volume": 439125.0}, {"date": "2022-08-05", "close": 25.54, "volume": 567191.0}, {"date": "2022-08-08", "close": 18.64, "volume": 3743155.0}, {"date": "2022-08-09", "close": 19.02, "volume": 1539651.0}, {"date": "2022-08-10", "close": 19.53, "volume": 760631.0}, {"date": "2022-08-11", "close": 19.69, "volume": 660291.0}, {"date": "2022-08-12", "close": 20.38, "volume": 1427936.0}, {"date": "2022-08-15", "close": 20.78, "volume": 604154.0}, {"date": "2022-08-16", "close": 19.49, "volume": 766755.0}, {"date": "2022-08-17", "close": 18.69, "volume": 633908.0}, {"date": "2022-08-18", "close": 19.22, "volume": 360852.0}, {"date": "2022-08-19", "close": 19.05, "volume": 309965.0}, {"date": "2022-08-22", "close": 18.55, "volume": 466097.0}, {"date": "2022-08-23", "close": 19.11, "volume": 428886.0}, {"date": "2022-08-24", "close": 20.39, "volume": 438475.0}, {"date": "2022-08-25", "close": 20.82, "volume": 637854.0}, {"date": "2022-08-26", "close": 19.84, "volume": 659242.0}, {"date": "2022-08-29", "close": 19.58, "volume": 420293.0}, {"date": "2022-08-30", "close": 19.31, "volume": 535268.0}, {"date": "2022-08-31", "close": 19.54, "volume": 404758.0}, {"date": "2022-09-01", "close": 20.67, "volume": 418841.0}, {"date": "2022-09-02", "close": 20.66, "volume": 455211.0}, {"date": "2022-09-06", "close": 19.5, "volume": 693923.0}, {"date": "2022-09-07", "close": 20.85, "volume": 530115.0}, {"date": "2022-09-08", "close": 20.9, "volume": 522345.0}, {"date": "2022-09-09", "close": 20.5, "volume": 459565.0}, {"date": "2022-09-12", "close": 20.53, "volume": 599860.0}, {"date": "2022-09-13", "close": 20.19, "volume": 757219.0}, {"date": "2022-09-14", "close": 21.15, "volume": 545713.0}, {"date": "2022-09-15", "close": 20.23, "volume": 884469.0}, {"date": "2022-09-16", "close": 19.39, "volume": 2476645.0}, {"date": "2022-09-19", "close": 18.97, "volume": 634169.0}, {"date": "2022-09-20", "close": 18.92, "volume": 580441.0}, {"date": "2022-09-21", "close": 18.04, "volume": 711404.0}, {"date": "2022-09-22", "close": 17.59, "volume": 709819.0}, {"date": "2022-09-23", "close": 17.3, "volume": 595859.0}, {"date": "2022-09-26", "close": 16.98, "volume": 542499.0}, {"date": "2022-09-27", "close": 18.04, "volume": 553643.0}, {"date": "2022-09-28", "close": 18.86, "volume": 969300.0}, {"date": "2022-09-29", "close": 17.92, "volume": 698403.0}, {"date": "2022-09-30", "close": 18.76, "volume": 464831.0}, {"date": "2022-10-03", "close": 19.53, "volume": 546564.0}, {"date": "2022-10-04", "close": 20.28, "volume": 562991.0}, {"date": "2022-10-05", "close": 20.11, "volume": 379168.0}, {"date": "2022-10-06", "close": 20.21, "volume": 377999.0}, {"date": "2022-10-07", "close": 19.29, "volume": 511018.0}, {"date": "2022-10-10", "close": 18.6, "volume": 354814.0}, {"date": "2022-10-11", "close": 18.83, "volume": 382644.0}, {"date": "2022-10-12", "close": 18.55, "volume": 389836.0}, {"date": "2022-10-13", "close": 19.23, "volume": 493477.0}, {"date": "2022-10-14", "close": 18.8, "volume": 385594.0}, {"date": "2022-10-17", "close": 19.77, "volume": 672785.0}, {"date": "2022-10-18", "close": 19.9, "volume": 762042.0}, {"date": "2022-10-19", "close": 18.57, "volume": 1253974.0}, {"date": "2022-10-20", "close": 18.62, "volume": 433141.0}, {"date": "2022-10-21", "close": 19.26, "volume": 411522.0}, {"date": "2022-10-24", "close": 18.47, "volume": 403217.0}, {"date": "2022-10-25", "close": 18.92, "volume": 416883.0}, {"date": "2022-10-26", "close": 18.91, "volume": 449969.0}, {"date": "2022-10-27", "close": 18.12, "volume": 463779.0}, {"date": "2022-10-28", "close": 19.04, "volume": 584806.0}, {"date": "2022-10-31", "close": 18.62, "volume": 353875.0}, {"date": "2022-11-01", "close": 18.84, "volume": 313119.0}, {"date": "2022-11-02", "close": 20.21, "volume": 888935.0}, {"date": "2022-11-03", "close": 19.67, "volume": 616223.0}, {"date": "2022-11-04", "close": 19.24, "volume": 752557.0}, {"date": "2022-11-07", "close": 18.86, "volume": 349490.0}, {"date": "2022-11-08", "close": 19.23, "volume": 538293.0}, {"date": "2022-11-09", "close": 18.53, "volume": 340236.0}, {"date": "2022-11-10", "close": 20.52, "volume": 785502.0}, {"date": "2022-11-11", "close": 22.1, "volume": 965254.0}, {"date": "2022-11-14", "close": 21.85, "volume": 693409.0}, {"date": "2022-11-15", "close": 21.9, "volume": 775193.0}, {"date": "2022-11-16", "close": 21.68, "volume": 471990.0}, {"date": "2022-11-17", "close": 22.25, "volume": 511958.0}, {"date": "2022-11-18", "close": 22.18, "volume": 339195.0}, {"date": "2022-11-21", "close": 21.48, "volume": 415030.0}, {"date": "2022-11-22", "close": 23.0, "volume": 1399436.0}, {"date": "2022-11-23", "close": 26.36, "volume": 3166537.0}, {"date": "2022-11-25", "close": 26.9, "volume": 1209328.0}, {"date": "2022-11-28", "close": 27.32, "volume": 1186997.0}, {"date": "2022-11-29", "close": 25.69, "volume": 1256692.0}, {"date": "2022-11-30", "close": 26.46, "volume": 881711.0}, {"date": "2022-12-01", "close": 26.29, "volume": 432017.0}, {"date": "2022-12-02", "close": 26.03, "volume": 1468227.0}, {"date": "2022-12-05", "close": 25.65, "volume": 682471.0}, {"date": "2022-12-06", "close": 24.24, "volume": 633707.0}, {"date": "2022-12-07", "close": 23.73, "volume": 428698.0}, {"date": "2022-12-08", "close": 23.08, "volume": 458610.0}, {"date": "2022-12-09", "close": 22.3, "volume": 677799.0}, {"date": "2022-12-12", "close": 22.99, "volume": 639745.0}, {"date": "2022-12-13", "close": 23.46, "volume": 786289.0}, {"date": "2022-12-14", "close": 23.52, "volume": 563025.0}, {"date": "2022-12-15", "close": 23.08, "volume": 638333.0}, {"date": "2022-12-16", "close": 23.11, "volume": 2421356.0}, {"date": "2022-12-19", "close": 21.95, "volume": 850570.0}, {"date": "2022-12-20", "close": 23.03, "volume": 625180.0}, {"date": "2022-12-21", "close": 23.51, "volume": 549205.0}, {"date": "2022-12-22", "close": 23.71, "volume": 619716.0}, {"date": "2022-12-23", "close": 23.29, "volume": 474238.0}, {"date": "2022-12-27", "close": 22.6, "volume": 397314.0}, {"date": "2022-12-28", "close": 22.18, "volume": 298949.0}, {"date": "2022-12-29", "close": 22.67, "volume": 440218.0}, {"date": "2022-12-30", "close": 22.67, "volume": 375162.0}, {"date": "2023-01-03", "close": 21.84, "volume": 499101.0}, {"date": "2023-01-04", "close": 22.53, "volume": 786972.0}, {"date": "2023-01-05", "close": 22.53, "volume": 592017.0}, {"date": "2023-01-06", "close": 22.97, "volume": 381090.0}, {"date": "2023-01-09", "close": 21.06, "volume": 1220157.0}, {"date": "2023-01-10", "close": 21.49, "volume": 572886.0}, {"date": "2023-01-11", "close": 21.2, "volume": 603746.0}, {"date": "2023-01-12", "close": 22.25, "volume": 636260.0}, {"date": "2023-01-13", "close": 23.07, "volume": 717221.0}, {"date": "2023-01-17", "close": 22.52, "volume": 672842.0}, {"date": "2023-01-18", "close": 22.12, "volume": 532811.0}, {"date": "2023-01-19", "close": 21.25, "volume": 475663.0}, {"date": "2023-01-20", "close": 21.89, "volume": 523020.0}, {"date": "2023-01-23", "close": 21.12, "volume": 527827.0}, {"date": "2023-01-24", "close": 21.53, "volume": 411592.0}, {"date": "2023-01-25", "close": 21.6, "volume": 308376.0}, {"date": "2023-01-26", "close": 21.39, "volume": 300594.0}, {"date": "2023-01-27", "close": 21.24, "volume": 380095.0}, {"date": "2023-01-30", "close": 20.64, "volume": 354816.0}, {"date": "2023-01-31", "close": 21.25, "volume": 494716.0}, {"date": "2023-02-01", "close": 21.64, "volume": 617594.0}, {"date": "2023-02-02", "close": 22.37, "volume": 626373.0}, {"date": "2023-02-03", "close": 22.52, "volume": 510281.0}, {"date": "2023-02-06", "close": 22.47, "volume": 548146.0}, {"date": "2023-02-07", "close": 22.92, "volume": 398892.0}, {"date": "2023-02-08", "close": 22.15, "volume": 311019.0}, {"date": "2023-02-09", "close": 21.84, "volume": 436103.0}, {"date": "2023-02-10", "close": 21.42, "volume": 429216.0}, {"date": "2023-02-13", "close": 21.36, "volume": 267348.0}, {"date": "2023-02-14", "close": 20.58, "volume": 979207.0}, {"date": "2023-02-15", "close": 20.33, "volume": 710929.0}, {"date": "2023-02-16", "close": 20.16, "volume": 586253.0}, {"date": "2023-02-17", "close": 20.71, "volume": 385760.0}, {"date": "2023-02-21", "close": 20.08, "volume": 624295.0}, {"date": "2023-02-22", "close": 19.89, "volume": 655875.0}, {"date": "2023-02-23", "close": 20.06, "volume": 510417.0}, {"date": "2023-02-24", "close": 19.96, "volume": 475315.0}, {"date": "2023-02-27", "close": 21.0, "volume": 1196406.0}, {"date": "2023-02-28", "close": 20.96, "volume": 650935.0}, {"date": "2023-03-01", "close": 21.52, "volume": 469793.0}, {"date": "2023-03-02", "close": 21.6, "volume": 316011.0}, {"date": "2023-03-03", "close": 21.19, "volume": 731554.0}, {"date": "2023-03-06", "close": 20.85, "volume": 412432.0}, {"date": "2023-03-07", "close": 21.32, "volume": 860720.0}, {"date": "2023-03-08", "close": 21.27, "volume": 558990.0}, {"date": "2023-03-09", "close": 20.37, "volume": 679333.0}, {"date": "2023-03-10", "close": 19.17, "volume": 1004027.0}, {"date": "2023-03-13", "close": 19.57, "volume": 720124.0}, {"date": "2023-03-14", "close": 19.89, "volume": 456298.0}, {"date": "2023-03-15", "close": 19.28, "volume": 358417.0}, {"date": "2023-03-16", "close": 19.75, "volume": 464236.0}, {"date": "2023-03-17", "close": 19.34, "volume": 1212675.0}, {"date": "2023-03-20", "close": 19.3, "volume": 321609.0}, {"date": "2023-03-21", "close": 19.45, "volume": 431924.0}, {"date": "2023-03-22", "close": 18.7, "volume": 389479.0}, {"date": "2023-03-23", "close": 19.95, "volume": 751440.0}, {"date": "2023-03-24", "close": 19.94, "volume": 483979.0}, {"date": "2023-03-27", "close": 20.13, "volume": 294075.0}, {"date": "2023-03-28", "close": 20.07, "volume": 291038.0}, {"date": "2023-03-29", "close": 20.21, "volume": 613469.0}, {"date": "2023-03-30", "close": 19.8, "volume": 560778.0}, {"date": "2023-03-31", "close": 20.14, "volume": 762725.0}, {"date": "2023-04-03", "close": 20.19, "volume": 616323.0}, {"date": "2023-04-04", "close": 19.84, "volume": 652268.0}, {"date": "2023-04-05", "close": 19.41, "volume": 764832.0}, {"date": "2023-04-06", "close": 19.56, "volume": 363798.0}, {"date": "2023-04-10", "close": 18.96, "volume": 581437.0}, {"date": "2023-04-11", "close": 18.76, "volume": 326015.0}, {"date": "2023-04-12", "close": 18.47, "volume": 381253.0}, {"date": "2023-04-13", "close": 19.52, "volume": 636740.0}, {"date": "2023-04-14", "close": 19.55, "volume": 357901.0}, {"date": "2023-04-17", "close": 20.02, "volume": 547289.0}, {"date": "2023-04-18", "close": 19.31, "volume": 306865.0}, {"date": "2023-04-19", "close": 19.38, "volume": 296359.0}, {"date": "2023-04-20", "close": 19.49, "volume": 403130.0}, {"date": "2023-04-21", "close": 19.78, "volume": 350353.0}, {"date": "2023-04-24", "close": 19.72, "volume": 246001.0}, {"date": "2023-04-25", "close": 19.48, "volume": 338079.0}, {"date": "2023-04-26", "close": 19.34, "volume": 364223.0}, {"date": "2023-04-27", "close": 18.97, "volume": 314165.0}, {"date": "2023-04-28", "close": 19.41, "volume": 365859.0}, {"date": "2023-05-01", "close": 20.11, "volume": 471204.0}, {"date": "2023-05-02", "close": 20.17, "volume": 612832.0}, {"date": "2023-05-03", "close": 20.73, "volume": 1210232.0}, {"date": "2023-05-04", "close": 21.15, "volume": 502770.0}, {"date": "2023-05-05", "close": 21.33, "volume": 396059.0}, {"date": "2023-05-08", "close": 21.62, "volume": 679951.0}, {"date": "2023-05-09", "close": 21.79, "volume": 571612.0}, {"date": "2023-05-10", "close": 22.2, "volume": 656873.0}, {"date": "2023-05-11", "close": 22.15, "volume": 447287.0}, {"date": "2023-05-12", "close": 21.88, "volume": 716269.0}, {"date": "2023-05-15", "close": 21.66, "volume": 1102735.0}, {"date": "2023-05-16", "close": 20.0, "volume": 978796.0}, {"date": "2023-05-17", "close": 20.56, "volume": 571111.0}, {"date": "2023-05-18", "close": 20.72, "volume": 321840.0}, {"date": "2023-05-19", "close": 21.27, "volume": 557136.0}, {"date": "2023-05-22", "close": 20.98, "volume": 353405.0}, {"date": "2023-05-23", "close": 20.55, "volume": 318642.0}, {"date": "2023-05-24", "close": 20.4, "volume": 396526.0}, {"date": "2023-05-25", "close": 19.62, "volume": 496253.0}, {"date": "2023-05-26", "close": 19.45, "volume": 309810.0}, {"date": "2023-05-30", "close": 19.23, "volume": 460302.0}, {"date": "2023-05-31", "close": 19.29, "volume": 528930.0}, {"date": "2023-06-01", "close": 20.6, "volume": 791600.0}, {"date": "2023-06-02", "close": 20.05, "volume": 458755.0}, {"date": "2023-06-05", "close": 19.53, "volume": 429132.0}, {"date": "2023-06-06", "close": 20.3, "volume": 414490.0}, {"date": "2023-06-07", "close": 20.41, "volume": 282483.0}, {"date": "2023-06-08", "close": 20.79, "volume": 340406.0}, {"date": "2023-06-09", "close": 19.61, "volume": 432343.0}, {"date": "2023-06-12", "close": 19.21, "volume": 437075.0}, {"date": "2023-06-13", "close": 20.18, "volume": 772381.0}, {"date": "2023-06-14", "close": 19.38, "volume": 622427.0}, {"date": "2023-06-15", "close": 19.01, "volume": 834161.0}, {"date": "2023-06-16", "close": 19.45, "volume": 1557582.0}, {"date": "2023-06-20", "close": 19.44, "volume": 828653.0}, {"date": "2023-06-21", "close": 11.62, "volume": 10324830.0}, {"date": "2023-06-22", "close": 11.14, "volume": 3013063.0}, {"date": "2023-06-23", "close": 11.45, "volume": 1744596.0}, {"date": "2023-06-26", "close": 11.47, "volume": 978878.0}, {"date": "2023-06-27", "close": 11.27, "volume": 840698.0}, {"date": "2023-06-28", "close": 11.16, "volume": 1205248.0}, {"date": "2023-06-29", "close": 11.12, "volume": 1054391.0}, {"date": "2023-06-30", "close": 11.46, "volume": 1368691.0}, {"date": "2023-07-03", "close": 11.83, "volume": 402363.0}, {"date": "2023-07-05", "close": 11.78, "volume": 981869.0}, {"date": "2023-07-06", "close": 11.64, "volume": 598444.0}, {"date": "2023-07-07", "close": 11.35, "volume": 622270.0}, {"date": "2023-07-10", "close": 11.55, "volume": 872583.0}, {"date": "2023-07-11", "close": 11.37, "volume": 1004948.0}, {"date": "2023-07-12", "close": 11.18, "volume": 756586.0}, {"date": "2023-07-13", "close": 10.95, "volume": 811597.0}, {"date": "2023-07-14", "close": 10.89, "volume": 808547.0}, {"date": "2023-07-17", "close": 10.65, "volume": 585102.0}, {"date": "2023-07-18", "close": 10.63, "volume": 585535.0}, {"date": "2023-07-19", "close": 10.31, "volume": 681428.0}, {"date": "2023-07-20", "close": 9.95, "volume": 955321.0}, {"date": "2023-07-21", "close": 10.02, "volume": 1002546.0}, {"date": "2023-07-24", "close": 9.73, "volume": 846183.0}, {"date": "2023-07-25", "close": 9.51, "volume": 620119.0}, {"date": "2023-07-26", "close": 9.5, "volume": 581012.0}, {"date": "2023-07-27", "close": 9.51, "volume": 1110459.0}, {"date": "2023-07-28", "close": 9.86, "volume": 1101807.0}, {"date": "2023-07-31", "close": 10.37, "volume": 897700.0}, {"date": "2023-08-01", "close": 10.62, "volume": 868065.0}, {"date": "2023-08-02", "close": 10.06, "volume": 1176223.0}, {"date": "2023-08-03", "close": 9.66, "volume": 727610.0}, {"date": "2023-08-04", "close": 9.42, "volume": 738313.0}, {"date": "2023-08-07", "close": 8.92, "volume": 1092643.0}, {"date": "2023-08-08", "close": 8.58, "volume": 1134190.0}, {"date": "2023-08-09", "close": 8.57, "volume": 639200.0}, {"date": "2023-08-10", "close": 8.56, "volume": 448052.0}, {"date": "2023-08-11", "close": 8.54, "volume": 454305.0}, {"date": "2023-08-14", "close": 8.64, "volume": 614523.0}, {"date": "2023-08-15", "close": 8.91, "volume": 477268.0}, {"date": "2023-08-16", "close": 8.51, "volume": 536836.0}, {"date": "2023-08-17", "close": 8.32, "volume": 623602.0}, {"date": "2023-08-18", "close": 8.67, "volume": 589120.0}, {"date": "2023-08-21", "close": 8.89, "volume": 696695.0}, {"date": "2023-08-22", "close": 8.92, "volume": 539228.0}, {"date": "2023-08-23", "close": 8.79, "volume": 537377.0}, {"date": "2023-08-24", "close": 8.57, "volume": 444564.0}, {"date": "2023-08-25", "close": 8.57, "volume": 352470.0}, {"date": "2023-08-28", "close": 8.86, "volume": 376475.0}, {"date": "2023-08-29", "close": 8.97, "volume": 541587.0}, {"date": "2023-08-30", "close": 8.73, "volume": 596203.0}, {"date": "2023-08-31", "close": 8.71, "volume": 548579.0}, {"date": "2023-09-01", "close": 8.72, "volume": 615389.0}, {"date": "2023-09-05", "close": 7.86, "volume": 4148413.0}, {"date": "2023-09-06", "close": 7.86, "volume": 1638577.0}, {"date": "2023-09-07", "close": 7.75, "volume": 1525624.0}, {"date": "2023-09-08", "close": 7.93, "volume": 1370356.0}, {"date": "2023-09-11", "close": 7.88, "volume": 1342754.0}, {"date": "2023-09-12", "close": 7.54, "volume": 2050340.0}, {"date": "2023-09-13", "close": 7.69, "volume": 1470724.0}, {"date": "2023-09-14", "close": 7.66, "volume": 1066433.0}, {"date": "2023-09-15", "close": 7.92, "volume": 9608385.0}, {"date": "2023-09-18", "close": 7.35, "volume": 1559141.0}, {"date": "2023-09-19", "close": 7.61, "volume": 831176.0}, {"date": "2023-09-20", "close": 7.47, "volume": 759567.0}, {"date": "2023-09-21", "close": 7.09, "volume": 803727.0}, {"date": "2023-09-22", "close": 7.09, "volume": 733438.0}, {"date": "2023-09-25", "close": 6.85, "volume": 880727.0}, {"date": "2023-09-26", "close": 6.93, "volume": 758980.0}, {"date": "2023-09-27", "close": 6.9, "volume": 531368.0}, {"date": "2023-09-28", "close": 6.79, "volume": 563566.0}, {"date": "2023-09-29", "close": 6.71, "volume": 862003.0}, {"date": "2023-10-02", "close": 6.18, "volume": 1212447.0}, {"date": "2023-10-03", "close": 6.33, "volume": 1151007.0}, {"date": "2023-10-04", "close": 6.03, "volume": 962564.0}, {"date": "2023-10-05", "close": 6.73, "volume": 1751895.0}, {"date": "2023-10-06", "close": 6.96, "volume": 952241.0}, {"date": "2023-10-09", "close": 6.625, "volume": 573031.0}, {"date": "2023-10-10", "close": 6.865, "volume": 983811.0}, {"date": "2023-10-11", "close": 6.91, "volume": 866701.0}, {"date": "2023-10-12", "close": 6.31, "volume": 1251056.0}, {"date": "2023-10-13", "close": 6.54, "volume": 1135066.0}, {"date": "2023-10-16", "close": 6.39, "volume": 995423.0}, {"date": "2023-10-17", "close": 6.37, "volume": 921944.0}, {"date": "2023-10-18", "close": 6.18, "volume": 1000781.0}, {"date": "2023-10-19", "close": 6.18, "volume": 1326073.0}, {"date": "2023-10-20", "close": 6.18, "volume": 1167973.0}, {"date": "2023-10-23", "close": 6.0, "volume": 1377039.0}, {"date": "2023-10-24", "close": 6.19, "volume": 1243828.0}, {"date": "2023-10-25", "close": 5.84, "volume": 1115454.0}, {"date": "2023-10-26", "close": 5.82, "volume": 1363531.0}, {"date": "2023-10-27", "close": 5.63, "volume": 1428507.0}, {"date": "2023-10-30", "close": 5.68, "volume": 1085811.0}, {"date": "2023-10-31", "close": 5.7, "volume": 1086193.0}, {"date": "2023-11-01", "close": 5.76, "volume": 1465677.0}, {"date": "2023-11-02", "close": 5.72, "volume": 1637951.0}, {"date": "2023-11-03", "close": 6.115, "volume": 1759569.0}, {"date": "2023-11-06", "close": 6.11, "volume": 1537462.0}, {"date": "2023-11-07", "close": 6.885, "volume": 2109866.0}, {"date": "2023-11-08", "close": 6.51, "volume": 2280194.0}, {"date": "2023-11-09", "close": 6.25, "volume": 1538642.0}, {"date": "2023-11-10", "close": 6.06, "volume": 1551973.0}, {"date": "2023-11-13", "close": 6.0, "volume": 1198854.0}, {"date": "2023-11-14", "close": 6.62, "volume": 2324585.0}, {"date": "2023-11-15", "close": 6.655, "volume": 899620.0}, {"date": "2023-11-16", "close": 6.43, "volume": 1244342.0}, {"date": "2023-11-17", "close": 6.89, "volume": 1070767.0}, {"date": "2023-11-20", "close": 6.965, "volume": 662736.0}, {"date": "2023-11-21", "close": 6.73, "volume": 585768.0}, {"date": "2023-11-22", "close": 6.79, "volume": 439767.0}, {"date": "2023-11-24", "close": 6.88, "volume": 264958.0}, {"date": "2023-11-27", "close": 7.02, "volume": 1407665.0}, {"date": "2023-11-28", "close": 6.98, "volume": 1125976.0}, {"date": "2023-11-29", "close": 6.8, "volume": 1435321.0}, {"date": "2023-11-30", "close": 6.78, "volume": 2204190.0}, {"date": "2023-12-01", "close": 7.14, "volume": 1121455.0}, {"date": "2023-12-04", "close": 7.1, "volume": 709334.0}, {"date": "2023-12-05", "close": 6.73, "volume": 941301.0}, {"date": "2023-12-06", "close": 7.05, "volume": 588958.0}, {"date": "2023-12-07", "close": 7.3, "volume": 1315048.0}, {"date": "2023-12-08", "close": 7.165, "volume": 1345363.0}, {"date": "2023-12-11", "close": 7.14, "volume": 891702.0}, {"date": "2023-12-12", "close": 7.15, "volume": 749054.0}, {"date": "2023-12-13", "close": 7.74, "volume": 1010958.0}, {"date": "2023-12-14", "close": 8.1, "volume": 1671907.0}, {"date": "2023-12-15", "close": 8.27, "volume": 2219206.0}, {"date": "2023-12-18", "close": 7.98, "volume": 1115481.0}, {"date": "2023-12-19", "close": 6.64, "volume": 5185488.0}, {"date": "2023-12-20", "close": 6.235, "volume": 1990338.0}, {"date": "2023-12-21", "close": 6.26, "volume": 1265669.0}, {"date": "2023-12-22", "close": 6.32, "volume": 1163535.0}, {"date": "2023-12-26", "close": 7.0, "volume": 1503963.0}, {"date": "2023-12-27", "close": 6.8, "volume": 855956.0}, {"date": "2023-12-28", "close": 6.83, "volume": 980129.0}, {"date": "2023-12-29", "close": 6.77, "volume": 955486.0}, {"date": "2024-01-02", "close": 6.93, "volume": 813504.0}, {"date": "2024-01-03", "close": 6.68, "volume": 619645.0}, {"date": "2024-01-04", "close": 6.78, "volume": 586110.0}, {"date": "2024-01-05", "close": 6.56, "volume": 637240.0}, {"date": "2024-01-08", "close": 6.8, "volume": 1108584.0}, {"date": "2024-01-09", "close": 6.62, "volume": 667967.0}, {"date": "2024-01-10", "close": 6.5, "volume": 1580675.0}, {"date": "2024-01-11", "close": 6.32, "volume": 1335925.0}, {"date": "2024-01-12", "close": 6.18, "volume": 1067751.0}, {"date": "2024-01-16", "close": 5.88, "volume": 1548191.0}, {"date": "2024-01-17", "close": 5.69, "volume": 886467.0}, {"date": "2024-01-18", "close": 5.52, "volume": 1012787.0}, {"date": "2024-01-19", "close": 5.55, "volume": 1069322.0}, {"date": "2024-01-22", "close": 5.7, "volume": 1208316.0}, {"date": "2024-01-23", "close": 5.855, "volume": 1273163.0}, {"date": "2024-01-24", "close": 5.65, "volume": 939662.0}, {"date": "2024-01-25", "close": 5.76, "volume": 1207910.0}, {"date": "2024-01-26", "close": 5.83, "volume": 562744.0}, {"date": "2024-01-29", "close": 5.99, "volume": 892816.0}, {"date": "2024-01-30", "close": 5.76, "volume": 789288.0}, {"date": "2024-01-31", "close": 5.56, "volume": 641230.0}, {"date": "2024-02-01", "close": 5.56, "volume": 1094687.0}, {"date": "2024-02-02", "close": 5.39, "volume": 746812.0}, {"date": "2024-02-05", "close": 5.42, "volume": 716870.0}, {"date": "2024-02-06", "close": 5.96, "volume": 865896.0}, {"date": "2024-02-07", "close": 5.61, "volume": 551122.0}, {"date": "2024-02-08", "close": 5.47, "volume": 715069.0}, {"date": "2024-02-09", "close": 5.93, "volume": 1081062.0}, {"date": "2024-02-12", "close": 5.95, "volume": 971672.0}, {"date": "2024-02-13", "close": 5.32, "volume": 1385031.0}, {"date": "2024-02-14", "close": 5.29, "volume": 904986.0}, {"date": "2024-02-15", "close": 5.48, "volume": 983630.0}, {"date": "2024-02-16", "close": 5.85, "volume": 939563.0}, {"date": "2024-02-20", "close": 6.25, "volume": 1035821.0}, {"date": "2024-02-21", "close": 6.26, "volume": 648766.0}, {"date": "2024-02-22", "close": 6.28, "volume": 589702.0}, {"date": "2024-02-23", "close": 6.32, "volume": 619173.0}, {"date": "2024-02-26", "close": 6.38, "volume": 909735.0}, {"date": "2024-02-27", "close": 6.75, "volume": 1302030.0}, {"date": "2024-02-28", "close": 6.69, "volume": 1042023.0}, {"date": "2024-02-29", "close": 5.75, "volume": 2419294.0}, {"date": "2024-03-01", "close": 5.59, "volume": 2182511.0}, {"date": "2024-03-04", "close": 5.16, "volume": 1563563.0}, {"date": "2024-03-05", "close": 5.04, "volume": 913690.0}, {"date": "2024-03-06", "close": 5.18, "volume": 865283.0}, {"date": "2024-03-07", "close": 5.28, "volume": 1374841.0}, {"date": "2024-03-08", "close": 5.22, "volume": 737968.0}, {"date": "2024-03-11", "close": 5.14, "volume": 1243297.0}, {"date": "2024-03-12", "close": 5.15, "volume": 1282062.0}, {"date": "2024-03-13", "close": 5.11, "volume": 1191024.0}, {"date": "2024-03-14", "close": 4.82, "volume": 1177423.0}, {"date": "2024-03-15", "close": 5.17, "volume": 6746865.0}, {"date": "2024-03-18", "close": 4.97, "volume": 1440802.0}, {"date": "2024-03-19", "close": 5.13, "volume": 736443.0}, {"date": "2024-03-20", "close": 5.23, "volume": 594743.0}, {"date": "2024-03-21", "close": 5.19, "volume": 665069.0}, {"date": "2024-03-22", "close": 5.28, "volume": 519430.0}, {"date": "2024-03-25", "close": 5.35, "volume": 446239.0}, {"date": "2024-03-26", "close": 5.32, "volume": 447312.0}, {"date": "2024-03-27", "close": 5.41, "volume": 600721.0}, {"date": "2024-03-28", "close": 5.2, "volume": 767714.0}, {"date": "2024-04-01", "close": 5.21, "volume": 846431.0}, {"date": "2024-04-02", "close": 4.98, "volume": 751339.0}, {"date": "2024-04-03", "close": 5.32, "volume": 605546.0}, {"date": "2024-04-04", "close": 5.2, "volume": 427148.0}, {"date": "2024-04-05", "close": 5.15, "volume": 795439.0}, {"date": "2024-04-08", "close": 5.2, "volume": 563859.0}, {"date": "2024-04-09", "close": 5.2, "volume": 483327.0}, {"date": "2024-04-10", "close": 5.02, "volume": 1009779.0}, {"date": "2024-04-11", "close": 5.03, "volume": 533128.0}, {"date": "2024-04-12", "close": 4.78, "volume": 1220570.0}, {"date": "2024-04-15", "close": 4.74, "volume": 669356.0}, {"date": "2024-04-16", "close": 4.7, "volume": 432949.0}, {"date": "2024-04-17", "close": 4.67, "volume": 825647.0}, {"date": "2024-04-18", "close": 4.71, "volume": 440845.0}, {"date": "2024-04-19", "close": 4.67, "volume": 547860.0}, {"date": "2024-04-22", "close": 4.82, "volume": 380094.0}, {"date": "2024-04-23", "close": 4.75, "volume": 461597.0}, {"date": "2024-04-24", "close": 4.56, "volume": 635827.0}, {"date": "2024-04-25", "close": 4.54, "volume": 505895.0}, {"date": "2024-04-26", "close": 4.53, "volume": 354544.0}, {"date": "2024-04-29", "close": 4.39, "volume": 827154.0}, {"date": "2024-04-30", "close": 4.41, "volume": 503256.0}, {"date": "2024-05-01", "close": 4.57, "volume": 696984.0}, {"date": "2024-05-02", "close": 4.68, "volume": 391694.0}, {"date": "2024-05-03", "close": 4.69, "volume": 452909.0}, {"date": "2024-05-06", "close": 4.72, "volume": 328506.0}, {"date": "2024-05-07", "close": 4.82, "volume": 539162.0}, {"date": "2024-05-08", "close": 4.89, "volume": 597722.0}, {"date": "2024-05-09", "close": 5.07, "volume": 825723.0}, {"date": "2024-05-10", "close": 4.92, "volume": 730215.0}, {"date": "2024-05-13", "close": 4.88, "volume": 410147.0}, {"date": "2024-05-14", "close": 4.91, "volume": 431769.0}, {"date": "2024-05-15", "close": 5.06, "volume": 462888.0}, {"date": "2024-05-16", "close": 5.07, "volume": 347654.0}, {"date": "2024-05-17", "close": 5.01, "volume": 372197.0}, {"date": "2024-05-20", "close": 4.85, "volume": 524633.0}, {"date": "2024-05-21", "close": 4.8, "volume": 499816.0}, {"date": "2024-05-22", "close": 5.04, "volume": 718710.0}, {"date": "2024-05-23", "close": 4.76, "volume": 469896.0}, {"date": "2024-05-24", "close": 4.76, "volume": 225844.0}, {"date": "2024-05-28", "close": 4.72, "volume": 517544.0}, {"date": "2024-05-29", "close": 4.65, "volume": 822703.0}, {"date": "2024-05-30", "close": 4.68, "volume": 501712.0}, {"date": "2024-05-31", "close": 4.95, "volume": 525857.0}, {"date": "2024-06-03", "close": 5.33, "volume": 1916688.0}, {"date": "2024-06-04", "close": 5.42, "volume": 1019953.0}, {"date": "2024-06-05", "close": 5.43, "volume": 1021561.0}, {"date": "2024-06-06", "close": 5.31, "volume": 324131.0}, {"date": "2024-06-07", "close": 5.33, "volume": 451721.0}, {"date": "2024-06-10", "close": 5.38, "volume": 414433.0}, {"date": "2024-06-11", "close": 5.23, "volume": 524896.0}, {"date": "2024-06-12", "close": 5.28, "volume": 376016.0}, {"date": "2024-06-13", "close": 5.25, "volume": 318867.0}, {"date": "2024-06-14", "close": 4.89, "volume": 541461.0}, {"date": "2024-06-17", "close": 4.69, "volume": 607368.0}, {"date": "2024-06-18", "close": 4.57, "volume": 609003.0}, {"date": "2024-06-20", "close": 4.56, "volume": 431020.0}, {"date": "2024-06-21", "close": 4.59, "volume": 459197.0}, {"date": "2024-06-24", "close": 4.54, "volume": 469463.0}, {"date": "2024-06-25", "close": 4.46, "volume": 394192.0}, {"date": "2024-06-26", "close": 4.4, "volume": 504285.0}, {"date": "2024-06-27", "close": 4.54, "volume": 372573.0}, {"date": "2024-06-28", "close": 4.48, "volume": 435444.0}, {"date": "2024-07-01", "close": 4.445, "volume": 463764.0}, {"date": "2024-07-02", "close": 4.01, "volume": 1124365.0}, {"date": "2024-07-03", "close": 3.91, "volume": 585757.0}, {"date": "2024-07-05", "close": 3.84, "volume": 605880.0}, {"date": "2024-07-08", "close": 3.78, "volume": 311846.0}, {"date": "2024-07-09", "close": 6.67, "volume": 51495470.0}, {"date": "2024-07-10", "close": 10.12, "volume": 61844470.0}, {"date": "2024-07-11", "close": 8.91, "volume": 12844850.0}, {"date": "2024-07-12", "close": 8.72, "volume": 4239913.0}, {"date": "2024-07-15", "close": 9.11, "volume": 4004925.0}, {"date": "2024-07-16", "close": 9.21, "volume": 2471412.0}, {"date": "2024-07-17", "close": 8.47, "volume": 3004226.0}, {"date": "2024-07-18", "close": 7.8, "volume": 2734621.0}, {"date": "2024-07-19", "close": 7.74, "volume": 1504577.0}, {"date": "2024-07-22", "close": 7.625, "volume": 1353331.0}, {"date": "2024-07-23", "close": 8.035, "volume": 1524710.0}, {"date": "2024-07-24", "close": 8.08, "volume": 1246762.0}, {"date": "2024-07-25", "close": 8.57, "volume": 1372274.0}, {"date": "2024-07-26", "close": 8.335, "volume": 733674.0}, {"date": "2024-07-29", "close": 7.805, "volume": 1163369.0}, {"date": "2024-07-30", "close": 7.63, "volume": 903241.0}, {"date": "2024-07-31", "close": 7.66, "volume": 621098.0}, {"date": "2024-08-01", "close": 7.48, "volume": 1308738.0}, {"date": "2024-08-02", "close": 7.31, "volume": 1130627.0}, {"date": "2024-08-05", "close": 7.58, "volume": 1348383.0}, {"date": "2024-08-06", "close": 7.56, "volume": 564577.0}, {"date": "2024-08-07", "close": 7.12, "volume": 688571.0}, {"date": "2024-08-08", "close": 7.23, "volume": 428385.0}, {"date": "2024-08-09", "close": 7.15, "volume": 400372.0}, {"date": "2024-08-12", "close": 7.22, "volume": 396903.0}, {"date": "2024-08-13", "close": 7.04, "volume": 776281.0}, {"date": "2024-08-14", "close": 6.7, "volume": 1034651.0}, {"date": "2024-08-15", "close": 6.73, "volume": 643525.0}, {"date": "2024-08-16", "close": 6.61, "volume": 458055.0}, {"date": "2024-08-19", "close": 6.57, "volume": 779130.0}, {"date": "2024-08-20", "close": 6.78, "volume": 404576.0}, {"date": "2024-08-21", "close": 7.03, "volume": 452843.0}, {"date": "2024-08-22", "close": 6.505, "volume": 453836.0}, {"date": "2024-08-23", "close": 6.19, "volume": 886629.0}, {"date": "2024-08-26", "close": 6.12, "volume": 478973.0}, {"date": "2024-08-27", "close": 6.08, "volume": 361826.0}, {"date": "2024-08-28", "close": 6.065, "volume": 322878.0}, {"date": "2024-08-29", "close": 6.22, "volume": 344907.0}, {"date": "2024-08-30", "close": 5.85, "volume": 439535.0}, {"date": "2024-09-03", "close": 5.57, "volume": 578026.0}, {"date": "2024-09-04", "close": 5.41, "volume": 311271.0}, {"date": "2024-09-05", "close": 5.53, "volume": 511413.0}, {"date": "2024-09-06", "close": 5.42, "volume": 301964.0}, {"date": "2024-09-09", "close": 5.37, "volume": 255533.0}, {"date": "2024-09-10", "close": 5.31, "volume": 277847.0}, {"date": "2024-09-11", "close": 5.47, "volume": 277967.0}, {"date": "2024-09-12", "close": 5.54, "volume": 358160.0}, {"date": "2024-09-13", "close": 5.66, "volume": 302969.0}, {"date": "2024-09-16", "close": 5.41, "volume": 471599.0}, {"date": "2024-09-17", "close": 5.62, "volume": 717786.0}, {"date": "2024-09-18", "close": 5.76, "volume": 672012.0}, {"date": "2024-09-19", "close": 5.67, "volume": 493081.0}, {"date": "2024-09-20", "close": 5.36, "volume": 498953.0}, {"date": "2024-09-23", "close": 5.05, "volume": 734840.0}, {"date": "2024-09-24", "close": 5.14, "volume": 463158.0}, {"date": "2024-09-25", "close": 4.82, "volume": 516486.0}, {"date": "2024-09-26", "close": 4.975, "volume": 806924.0}, {"date": "2024-09-27", "close": 5.08, "volume": 517884.0}, {"date": "2024-09-30", "close": 4.93, "volume": 502734.0}, {"date": "2024-10-01", "close": 4.62, "volume": 729015.0}, {"date": "2024-10-02", "close": 4.54, "volume": 702095.0}, {"date": "2024-10-03", "close": 4.56, "volume": 738002.0}, {"date": "2024-10-04", "close": 5.65, "volume": 2093072.0}, {"date": "2024-10-07", "close": 5.33, "volume": 1198504.0}, {"date": "2024-10-08", "close": 5.92, "volume": 1786455.0}, {"date": "2024-10-09", "close": 5.61, "volume": 811337.0}, {"date": "2024-10-10", "close": 5.42, "volume": 741471.0}, {"date": "2024-10-11", "close": 5.65, "volume": 582832.0}, {"date": "2024-10-14", "close": 5.64, "volume": 978017.0}, {"date": "2024-10-15", "close": 5.64, "volume": 505601.0}, {"date": "2024-10-16", "close": 6.47, "volume": 1355810.0}, {"date": "2024-10-17", "close": 6.28, "volume": 423087.0}, {"date": "2024-10-18", "close": 6.42, "volume": 659773.0}, {"date": "2024-10-21", "close": 6.6, "volume": 822340.0}, {"date": "2024-10-22", "close": 6.65, "volume": 987471.0}, {"date": "2024-10-23", "close": 6.435, "volume": 482755.0}, {"date": "2024-10-24", "close": 6.48, "volume": 453424.0}, {"date": "2024-10-25", "close": 6.535, "volume": 634841.0}, {"date": "2024-10-28", "close": 6.68, "volume": 705941.0}, {"date": "2024-10-29", "close": 6.42, "volume": 375241.0}, {"date": "2024-10-30", "close": 6.305, "volume": 568631.0}, {"date": "2024-10-31", "close": 5.72, "volume": 537146.0}, {"date": "2024-11-01", "close": 5.86, "volume": 585673.0}, {"date": "2024-11-04", "close": 5.56, "volume": 612679.0}, {"date": "2024-11-05", "close": 6.06, "volume": 457254.0}, {"date": "2024-11-06", "close": 7.16, "volume": 1921184.0}, {"date": "2024-11-07", "close": 7.43, "volume": 1375751.0}, {"date": "2024-11-08", "close": 7.79, "volume": 791464.0}, {"date": "2024-11-11", "close": 7.66, "volume": 570070.0}, {"date": "2024-11-12", "close": 6.73, "volume": 989758.0}, {"date": "2024-11-13", "close": 6.8, "volume": 680139.0}, {"date": "2024-11-14", "close": 6.75, "volume": 757536.0}, {"date": "2024-11-15", "close": 6.205, "volume": 837493.0}, {"date": "2024-11-18", "close": 6.18, "volume": 883084.0}, {"date": "2024-11-19", "close": 5.82, "volume": 1115940.0}, {"date": "2024-11-20", "close": 5.7, "volume": 995767.0}, {"date": "2024-11-21", "close": 5.845, "volume": 686773.0}, {"date": "2024-11-22", "close": 5.78, "volume": 517633.0}, {"date": "2024-11-25", "close": 5.99, "volume": 630023.0}, {"date": "2024-11-26", "close": 6.05, "volume": 431429.0}, {"date": "2024-11-27", "close": 6.02, "volume": 396536.0}, {"date": "2024-11-29", "close": 5.97, "volume": 358556.0}, {"date": "2024-12-02", "close": 7.13, "volume": 2209447.0}, {"date": "2024-12-03", "close": 6.41, "volume": 1173590.0}, {"date": "2024-12-04", "close": 6.29, "volume": 838156.0}, {"date": "2024-12-05", "close": 6.59, "volume": 1352274.0}, {"date": "2024-12-06", "close": 7.45, "volume": 1049062.0}, {"date": "2024-12-09", "close": 7.295, "volume": 690361.0}, {"date": "2024-12-10", "close": 15.3, "volume": 61928110.0}, {"date": "2024-12-11", "close": 15.65, "volume": 6439214.0}, {"date": "2024-12-12", "close": 15.06, "volume": 3137770.0}, {"date": "2024-12-13", "close": 15.4, "volume": 2627359.0}, {"date": "2024-12-16", "close": 17.4, "volume": 3693674.0}, {"date": "2024-12-17", "close": 16.46, "volume": 1592534.0}, {"date": "2024-12-18", "close": 15.76, "volume": 1963485.0}, {"date": "2024-12-19", "close": 15.47, "volume": 1381234.0}, {"date": "2024-12-20", "close": 16.98, "volume": 2067826.0}, {"date": "2024-12-23", "close": 17.43, "volume": 875971.0}, {"date": "2024-12-24", "close": 17.35, "volume": 429042.0}, {"date": "2024-12-26", "close": 17.73, "volume": 629867.0}, {"date": "2024-12-27", "close": 17.5, "volume": 769855.0}, {"date": "2024-12-30", "close": 17.22, "volume": 749684.0}, {"date": "2024-12-31", "close": 17.66, "volume": 2678169.0}, {"date": "2025-01-02", "close": 18.05, "volume": 1083635.0}, {"date": "2025-01-03", "close": 17.94, "volume": 651439.0}, {"date": "2025-01-06", "close": 18.08, "volume": 1175919.0}, {"date": "2025-01-07", "close": 17.64, "volume": 1279484.0}, {"date": "2025-01-08", "close": 15.92, "volume": 3320867.0}, {"date": "2025-01-10", "close": 13.85, "volume": 2018295.0}, {"date": "2025-01-13", "close": 13.79, "volume": 1318752.0}, {"date": "2025-01-14", "close": 13.23, "volume": 1191501.0}, {"date": "2025-01-15", "close": 13.99, "volume": 1328075.0}, {"date": "2025-01-16", "close": 14.21, "volume": 654160.0}, {"date": "2025-01-17", "close": 14.05, "volume": 994531.0}, {"date": "2025-01-21", "close": 14.91, "volume": 944463.0}, {"date": "2025-01-22", "close": 15.29, "volume": 696192.0}, {"date": "2025-01-23", "close": 15.83, "volume": 1206644.0}, {"date": "2025-01-24", "close": 15.67, "volume": 570599.0}, {"date": "2025-01-27", "close": 15.8, "volume": 1001905.0}, {"date": "2025-01-28", "close": 15.32, "volume": 996054.0}, {"date": "2025-01-29", "close": 15.24, "volume": 605044.0}, {"date": "2025-01-30", "close": 15.79, "volume": 958867.0}, {"date": "2025-01-31", "close": 15.74, "volume": 884187.0}, {"date": "2025-02-03", "close": 15.75, "volume": 593833.0}, {"date": "2025-02-04", "close": 15.91, "volume": 726632.0}, {"date": "2025-02-05", "close": 16.13, "volume": 959067.0}, {"date": "2025-02-06", "close": 16.21, "volume": 1228140.0}, {"date": "2025-02-07", "close": 14.63, "volume": 860625.0}, {"date": "2025-02-10", "close": 13.64, "volume": 1721393.0}, {"date": "2025-02-11", "close": 13.16, "volume": 706333.0}, {"date": "2025-02-12", "close": 13.3, "volume": 947422.0}, {"date": "2025-02-13", "close": 13.25, "volume": 526409.0}, {"date": "2025-02-14", "close": 14.18, "volume": 595629.0}, {"date": "2025-02-18", "close": 13.25, "volume": 671051.0}, {"date": "2025-02-19", "close": 13.41, "volume": 767592.0}, {"date": "2025-02-20", "close": 12.96, "volume": 347032.0}, {"date": "2025-02-21", "close": 12.84, "volume": 740079.0}, {"date": "2025-02-24", "close": 11.48, "volume": 1005371.0}, {"date": "2025-02-25", "close": 10.99, "volume": 1199893.0}, {"date": "2025-02-26", "close": 11.67, "volume": 1010843.0}, {"date": "2025-02-27", "close": 12.07, "volume": 1203931.0}, {"date": "2025-02-28", "close": 13.15, "volume": 1239827.0}, {"date": "2025-03-03", "close": 10.9, "volume": 1259681.0}, {"date": "2025-03-04", "close": 11.33, "volume": 1582735.0}, {"date": "2025-03-05", "close": 12.09, "volume": 1028389.0}, {"date": "2025-03-06", "close": 12.51, "volume": 1067067.0}, {"date": "2025-03-07", "close": 12.23, "volume": 657274.0}, {"date": "2025-03-10", "close": 11.7, "volume": 788128.0}, {"date": "2025-03-11", "close": 12.5, "volume": 773401.0}, {"date": "2025-03-12", "close": 13.34, "volume": 848776.0}, {"date": "2025-03-13", "close": 13.78, "volume": 1040789.0}, {"date": "2025-03-14", "close": 14.2, "volume": 1094121.0}, {"date": "2025-03-17", "close": 14.53, "volume": 735398.0}, {"date": "2025-03-18", "close": 13.31, "volume": 1056136.0}, {"date": "2025-03-19", "close": 14.04, "volume": 666650.0}, {"date": "2025-03-20", "close": 13.93, "volume": 769632.0}, {"date": "2025-03-21", "close": 13.7, "volume": 3002488.0}, {"date": "2025-03-24", "close": 14.77, "volume": 1126874.0}, {"date": "2025-03-25", "close": 14.36, "volume": 682939.0}, {"date": "2025-03-26", "close": 13.65, "volume": 541912.0}, {"date": "2025-03-27", "close": 13.125, "volume": 2009182.0}, {"date": "2025-03-28", "close": 12.47, "volume": 991703.0}, {"date": "2025-03-31", "close": 10.6, "volume": 3896740.0}, {"date": "2025-04-01", "close": 9.91, "volume": 2075997.0}, {"date": "2025-04-02", "close": 10.62, "volume": 1981750.0}, {"date": "2025-04-03", "close": 9.75, "volume": 1626862.0}, {"date": "2025-04-04", "close": 8.96, "volume": 2232327.0}, {"date": "2025-04-07", "close": 8.76, "volume": 1897119.0}, {"date": "2025-04-08", "close": 8.34, "volume": 1217132.0}, {"date": "2025-04-09", "close": 9.16, "volume": 1302772.0}, {"date": "2025-04-10", "close": 8.57, "volume": 955004.0}, {"date": "2025-04-11", "close": 8.93, "volume": 856678.0}, {"date": "2025-04-14", "close": 9.17, "volume": 841393.0}, {"date": "2025-04-15", "close": 9.65, "volume": 797559.0}, {"date": "2025-04-16", "close": 9.39, "volume": 851315.0}, {"date": "2025-04-17", "close": 13.0, "volume": 14456120.0}, {"date": "2025-04-21", "close": 13.29, "volume": 4536339.0}, {"date": "2025-04-22", "close": 14.39, "volume": 1728265.0}, {"date": "2025-04-23", "close": 14.39, "volume": 1598872.0}, {"date": "2025-04-24", "close": 14.26, "volume": 1058000.0}, {"date": "2025-04-25", "close": 14.18, "volume": 646585.0}, {"date": "2025-04-28", "close": 13.97, "volume": 620220.0}, {"date": "2025-04-29", "close": 13.86, "volume": 648789.0}, {"date": "2025-04-30", "close": 14.76, "volume": 1408044.0}, {"date": "2025-05-01", "close": 15.0, "volume": 1033210.0}, {"date": "2025-05-02", "close": 14.77, "volume": 1010137.0}, {"date": "2025-05-05", "close": 15.89, "volume": 2122719.0}, {"date": "2025-05-06", "close": 11.48, "volume": 7894976.0}, {"date": "2025-05-07", "close": 10.06, "volume": 4425542.0}, {"date": "2025-05-08", "close": 12.25, "volume": 4437994.0}, {"date": "2025-05-09", "close": 12.79, "volume": 3141038.0}, {"date": "2025-05-12", "close": 13.15, "volume": 1766406.0}, {"date": "2025-05-13", "close": 12.81, "volume": 1609483.0}, {"date": "2025-05-14", "close": 12.65, "volume": 1302061.0}, {"date": "2025-05-15", "close": 13.25, "volume": 1149643.0}, {"date": "2025-05-16", "close": 13.7, "volume": 1617881.0}, {"date": "2025-05-19", "close": 14.71, "volume": 1399474.0}, {"date": "2025-05-20", "close": 15.31, "volume": 1376859.0}, {"date": "2025-05-21", "close": 15.5, "volume": 2380910.0}, {"date": "2025-05-22", "close": 15.23, "volume": 656832.0}, {"date": "2025-05-23", "close": 15.16, "volume": 758892.0}, {"date": "2025-05-27", "close": 15.5, "volume": 1150742.0}, {"date": "2025-05-28", "close": 15.04, "volume": 764219.0}, {"date": "2025-05-29", "close": 14.9, "volume": 961545.0}, {"date": "2025-05-30", "close": 14.47, "volume": 1712194.0}, {"date": "2025-06-02", "close": 14.485, "volume": 1955285.0}, {"date": "2025-06-03", "close": 15.16, "volume": 1111164.0}, {"date": "2025-06-04", "close": 14.96, "volume": 770949.0}, {"date": "2025-06-05", "close": 16.61, "volume": 1803663.0}, {"date": "2025-06-06", "close": 17.27, "volume": 1813713.0}, {"date": "2025-06-09", "close": 16.9, "volume": 988038.0}, {"date": "2025-06-10", "close": 16.34, "volume": 771049.0}, {"date": "2025-06-11", "close": 16.22, "volume": 1134303.0}, {"date": "2025-06-12", "close": 15.99, "volume": 1011917.0}, {"date": "2025-06-13", "close": 15.34, "volume": 740258.0}, {"date": "2025-06-16", "close": 15.11, "volume": 832683.0}, {"date": "2025-06-17", "close": 14.79, "volume": 1969101.0}, {"date": "2025-06-18", "close": 15.1, "volume": 1565590.0}, {"date": "2025-06-20", "close": 14.21, "volume": 3317227.0}, {"date": "2025-06-23", "close": 13.95, "volume": 1979001.0}, {"date": "2025-06-24", "close": 14.22, "volume": 852624.0}, {"date": "2025-06-25", "close": 14.33, "volume": 836812.0}, {"date": "2025-06-26", "close": 14.23, "volume": 904318.0}, {"date": "2025-06-27", "close": 13.86, "volume": 836795.0}, {"date": "2025-06-30", "close": 13.94, "volume": 1186016.0}, {"date": "2025-07-01", "close": 13.99, "volume": 624952.0}, {"date": "2025-07-02", "close": 14.28, "volume": 804766.0}, {"date": "2025-07-03", "close": 14.42, "volume": 328148.0}, {"date": "2025-07-07", "close": 14.31, "volume": 633417.0}, {"date": "2025-07-08", "close": 14.44, "volume": 704447.0}, {"date": "2025-07-09", "close": 14.87, "volume": 1607371.0}, {"date": "2025-07-10", "close": 14.88, "volume": 667457.0}, {"date": "2025-07-11", "close": 14.4, "volume": 1093618.0}, {"date": "2025-07-14", "close": 14.55, "volume": 1142265.0}, {"date": "2025-07-15", "close": 13.96, "volume": 868519.0}, {"date": "2025-07-16", "close": 14.42, "volume": 912562.0}, {"date": "2025-07-17", "close": 15.2, "volume": 2145388.0}, {"date": "2025-07-18", "close": 14.99, "volume": 1795001.0}, {"date": "2025-07-21", "close": 14.5, "volume": 846210.0}, {"date": "2025-07-22", "close": 14.25, "volume": 1311961.0}, {"date": "2025-07-23", "close": 15.38, "volume": 1877174.0}, {"date": "2025-07-24", "close": 15.21, "volume": 830227.0}, {"date": "2025-07-25", "close": 15.11, "volume": 593394.0}, {"date": "2025-07-28", "close": 14.98, "volume": 813033.0}, {"date": "2025-07-29", "close": 13.68, "volume": 4022056.0}, {"date": "2025-07-30", "close": 14.46, "volume": 3077226.0}, {"date": "2025-07-31", "close": 13.92, "volume": 1365362.0}, {"date": "2025-08-01", "close": 13.695, "volume": 1062572.0}, {"date": "2025-08-04", "close": 13.77, "volume": 709651.0}, {"date": "2025-08-05", "close": 14.0, "volume": 1169779.0}, {"date": "2025-08-06", "close": 13.49, "volume": 745377.0}, {"date": "2025-08-07", "close": 13.45, "volume": 629183.0}, {"date": "2025-08-08", "close": 13.28, "volume": 436351.0}, {"date": "2025-08-11", "close": 14.12, "volume": 1113579.0}, {"date": "2025-08-12", "close": 14.3, "volume": 890933.0}, {"date": "2025-08-13", "close": 14.6, "volume": 547834.0}, {"date": "2025-08-14", "close": 15.78, "volume": 1554602.0}, {"date": "2025-08-15", "close": 16.18, "volume": 1360994.0}, {"date": "2025-08-18", "close": 15.66, "volume": 620522.0}, {"date": "2025-08-19", "close": 15.33, "volume": 736972.0}, {"date": "2025-08-20", "close": 15.48, "volume": 458630.0}, {"date": "2025-08-21", "close": 15.55, "volume": 823828.0}, {"date": "2025-08-22", "close": 15.7, "volume": 1043493.0}, {"date": "2025-08-25", "close": 15.55, "volume": 410348.0}, {"date": "2025-08-26", "close": 15.79, "volume": 540055.0}, {"date": "2025-08-27", "close": 15.75, "volume": 617520.0}, {"date": "2025-08-28", "close": 16.26, "volume": 1175246.0}, {"date": "2025-08-29", "close": 16.33, "volume": 711243.0}, {"date": "2025-09-02", "close": 17.01, "volume": 1198284.0}, {"date": "2025-09-03", "close": 17.38, "volume": 1475165.0}, {"date": "2025-09-04", "close": 17.73, "volume": 976924.0}, {"date": "2025-09-05", "close": 17.95, "volume": 2079770.0}, {"date": "2025-09-08", "close": 17.43, "volume": 1386278.0}, {"date": "2025-09-09", "close": 17.49, "volume": 819900.0}, {"date": "2025-09-10", "close": 17.48, "volume": 821688.0}, {"date": "2025-09-11", "close": 16.94, "volume": 765472.0}, {"date": "2025-09-12", "close": 16.485, "volume": 670990.0}, {"date": "2025-09-15", "close": 14.835, "volume": 2994995.0}, {"date": "2025-09-16", "close": 14.47, "volume": 1971167.0}, {"date": "2025-09-17", "close": 14.16, "volume": 1451098.0}, {"date": "2025-09-18", "close": 14.74, "volume": 1197741.0}, {"date": "2025-09-19", "close": 13.87, "volume": 2330668.0}, {"date": "2025-09-22", "close": 13.83, "volume": 2000965.0}, {"date": "2025-09-23", "close": 13.66, "volume": 1004022.0}, {"date": "2025-09-24", "close": 47.5, "volume": 70079690.0}, {"date": "2025-09-25", "close": 52.65, "volume": 17210330.0}, {"date": "2025-09-26", "close": 54.31, "volume": 11296820.0}, {"date": "2025-09-29", "close": 59.4, "volume": 8129779.0}, {"date": "2025-09-30", "close": 58.37, "volume": 4907495.0}, {"date": "2025-10-01", "close": 54.99, "volume": 5300529.0}, {"date": "2025-10-02", "close": 54.5, "volume": 2182074.0}, {"date": "2025-10-03", "close": 54.92, "volume": 2823272.0}, {"date": "2025-10-06", "close": 52.91, "volume": 3572968.0}, {"date": "2025-10-07", "close": 57.92, "volume": 4613254.0}, {"date": "2025-10-08", "close": 59.97, "volume": 4123973.0}, {"date": "2025-10-09", "close": 63.65, "volume": 3580270.0}, {"date": "2025-10-10", "close": 61.555, "volume": 3078642.0}, {"date": "2025-10-13", "close": 62.02, "volume": 1966596.0}, {"date": "2025-10-14", "close": 58.96, "volume": 2134019.0}, {"date": "2025-10-15", "close": 62.83, "volume": 2194976.0}, {"date": "2025-10-16", "close": 59.99, "volume": 2227394.0}, {"date": "2025-10-17", "close": 58.0, "volume": 2262517.0}, {"date": "2025-10-20", "close": 63.92, "volume": 2876559.0}, {"date": "2025-10-21", "close": 63.07, "volume": 1162085.0}, {"date": "2025-10-22", "close": 59.91, "volume": 1508171.0}, {"date": "2025-10-23", "close": 59.33, "volume": 989769.0}, {"date": "2025-10-24", "close": 61.01, "volume": 1009043.0}, {"date": "2025-10-27", "close": 67.92, "volume": 2619195.0}, {"date": "2025-10-28", "close": 70.0, "volume": 2690635.0}, {"date": "2025-10-29", "close": 70.59, "volume": 1676659.0}, {"date": "2025-10-30", "close": 67.86, "volume": 1183947.0}, {"date": "2025-10-31", "close": 67.69, "volume": 890525.0}, {"date": "2025-11-03", "close": 34.29, "volume": 30679070.0}, {"date": "2025-11-04", "close": 30.44, "volume": 8600546.0}, {"date": "2025-11-05", "close": 26.06, "volume": 8937071.0}, {"date": "2025-11-06", "close": 27.51, "volume": 5794265.0}, {"date": "2025-11-07", "close": 27.79, "volume": 3999497.0}, {"date": "2025-11-10", "close": 26.15, "volume": 3145791.0}, {"date": "2025-11-11", "close": 30.84, "volume": 6202290.0}, {"date": "2025-11-12", "close": 30.12, "volume": 3765518.0}, {"date": "2025-11-13", "close": 30.34, "volume": 2189806.0}, {"date": "2025-11-14", "close": 29.88, "volume": 1829606.0}, {"date": "2025-11-17", "close": 30.33, "volume": 2848639.0}, {"date": "2025-11-18", "close": 29.71, "volume": 1870741.0}, {"date": "2025-11-19", "close": 27.95, "volume": 2030387.0}, {"date": "2025-11-20", "close": 27.9, "volume": 2705539.0}, {"date": "2025-11-21", "close": 27.81, "volume": 2109000.0}, {"date": "2025-11-24", "close": 27.78, "volume": 2375678.0}, {"date": "2025-11-25", "close": 27.96, "volume": 1920172.0}, {"date": "2025-11-26", "close": 27.63, "volume": 983852.0}, {"date": "2025-11-28", "close": 27.51, "volume": 612857.0}, {"date": "2025-12-01", "close": 26.57, "volume": 1335961.0}, {"date": "2025-12-02", "close": 25.32, "volume": 1838835.0}, {"date": "2025-12-03", "close": 25.48, "volume": 2201977.0}, {"date": "2025-12-04", "close": 22.74, "volume": 9101728.0}, {"date": "2025-12-05", "close": 21.33, "volume": 3495444.0}, {"date": "2025-12-08", "close": 21.77, "volume": 2591445.0}, {"date": "2025-12-09", "close": 20.78, "volume": 2111334.0}, {"date": "2025-12-10", "close": 20.14, "volume": 1919731.0}, {"date": "2025-12-11", "close": 19.75, "volume": 3093986.0}, {"date": "2025-12-12", "close": 19.51, "volume": 1850642.0}, {"date": "2025-12-15", "close": 20.43, "volume": 3363757.0}, {"date": "2025-12-16", "close": 21.89, "volume": 6466727.0}, {"date": "2025-12-17", "close": 23.03, "volume": 5642680.0}, {"date": "2025-12-18", "close": 23.93, "volume": 3112230.0}, {"date": "2025-12-19", "close": 23.99, "volume": 7286419.0}, {"date": "2025-12-22", "close": 24.98, "volume": 2154925.0}, {"date": "2025-12-23", "close": 24.18, "volume": 1334623.0}, {"date": "2025-12-24", "close": 25.19, "volume": 707439.0}, {"date": "2025-12-26", "close": 24.81, "volume": 861319.0}, {"date": "2025-12-29", "close": 24.56, "volume": 1021380.0}, {"date": "2025-12-30", "close": 23.78, "volume": 1216265.0}, {"date": "2025-12-31", "close": 23.93, "volume": 930134.0}, {"date": "2026-01-02", "close": 23.39, "volume": 936121.0}, {"date": "2026-01-05", "close": 22.63, "volume": 1506945.0}, {"date": "2026-01-06", "close": 22.31, "volume": 1296947.0}, {"date": "2026-01-07", "close": 23.08, "volume": 1697257.0}, {"date": "2026-01-08", "close": 23.15, "volume": 1617842.0}, {"date": "2026-01-09", "close": 25.32, "volume": 4664306.0}, {"date": "2026-01-12", "close": 23.04, "volume": 2773729.0}, {"date": "2026-01-13", "close": 21.5, "volume": 2418852.0}, {"date": "2026-01-14", "close": 22.35, "volume": 1443124.0}, {"date": "2026-01-15", "close": 21.98, "volume": 1710412.0}, {"date": "2026-01-16", "close": 22.84, "volume": 1572149.0}, {"date": "2026-01-20", "close": 22.4, "volume": 1315920.0}, {"date": "2026-01-21", "close": 21.74, "volume": 1433921.0}, {"date": "2026-01-22", "close": 22.69, "volume": 1633084.0}, {"date": "2026-01-23", "close": 25.08, "volume": 4246824.0}, {"date": "2026-01-26", "close": 25.27, "volume": 2241367.0}, {"date": "2026-01-27", "close": 24.37, "volume": 1262862.0}, {"date": "2026-01-28", "close": 23.02, "volume": 1434875.0}, {"date": "2026-01-29", "close": 23.655, "volume": 751329.0}, {"date": "2026-01-30", "close": 22.72, "volume": 1605434.0}, {"date": "2026-02-02", "close": 24.7, "volume": 2597444.0}, {"date": "2026-02-03", "close": 27.8, "volume": 4683496.0}, {"date": "2026-02-04", "close": 26.65, "volume": 2241002.0}, {"date": "2026-02-05", "close": 24.52, "volume": 1645334.0}, {"date": "2026-02-06", "close": 25.65, "volume": 1728099.0}, {"date": "2026-02-09", "close": 26.05, "volume": 1338521.0}, {"date": "2026-02-10", "close": 24.71, "volume": 1175626.0}, {"date": "2026-02-11", "close": 24.11, "volume": 1298328.0}, {"date": "2026-02-12", "close": 22.37, "volume": 1918714.0}, {"date": "2026-02-13", "close": 20.5, "volume": 2347905.0}, {"date": "2026-02-17", "close": 21.75, "volume": 1899508.0}, {"date": "2026-02-18", "close": 23.43, "volume": 2302792.0}, {"date": "2026-02-19", "close": 24.4, "volume": 1437120.0}, {"date": "2026-02-20", "close": 23.43, "volume": 1630121.0}, {"date": "2026-02-23", "close": 24.465, "volume": 2127885.0}, {"date": "2026-02-24", "close": 24.03, "volume": 1555915.0}, {"date": "2026-02-25", "close": 24.87, "volume": 2022988.0}, {"date": "2026-02-26", "close": 17.115, "volume": 17679370.0}, {"date": "2026-02-27", "close": 15.63, "volume": 5986209.0}, {"date": "2026-03-02", "close": 10.5, "volume": 16841110.0}, {"date": "2026-03-03", "close": 9.03, "volume": 9904908.0}, {"date": "2026-03-04", "close": 9.04, "volume": 3389835.0}, {"date": "2026-03-05", "close": 10.65, "volume": 9727712.0}, {"date": "2026-03-06", "close": 14.27, "volume": 17626500.0}, {"date": "2026-03-09", "close": 17.99, "volume": 15400640.0}, {"date": "2026-03-10", "close": 18.26, "volume": 3572690.0}, {"date": "2026-03-11", "close": 17.56, "volume": 2906648.0}, {"date": "2026-03-12", "close": 16.94, "volume": 2235632.0}, {"date": "2026-03-13", "close": 15.53, "volume": 2996422.0}, {"date": "2026-03-16", "close": 15.94, "volume": 1565246.0}, {"date": "2026-03-17", "close": 15.62, "volume": 1618996.0}, {"date": "2026-03-18", "close": 14.73, "volume": 1944205.0}, {"date": "2026-03-19", "close": 15.26, "volume": 1780196.0}, {"date": "2026-03-20", "close": 16.09, "volume": 5757928.0}, {"date": "2026-03-23", "close": 15.92, "volume": 2364622.0}, {"date": "2026-03-24", "close": 15.18, "volume": 1867121.0}, {"date": "2026-03-25", "close": 16.36, "volume": 1373195.0}, {"date": "2026-03-26", "close": 15.6, "volume": 1593497.0}, {"date": "2026-03-27", "close": 14.77, "volume": 1360014.0}, {"date": "2026-03-30", "close": 14.73, "volume": 1135377.0}, {"date": "2026-03-31", "close": 16.35, "volume": 1716937.0}, {"date": "2026-04-01", "close": 16.89, "volume": 1405835.0}, {"date": "2026-04-02", "close": 17.16, "volume": 1193029.0}, {"date": "2026-04-06", "close": 17.39, "volume": 1040391.0}, {"date": "2026-04-07", "close": 17.14, "volume": 1092228.0}, {"date": "2026-04-08", "close": 15.89, "volume": 1452006.0}, {"date": "2026-04-09", "close": 16.3, "volume": 1051581.0}, {"date": "2026-04-10", "close": 15.38, "volume": 3282867.0}, {"date": "2026-04-13", "close": 17.92, "volume": 2097312.0}, {"date": "2026-04-14", "close": 17.09, "volume": 1219036.0}, {"date": "2026-04-15", "close": 17.25, "volume": 1456345.0}, {"date": "2026-04-16", "close": 16.81, "volume": 1321345.0}, {"date": "2026-04-17", "close": 17.58, "volume": 1903057.0}, {"date": "2026-04-20", "close": 18.04, "volume": 2221806.0}, {"date": "2026-04-21", "close": 17.45, "volume": 1128318.0}, {"date": "2026-04-22", "close": 17.78, "volume": 594288.0}, {"date": "2026-04-23", "close": 17.54, "volume": 725947.0}, {"date": "2026-04-24", "close": 18.03, "volume": 1005006.0}, {"date": "2026-04-27", "close": 17.9, "volume": 1297107.0}, {"date": "2026-04-28", "close": 18.05, "volume": 835139.0}, {"date": "2026-04-29", "close": 16.73, "volume": 1674227.0}, {"date": "2026-04-30", "close": 19.95, "volume": 4437475.0}, {"date": "2026-05-01", "close": 19.13, "volume": 1528574.0}, {"date": "2026-05-04", "close": 20.68, "volume": 1891185.0}, {"date": "2026-05-05", "close": 21.16, "volume": 1566266.0}, {"date": "2026-05-06", "close": 22.82, "volume": 3552530.0}, {"date": "2026-05-07", "close": 24.15, "volume": 1943050.0}, {"date": "2026-05-08", "close": 27.66, "volume": 6719188.0}, {"date": "2026-05-11", "close": 27.64, "volume": 2694754.0}, {"date": "2026-05-12", "close": 29.1, "volume": 4094545.0}, {"date": "2026-05-13", "close": 29.17, "volume": 1808237.0}, {"date": "2026-05-14", "close": 27.75, "volume": 1515614.0}, {"date": "2026-05-15", "close": 27.05, "volume": 1450296.0}, {"date": "2026-05-18", "close": 24.93, "volume": 1815113.0}, {"date": "2026-05-19", "close": 24.69, "volume": 872092.0}, {"date": "2026-05-20", "close": 24.6, "volume": 984678.0}, {"date": "2026-05-21", "close": 24.76, "volume": 1012841.0}, {"date": "2026-05-22", "close": 24.19, "volume": 680412.0}, {"date": "2026-05-26", "close": 25.15, "volume": 1222413.0}, {"date": "2026-05-27", "close": 25.17, "volume": 516757.0}, {"date": "2026-05-28", "close": 24.85, "volume": 644775.0}, {"date": "2026-05-29", "close": 28.53, "volume": 3554734.0}, {"date": "2026-06-01", "close": 28.22, "volume": 1305925.0}, {"date": "2026-06-02", "close": 26.76, "volume": 891312.0}, {"date": "2026-06-03", "close": 29.88, "volume": 2941340.0}, {"date": "2026-06-04", "close": 27.99, "volume": 3182674.0}, {"date": "2026-06-05", "close": 26.45, "volume": 1451346.0}, {"date": "2026-06-08", "close": 27.0, "volume": 761116.0}, {"date": "2026-06-09", "close": 26.46, "volume": 1182974.0}, {"date": "2026-06-10", "close": 26.82, "volume": 1120084.0}, {"date": "2026-06-11", "close": 26.82, "volume": 1309176.0}, {"date": "2026-06-12", "close": 27.57, "volume": 836739.0}, {"date": "2026-06-15", "close": 27.87, "volume": 1094007.0}, {"date": "2026-06-16", "close": 26.99, "volume": 613502.0}, {"date": "2026-06-17", "close": 48.16, "volume": 19709010.0}, {"date": "2026-06-18", "close": 46.29, "volume": 4859906.0}, {"date": "2026-06-22", "close": 44.39, "volume": 2812739.0}, {"date": "2026-06-23", "close": 49.04, "volume": 3439211.0}, {"date": "2026-06-24", "close": 48.85, "volume": 4736819.0}, {"date": "2026-06-25", "close": 49.1, "volume": 2920469.0}, {"date": "2026-06-26", "close": 47.51, "volume": 3155990.0}, {"date": "2026-06-29", "close": 47.39, "volume": 2305659.0}, {"date": "2026-06-30", "close": 46.06, "volume": 2048629.0}, {"date": "2026-07-01", "close": 45.17, "volume": 1092884.0}, {"date": "2026-07-02", "close": 41.81, "volume": 2811026.0}, {"date": "2026-07-06", "close": 41.36, "volume": 1113874.0}, {"date": "2026-07-07", "close": 41.41, "volume": 2221344.0}, {"date": "2026-07-08", "close": 43.49, "volume": 1904916.0}, {"date": "2026-07-09", "close": 44.48, "volume": 1160186.0}, {"date": "2026-07-10", "close": 42.63, "volume": 1140261.0}, {"date": "2026-07-13", "close": 41.1, "volume": 1460403.0}, {"date": "2026-07-14", "close": 41.52, "volume": 985195.0}, {"date": "2026-07-15", "close": 41.0, "volume": 914599.0}, {"date": "2026-07-16", "close": 39.36, "volume": 1257234.0}, {"date": "2026-07-17", "close": 40.25, "volume": 958200.0}, {"date": "2026-07-20", "close": 39.7, "volume": 1071006.0}, {"date": "2026-07-21", "close": 40.09, "volume": 849235.0}, {"date": "2026-07-22", "close": 40.38, "volume": 1054020.0}, {"date": "2026-07-23", "close": 39.43, "volume": 837063.0}, {"date": "2026-07-24", "close": 38.97, "volume": 1345885.0}], "refreshing": true}