{"ticker": "TRDA", "overview": {"cik": "1689375", "ticker": "TRDA", "name": "Entrada Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001231919-26-001144", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001231919-26-001143", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001613084-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001873392-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001873394-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001725663-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001231919-26-001136", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001231919-26-001135", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001231919-26-001107", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001231919-26-001106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352315", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001664281-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001231919-26-000854", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-10", "title": "Form 144/A", "accession": "0001674324-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001689375-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001689375-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001231919-26-000822", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001664281-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001674324-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689375-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689375-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689375-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002013423-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689375-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689375-26-000034", "price_sensitive": false}]}, "description": "Entrada Therapeutics, Inc. trades as TRDA on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 18 insider filings for the company, from July 2026 to September 2026. Across those, 4 insiders disclosed 12 sales totalling $10.33M. The most recent filing on record is dated 10 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 12, "sell_sum": 10325761.0, "net": -10325761.0, "insiders": 4, "first_date": "2026-07-31", "last_date": "2026-09-09"}, "metrics": {"ticker": "TRDA", "has_prices": true, "as_of": "2026-08-07", "last": 6.87, "prev_close": 6.87, "change": 0.0, "change_pct": 0.0, "session_volume": 458069.0, "vwap_5": 7.092673266449556, "vwap_20": 6.610262087060072, "vwap_60": 6.802109229723751, "vwap_250": 8.250150076478956, "high_52w": 16.03, "low_52w": 5.65, "avg_volume_20": 464799.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001231919-26-001155", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "MPM BioVentures 2014, L.P.", "who_key": "MPM BioVentures 2014, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1905767.81, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A 10% owner takes $1.9M off the table in TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1765091/000123191926001155/0001231919-26-001155-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78707}, {"id": "0001231919-26-001156", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "MPM Bioventures 2018, L.P.", "who_key": "MPM BIOVENTURES 2018, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1905767.81, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $1.9M of TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1818702/000123191926001156/0001231919-26-001156-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78707}, {"id": "13DG-0001231919-26-001160", "src": "13DG", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "Entrada Therapeutics, Inc.", "who_key": "Entrada Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Entrada Therapeutics, Inc. moves to a 4.5% activist stake in TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1689375/0001231919-26-001160-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80147}, {"id": "0001231919-26-001143", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "MPM BioVentures 2014, L.P.", "who_key": "MPM BioVentures 2014, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 617378.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner sells $617K of TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1765091/000123191926001143/0001231919-26-001143-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "0001231919-26-001144", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "MPM Bioventures 2018, L.P.", "who_key": "MPM BIOVENTURES 2018, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 617378.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $617K of TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1818702/000123191926001144/0001231919-26-001144-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "0001725663-26-000007", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "Kory James Wentworth", "who_key": "WENTWORTH KORY JAMES", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12380.378700000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on TRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725663/000172566326000007/0001725663-26-000007-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "0001873394-26-000005", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "Natarajan Sethuraman", "who_key": "Sethuraman Natarajan", "role": "President, Research & Develop.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14852.1681, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on TRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873394/000187339426000005/0001873394-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "0001873392-26-000006", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "Nathan J. Dowden", "who_key": "Dowden Nathan J", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18059.7792, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on TRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873392/000187339226000006/0001873392-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "0001613084-26-000004", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "Dipal Doshi", "who_key": "Doshi Dipal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 62323.3836, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on TRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689375/000161308426000004/0001613084-26-000004-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "0001231919-26-001136", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "MPM Bioventures 2018, L.P.", "who_key": "MPM BIOVENTURES 2018, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 615777.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner sells $616K of TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1818702/000123191926001136/0001231919-26-001136-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91667}, {"id": "0001231919-26-001135", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "MPM BioVentures 2014, L.P.", "who_key": "MPM BioVentures 2014, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 615777.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $616K of TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1765091/000123191926001135/0001231919-26-001135-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91667}, {"id": "0001231919-26-001107", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "MPM BioVentures 2014, L.P.", "who_key": "MPM BioVentures 2014, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 461545.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $462K of TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1765091/000123191926001107/0001231919-26-001107-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98867}, {"id": "0001231919-26-001106", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "MPM Bioventures 2018, L.P.", "who_key": "MPM BIOVENTURES 2018, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 461545.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder trims $462K of TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1818702/000123191926001106/0001231919-26-001106-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98867}, {"id": "13DG-0001193125-26-352315", "src": "13DG", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "Entrada Therapeutics, Inc.", "who_key": "Entrada Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Entrada Therapeutics, Inc. moves to a 2.7% passive stake in TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1689375/0001193125-26-352315-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0001664281-26-000004", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "Kush Parmar", "who_key": "PARMAR KUSH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1078937.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1.1M sale: A board member lightens up on TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1689375/000166428126000004/0001664281-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "0001231919-26-000854", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "5AM Ventures V, L.P.", "who_key": "5AM Ventures V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 431829.44999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $432K of TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1791889/000123191926000854/0001231919-26-000854-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126227}, {"id": "0001231919-26-000822", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "5AM Ventures V, L.P.", "who_key": "5AM Ventures V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 807027.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $807K of TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1791889/000123191926000822/0001231919-26-000822-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "0001664281-26-000002", "src": "INSIDERS", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "Kush Parmar", "who_key": "PARMAR KUSH", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 807027.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $807K of TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1689375/000166428126000002/0001664281-26-000002-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}], "recent_buys": [], "institutional": [{"id": "13DG-0001231919-26-001160", "src": "13DG", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "Entrada Therapeutics, Inc.", "who_key": "Entrada Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Entrada Therapeutics, Inc. moves to a 4.5% activist stake in TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1689375/0001231919-26-001160-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80147}, {"id": "13DG-0001193125-26-352315", "src": "13DG", "ticker": "TRDA", "cik": "1689375", "company": "Entrada Therapeutics, Inc.", "company_raw": "Entrada Therapeutics, Inc.", "who": "Entrada Therapeutics, Inc.", "who_key": "Entrada Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Entrada Therapeutics, Inc. moves to a 2.7% passive stake in TRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1689375/0001193125-26-352315-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}], "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": "Entrada Therapeutics, Inc. - Common Stock", "new_value": "Entrada Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001689375", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001689375", "applied": 1, "detected_at": "2026-10-28T01:46:11.436229"}]}, "key_people": [{"who": "MPM BioVentures 2014, L.P.", "who_key": "MPM BioVentures 2014, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3600469.67, "net": -3600469.67, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1905767.81, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1765091/000123191926001155/0001231919-26-001155-index.htm"}, {"action": "SELL", "amount": 617378.88, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1765091/000123191926001143/0001231919-26-001143-index.htm"}, {"action": "SELL", "amount": 615777.14, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1765091/000123191926001135/0001231919-26-001135-index.htm"}, {"action": "SELL", "amount": 461545.84, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1765091/000123191926001107/0001231919-26-001107-index.htm"}], "latest": {"action": "SELL", "amount": 1905767.81, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1765091/000123191926001155/0001231919-26-001155-index.htm"}}, {"who": "MPM Bioventures 2018, L.P.", "who_key": "MPM BIOVENTURES 2018, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3600469.67, "net": -3600469.67, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1905767.81, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818702/000123191926001156/0001231919-26-001156-index.htm"}, {"action": "SELL", "amount": 617378.88, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818702/000123191926001144/0001231919-26-001144-index.htm"}, {"action": "SELL", "amount": 615777.14, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818702/000123191926001136/0001231919-26-001136-index.htm"}, {"action": "SELL", "amount": 461545.84, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818702/000123191926001106/0001231919-26-001106-index.htm"}], "latest": {"action": "SELL", "amount": 1905767.81, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1818702/000123191926001156/0001231919-26-001156-index.htm"}}, {"who": "Kush Parmar", "who_key": "PARMAR KUSH", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1885964.83, "net": -1885964.83, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1078937.45, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689375/000166428126000004/0001664281-26-000004-index.htm"}, {"action": "SELL", "amount": 807027.38, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689375/000166428126000002/0001664281-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1078937.45, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689375/000166428126000004/0001664281-26-000004-index.htm"}}, {"who": "5AM Ventures V, L.P.", "who_key": "5AM Ventures V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1238856.83, "net": -1238856.83, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 431829.44999999995, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791889/000123191926000854/0001231919-26-000854-index.htm"}, {"action": "SELL", "amount": 807027.38, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791889/000123191926000822/0001231919-26-000822-index.htm"}], "latest": {"action": "SELL", "amount": 431829.44999999995, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791889/000123191926000854/0001231919-26-000854-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -431829.44999999995}, {"date": "2026-08-10", "net": -1078937.45}, {"date": "2026-08-26", "net": -923091.68}, {"date": "2026-08-31", "net": -1231554.28}, {"date": "2026-09-03", "net": -1234757.76}, {"date": "2026-09-09", "net": -3811535.62}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001231919-26-001144", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001231919-26-001143", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001613084-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001873392-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001873394-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001725663-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001231919-26-001136", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001231919-26-001135", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001231919-26-001107", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001231919-26-001106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352315", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001664281-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001231919-26-000854", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-10", "title": "Form 144/A", "accession": "0001674324-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001689375-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001689375-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001231919-26-000822", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001664281-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001674324-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689375-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689375-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689375-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002013423-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689375-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689375-26-000034", "price_sensitive": false}], "performance": {"ticker": "TRDA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-29", "close": 23.95, "volume": 1069232.0}, {"date": "2021-11-01", "close": 22.51, "volume": 406415.0}, {"date": "2021-11-02", "close": 25.48, "volume": 440986.0}, {"date": "2021-11-03", "close": 24.97, "volume": 251055.0}, {"date": "2021-11-04", "close": 24.88, "volume": 236382.0}, {"date": "2021-11-05", "close": 24.75, "volume": 150562.0}, {"date": "2021-11-08", "close": 26.7, "volume": 129771.0}, {"date": "2021-11-09", "close": 29.06, "volume": 236200.0}, {"date": "2021-11-10", "close": 29.05, "volume": 126849.0}, {"date": "2021-11-11", "close": 32.54, "volume": 165620.0}, {"date": "2021-11-12", "close": 32.4, "volume": 219162.0}, {"date": "2021-11-15", "close": 34.44, "volume": 321741.0}, {"date": "2021-11-16", "close": 34.2, "volume": 369073.0}, {"date": "2021-11-17", "close": 35.0, "volume": 252634.0}, {"date": "2021-11-18", "close": 33.83, "volume": 277158.0}, {"date": "2021-11-19", "close": 32.79, "volume": 123487.0}, {"date": "2021-11-22", "close": 30.4, "volume": 139831.0}, {"date": "2021-11-23", "close": 24.13, "volume": 225815.0}, {"date": "2021-11-24", "close": 26.99, "volume": 155461.0}, {"date": "2021-11-26", "close": 28.91, "volume": 77710.0}, {"date": "2021-11-29", "close": 30.3, "volume": 202888.0}, {"date": "2021-11-30", "close": 29.78, "volume": 164316.0}, {"date": "2021-12-01", "close": 30.48, "volume": 77063.0}, {"date": "2021-12-02", "close": 28.97, "volume": 80748.0}, {"date": "2021-12-03", "close": 26.73, "volume": 104200.0}, {"date": "2021-12-06", "close": 22.26, "volume": 156727.0}, {"date": "2021-12-07", "close": 21.51, "volume": 196052.0}, {"date": "2021-12-08", "close": 20.99, "volume": 318846.0}, {"date": "2021-12-09", "close": 21.02, "volume": 280161.0}, {"date": "2021-12-10", "close": 20.24, "volume": 193129.0}, {"date": "2021-12-13", "close": 19.9, "volume": 297714.0}, {"date": "2021-12-14", "close": 19.04, "volume": 241555.0}, {"date": "2021-12-15", "close": 17.88, "volume": 253859.0}, {"date": "2021-12-16", "close": 15.35, "volume": 413595.0}, {"date": "2021-12-17", "close": 15.35, "volume": 1604965.0}, {"date": "2021-12-20", "close": 13.7, "volume": 230696.0}, {"date": "2021-12-21", "close": 14.78, "volume": 136916.0}, {"date": "2021-12-22", "close": 16.05, "volume": 249284.0}, {"date": "2021-12-23", "close": 17.02, "volume": 77663.0}, {"date": "2021-12-27", "close": 17.83, "volume": 103767.0}, {"date": "2021-12-28", "close": 17.45, "volume": 66707.0}, {"date": "2021-12-29", "close": 18.0, "volume": 84764.0}, {"date": "2021-12-30", "close": 18.37, "volume": 73492.0}, {"date": "2021-12-31", "close": 17.12, "volume": 119750.0}, {"date": "2022-01-03", "close": 16.93, "volume": 222220.0}, {"date": "2022-01-04", "close": 16.0, "volume": 194946.0}, {"date": "2022-01-05", "close": 13.53, "volume": 119452.0}, {"date": "2022-01-06", "close": 12.79, "volume": 69009.0}, {"date": "2022-01-07", "close": 11.84, "volume": 104382.0}, {"date": "2022-01-10", "close": 11.21, "volume": 130487.0}, {"date": "2022-01-11", "close": 10.42, "volume": 129576.0}, {"date": "2022-01-12", "close": 9.7, "volume": 85737.0}, {"date": "2022-01-13", "close": 8.61, "volume": 75051.0}, {"date": "2022-01-14", "close": 8.64, "volume": 86410.0}, {"date": "2022-01-18", "close": 8.01, "volume": 58139.0}, {"date": "2022-01-19", "close": 7.99, "volume": 90677.0}, {"date": "2022-01-20", "close": 8.0, "volume": 208354.0}, {"date": "2022-01-21", "close": 8.09, "volume": 227195.0}, {"date": "2022-01-24", "close": 9.08, "volume": 75796.0}, {"date": "2022-01-25", "close": 9.49, "volume": 41538.0}, {"date": "2022-01-26", "close": 8.91, "volume": 50537.0}, {"date": "2022-01-27", "close": 8.37, "volume": 61447.0}, {"date": "2022-01-28", "close": 9.31, "volume": 29878.0}, {"date": "2022-01-31", "close": 11.07, "volume": 82632.0}, {"date": "2022-02-01", "close": 10.24, "volume": 54415.0}, {"date": "2022-02-02", "close": 9.42, "volume": 34383.0}, {"date": "2022-02-03", "close": 9.07, "volume": 40958.0}, {"date": "2022-02-04", "close": 10.23, "volume": 54556.0}, {"date": "2022-02-07", "close": 10.01, "volume": 28644.0}, {"date": "2022-02-08", "close": 10.0, "volume": 48954.0}, {"date": "2022-02-09", "close": 10.32, "volume": 31137.0}, {"date": "2022-02-10", "close": 10.48, "volume": 47312.0}, {"date": "2022-02-11", "close": 11.32, "volume": 53152.0}, {"date": "2022-02-14", "close": 11.73, "volume": 40838.0}, {"date": "2022-02-15", "close": 13.3, "volume": 77483.0}, {"date": "2022-02-16", "close": 14.69, "volume": 421583.0}, {"date": "2022-02-17", "close": 14.3, "volume": 157639.0}, {"date": "2022-02-18", "close": 14.95, "volume": 121243.0}, {"date": "2022-02-22", "close": 14.93, "volume": 221705.0}, {"date": "2022-02-23", "close": 12.36, "volume": 64718.0}, {"date": "2022-02-24", "close": 13.16, "volume": 76070.0}, {"date": "2022-02-25", "close": 12.1, "volume": 73028.0}, {"date": "2022-02-28", "close": 12.13, "volume": 79831.0}, {"date": "2022-03-01", "close": 11.57, "volume": 78139.0}, {"date": "2022-03-02", "close": 12.12, "volume": 28084.0}, {"date": "2022-03-03", "close": 11.21, "volume": 38417.0}, {"date": "2022-03-04", "close": 10.36, "volume": 52459.0}, {"date": "2022-03-07", "close": 10.69, "volume": 75877.0}, {"date": "2022-03-08", "close": 10.58, "volume": 37738.0}, {"date": "2022-03-09", "close": 11.19, "volume": 47116.0}, {"date": "2022-03-10", "close": 10.34, "volume": 54035.0}, {"date": "2022-03-11", "close": 8.47, "volume": 101692.0}, {"date": "2022-03-14", "close": 8.18, "volume": 209486.0}, {"date": "2022-03-15", "close": 8.98, "volume": 383068.0}, {"date": "2022-03-16", "close": 9.49, "volume": 59828.0}, {"date": "2022-03-17", "close": 9.69, "volume": 71215.0}, {"date": "2022-03-18", "close": 9.85, "volume": 234506.0}, {"date": "2022-03-21", "close": 10.32, "volume": 62736.0}, {"date": "2022-03-22", "close": 11.15, "volume": 39516.0}, {"date": "2022-03-23", "close": 9.67, "volume": 52248.0}, {"date": "2022-03-24", "close": 10.13, "volume": 60278.0}, {"date": "2022-03-25", "close": 10.24, "volume": 63868.0}, {"date": "2022-03-28", "close": 9.15, "volume": 33529.0}, {"date": "2022-03-29", "close": 9.64, "volume": 27225.0}, {"date": "2022-03-30", "close": 9.55, "volume": 69112.0}, {"date": "2022-03-31", "close": 9.39, "volume": 52925.0}, {"date": "2022-04-01", "close": 9.23, "volume": 25088.0}, {"date": "2022-04-04", "close": 9.69, "volume": 32644.0}, {"date": "2022-04-05", "close": 8.65, "volume": 22865.0}, {"date": "2022-04-06", "close": 7.91, "volume": 40201.0}, {"date": "2022-04-07", "close": 7.5, "volume": 58235.0}, {"date": "2022-04-08", "close": 7.37, "volume": 40860.0}, {"date": "2022-04-11", "close": 6.73, "volume": 76604.0}, {"date": "2022-04-12", "close": 7.05, "volume": 1028938.0}, {"date": "2022-04-13", "close": 7.45, "volume": 137863.0}, {"date": "2022-04-14", "close": 8.1, "volume": 73546.0}, {"date": "2022-04-18", "close": 7.29, "volume": 264050.0}, {"date": "2022-04-19", "close": 6.96, "volume": 119735.0}, {"date": "2022-04-20", "close": 6.77, "volume": 57755.0}, {"date": "2022-04-21", "close": 6.75, "volume": 56342.0}, {"date": "2022-04-22", "close": 6.7, "volume": 34597.0}, {"date": "2022-04-25", "close": 7.3, "volume": 63112.0}, {"date": "2022-04-26", "close": 6.53, "volume": 44291.0}, {"date": "2022-04-27", "close": 6.25, "volume": 70813.0}, {"date": "2022-04-28", "close": 6.29, "volume": 52404.0}, {"date": "2022-04-29", "close": 5.98, "volume": 50325.0}, {"date": "2022-05-02", "close": 6.46, "volume": 78021.0}, {"date": "2022-05-03", "close": 6.47, "volume": 38206.0}, {"date": "2022-05-04", "close": 6.83, "volume": 92253.0}, {"date": "2022-05-05", "close": 6.19, "volume": 48787.0}, {"date": "2022-05-06", "close": 5.64, "volume": 59392.0}, {"date": "2022-05-09", "close": 5.49, "volume": 59681.0}, {"date": "2022-05-10", "close": 6.25, "volume": 90037.0}, {"date": "2022-05-11", "close": 5.66, "volume": 77039.0}, {"date": "2022-05-12", "close": 6.24, "volume": 72334.0}, {"date": "2022-05-13", "close": 5.94, "volume": 51208.0}, {"date": "2022-05-16", "close": 5.81, "volume": 60384.0}, {"date": "2022-05-17", "close": 6.14, "volume": 59872.0}, {"date": "2022-05-18", "close": 6.05, "volume": 82477.0}, {"date": "2022-05-19", "close": 6.12, "volume": 105009.0}, {"date": "2022-05-20", "close": 6.0, "volume": 42456.0}, {"date": "2022-05-23", "close": 6.05, "volume": 24647.0}, {"date": "2022-05-24", "close": 6.0, "volume": 62957.0}, {"date": "2022-05-25", "close": 6.27, "volume": 62574.0}, {"date": "2022-05-26", "close": 6.59, "volume": 26562.0}, {"date": "2022-05-27", "close": 7.02, "volume": 23541.0}, {"date": "2022-05-31", "close": 6.76, "volume": 34790.0}, {"date": "2022-06-01", "close": 5.73, "volume": 56546.0}, {"date": "2022-06-02", "close": 6.06, "volume": 46056.0}, {"date": "2022-06-03", "close": 6.66, "volume": 60759.0}, {"date": "2022-06-06", "close": 6.6, "volume": 95536.0}, {"date": "2022-06-07", "close": 7.93, "volume": 154527.0}, {"date": "2022-06-08", "close": 8.79, "volume": 70188.0}, {"date": "2022-06-09", "close": 9.16, "volume": 56203.0}, {"date": "2022-06-10", "close": 9.48, "volume": 52816.0}, {"date": "2022-06-13", "close": 9.79, "volume": 79615.0}, {"date": "2022-06-14", "close": 9.355, "volume": 79953.0}, {"date": "2022-06-15", "close": 9.17, "volume": 155597.0}, {"date": "2022-06-16", "close": 8.8, "volume": 108631.0}, {"date": "2022-06-17", "close": 8.56, "volume": 144396.0}, {"date": "2022-06-21", "close": 9.1, "volume": 163158.0}, {"date": "2022-06-22", "close": 8.87, "volume": 137893.0}, {"date": "2022-06-23", "close": 9.45, "volume": 182461.0}, {"date": "2022-06-24", "close": 9.81, "volume": 1232811.0}, {"date": "2022-06-27", "close": 12.43, "volume": 502200.0}, {"date": "2022-06-28", "close": 12.83, "volume": 111912.0}, {"date": "2022-06-29", "close": 12.94, "volume": 43761.0}, {"date": "2022-06-30", "close": 12.18, "volume": 62580.0}, {"date": "2022-07-01", "close": 12.0, "volume": 52397.0}, {"date": "2022-07-05", "close": 11.8, "volume": 68897.0}, {"date": "2022-07-06", "close": 11.96, "volume": 121160.0}, {"date": "2022-07-07", "close": 10.9, "volume": 101147.0}, {"date": "2022-07-08", "close": 11.77, "volume": 59452.0}, {"date": "2022-07-11", "close": 11.69, "volume": 17779.0}, {"date": "2022-07-12", "close": 11.0, "volume": 53060.0}, {"date": "2022-07-13", "close": 10.24, "volume": 45448.0}, {"date": "2022-07-14", "close": 10.72, "volume": 45953.0}, {"date": "2022-07-15", "close": 10.84, "volume": 72479.0}, {"date": "2022-07-18", "close": 9.65, "volume": 63975.0}, {"date": "2022-07-19", "close": 10.5, "volume": 59034.0}, {"date": "2022-07-20", "close": 11.1, "volume": 31569.0}, {"date": "2022-07-21", "close": 10.48, "volume": 72857.0}, {"date": "2022-07-22", "close": 10.89, "volume": 459229.0}, {"date": "2022-07-25", "close": 11.14, "volume": 20036.0}, {"date": "2022-07-26", "close": 11.78, "volume": 40554.0}, {"date": "2022-07-27", "close": 12.11, "volume": 68863.0}, {"date": "2022-07-28", "close": 11.84, "volume": 59411.0}, {"date": "2022-07-29", "close": 12.8, "volume": 49149.0}, {"date": "2022-08-01", "close": 11.58, "volume": 91465.0}, {"date": "2022-08-02", "close": 11.92, "volume": 13546.0}, {"date": "2022-08-03", "close": 11.92, "volume": 47183.0}, {"date": "2022-08-04", "close": 11.87, "volume": 17701.0}, {"date": "2022-08-05", "close": 10.85, "volume": 30921.0}, {"date": "2022-08-08", "close": 10.76, "volume": 17620.0}, {"date": "2022-08-09", "close": 11.75, "volume": 50177.0}, {"date": "2022-08-10", "close": 12.61, "volume": 15443.0}, {"date": "2022-08-11", "close": 12.7, "volume": 31480.0}, {"date": "2022-08-12", "close": 12.63, "volume": 7499.0}, {"date": "2022-08-15", "close": 12.8, "volume": 18164.0}, {"date": "2022-08-16", "close": 12.4, "volume": 28600.0}, {"date": "2022-08-17", "close": 12.76, "volume": 12638.0}, {"date": "2022-08-18", "close": 12.9, "volume": 7998.0}, {"date": "2022-08-19", "close": 12.98, "volume": 54840.0}, {"date": "2022-08-22", "close": 13.12, "volume": 12934.0}, {"date": "2022-08-23", "close": 13.13, "volume": 17803.0}, {"date": "2022-08-24", "close": 14.33, "volume": 20467.0}, {"date": "2022-08-25", "close": 14.79, "volume": 26233.0}, {"date": "2022-08-26", "close": 14.56, "volume": 22975.0}, {"date": "2022-08-29", "close": 11.75, "volume": 29636.0}, {"date": "2022-08-30", "close": 11.63, "volume": 81956.0}, {"date": "2022-08-31", "close": 12.63, "volume": 25050.0}, {"date": "2022-09-01", "close": 13.0, "volume": 33844.0}, {"date": "2022-09-02", "close": 13.19, "volume": 8769.0}, {"date": "2022-09-06", "close": 13.88, "volume": 228161.0}, {"date": "2022-09-07", "close": 14.35, "volume": 55894.0}, {"date": "2022-09-08", "close": 14.91, "volume": 49463.0}, {"date": "2022-09-09", "close": 14.92, "volume": 56342.0}, {"date": "2022-09-12", "close": 11.91, "volume": 146508.0}, {"date": "2022-09-13", "close": 13.14, "volume": 62936.0}, {"date": "2022-09-14", "close": 13.42, "volume": 77248.0}, {"date": "2022-09-15", "close": 14.44, "volume": 61763.0}, {"date": "2022-09-16", "close": 13.91, "volume": 256253.0}, {"date": "2022-09-19", "close": 13.64, "volume": 181476.0}, {"date": "2022-09-20", "close": 14.57, "volume": 71952.0}, {"date": "2022-09-21", "close": 13.99, "volume": 73379.0}, {"date": "2022-09-22", "close": 13.43, "volume": 28074.0}, {"date": "2022-09-23", "close": 15.09, "volume": 39383.0}, {"date": "2022-09-26", "close": 14.82, "volume": 73787.0}, {"date": "2022-09-27", "close": 15.14, "volume": 40064.0}, {"date": "2022-09-28", "close": 15.81, "volume": 79925.0}, {"date": "2022-09-29", "close": 15.54, "volume": 41816.0}, {"date": "2022-09-30", "close": 15.76, "volume": 252609.0}, {"date": "2022-10-03", "close": 16.0, "volume": 42869.0}, {"date": "2022-10-04", "close": 13.9, "volume": 74661.0}, {"date": "2022-10-05", "close": 14.0, "volume": 12579.0}, {"date": "2022-10-06", "close": 14.47, "volume": 22312.0}, {"date": "2022-10-07", "close": 14.81, "volume": 56502.0}, {"date": "2022-10-10", "close": 14.65, "volume": 26238.0}, {"date": "2022-10-11", "close": 14.27, "volume": 29787.0}, {"date": "2022-10-12", "close": 14.51, "volume": 35464.0}, {"date": "2022-10-13", "close": 15.05, "volume": 14179.0}, {"date": "2022-10-14", "close": 15.51, "volume": 24372.0}, {"date": "2022-10-17", "close": 16.17, "volume": 23952.0}, {"date": "2022-10-18", "close": 16.48, "volume": 41083.0}, {"date": "2022-10-19", "close": 17.24, "volume": 25891.0}, {"date": "2022-10-20", "close": 18.15, "volume": 24676.0}, {"date": "2022-10-21", "close": 18.85, "volume": 42697.0}, {"date": "2022-10-24", "close": 19.66, "volume": 26134.0}, {"date": "2022-10-25", "close": 20.72, "volume": 144484.0}, {"date": "2022-10-26", "close": 22.3, "volume": 143101.0}, {"date": "2022-10-27", "close": 21.22, "volume": 214364.0}, {"date": "2022-10-28", "close": 22.65, "volume": 200052.0}, {"date": "2022-10-31", "close": 22.79, "volume": 60596.0}, {"date": "2022-11-01", "close": 22.59, "volume": 85975.0}, {"date": "2022-11-02", "close": 21.89, "volume": 30757.0}, {"date": "2022-11-03", "close": 21.88, "volume": 40327.0}, {"date": "2022-11-04", "close": 22.05, "volume": 15604.0}, {"date": "2022-11-07", "close": 19.84, "volume": 45892.0}, {"date": "2022-11-08", "close": 19.2, "volume": 192370.0}, {"date": "2022-11-09", "close": 19.03, "volume": 17908.0}, {"date": "2022-11-10", "close": 19.31, "volume": 72050.0}, {"date": "2022-11-11", "close": 19.03, "volume": 28537.0}, {"date": "2022-11-14", "close": 18.83, "volume": 30385.0}, {"date": "2022-11-15", "close": 17.96, "volume": 42594.0}, {"date": "2022-11-16", "close": 17.44, "volume": 34733.0}, {"date": "2022-11-17", "close": 17.17, "volume": 33706.0}, {"date": "2022-11-18", "close": 17.87, "volume": 36361.0}, {"date": "2022-11-21", "close": 14.42, "volume": 38243.0}, {"date": "2022-11-22", "close": 14.38, "volume": 71415.0}, {"date": "2022-11-23", "close": 14.5, "volume": 97323.0}, {"date": "2022-11-25", "close": 14.75, "volume": 8735.0}, {"date": "2022-11-28", "close": 14.09, "volume": 20010.0}, {"date": "2022-11-29", "close": 14.07, "volume": 27848.0}, {"date": "2022-11-30", "close": 14.97, "volume": 223744.0}, {"date": "2022-12-01", "close": 17.67, "volume": 76705.0}, {"date": "2022-12-02", "close": 18.31, "volume": 33714.0}, {"date": "2022-12-05", "close": 17.96, "volume": 27506.0}, {"date": "2022-12-06", "close": 17.17, "volume": 33011.0}, {"date": "2022-12-07", "close": 17.72, "volume": 19591.0}, {"date": "2022-12-08", "close": 21.0, "volume": 322078.0}, {"date": "2022-12-09", "close": 19.07, "volume": 61723.0}, {"date": "2022-12-12", "close": 16.24, "volume": 49182.0}, {"date": "2022-12-13", "close": 20.5, "volume": 90835.0}, {"date": "2022-12-14", "close": 20.06, "volume": 43928.0}, {"date": "2022-12-15", "close": 20.2, "volume": 26448.0}, {"date": "2022-12-16", "close": 21.18, "volume": 120172.0}, {"date": "2022-12-19", "close": 19.89, "volume": 57521.0}, {"date": "2022-12-20", "close": 15.96, "volume": 172556.0}, {"date": "2022-12-21", "close": 16.22, "volume": 49274.0}, {"date": "2022-12-22", "close": 15.36, "volume": 22564.0}, {"date": "2022-12-23", "close": 14.97, "volume": 37339.0}, {"date": "2022-12-27", "close": 15.07, "volume": 63358.0}, {"date": "2022-12-28", "close": 13.54, "volume": 104613.0}, {"date": "2022-12-29", "close": 14.12, "volume": 23773.0}, {"date": "2022-12-30", "close": 13.52, "volume": 171849.0}, {"date": "2023-01-03", "close": 13.44, "volume": 38886.0}, {"date": "2023-01-04", "close": 12.33, "volume": 54717.0}, {"date": "2023-01-05", "close": 14.0, "volume": 31005.0}, {"date": "2023-01-06", "close": 14.24, "volume": 30917.0}, {"date": "2023-01-09", "close": 15.23, "volume": 117016.0}, {"date": "2023-01-10", "close": 14.89, "volume": 100107.0}, {"date": "2023-01-11", "close": 13.7, "volume": 68633.0}, {"date": "2023-01-12", "close": 13.67, "volume": 43956.0}, {"date": "2023-01-13", "close": 13.71, "volume": 15847.0}, {"date": "2023-01-17", "close": 13.87, "volume": 10314.0}, {"date": "2023-01-18", "close": 13.08, "volume": 37124.0}, {"date": "2023-01-19", "close": 12.57, "volume": 54994.0}, {"date": "2023-01-20", "close": 13.37, "volume": 38385.0}, {"date": "2023-01-23", "close": 14.0, "volume": 25131.0}, {"date": "2023-01-24", "close": 13.9, "volume": 20733.0}, {"date": "2023-01-25", "close": 13.88, "volume": 15514.0}, {"date": "2023-01-26", "close": 11.67, "volume": 59392.0}, {"date": "2023-01-27", "close": 12.06, "volume": 17706.0}, {"date": "2023-01-30", "close": 12.18, "volume": 22929.0}, {"date": "2023-01-31", "close": 12.15, "volume": 75762.0}, {"date": "2023-02-01", "close": 12.08, "volume": 19985.0}, {"date": "2023-02-02", "close": 12.78, "volume": 20232.0}, {"date": "2023-02-03", "close": 14.4, "volume": 148411.0}, {"date": "2023-02-06", "close": 15.45, "volume": 47785.0}, {"date": "2023-02-07", "close": 15.71, "volume": 39522.0}, {"date": "2023-02-08", "close": 15.41, "volume": 18951.0}, {"date": "2023-02-09", "close": 15.58, "volume": 20514.0}, {"date": "2023-02-10", "close": 16.18, "volume": 45741.0}, {"date": "2023-02-13", "close": 16.03, "volume": 18780.0}, {"date": "2023-02-14", "close": 13.03, "volume": 175643.0}, {"date": "2023-02-15", "close": 10.84, "volume": 122265.0}, {"date": "2023-02-16", "close": 9.58, "volume": 118652.0}, {"date": "2023-02-17", "close": 11.06, "volume": 41622.0}, {"date": "2023-02-21", "close": 11.41, "volume": 46864.0}, {"date": "2023-02-22", "close": 11.26, "volume": 29159.0}, {"date": "2023-02-23", "close": 11.54, "volume": 19231.0}, {"date": "2023-02-24", "close": 11.08, "volume": 7180.0}, {"date": "2023-02-27", "close": 11.3, "volume": 21305.0}, {"date": "2023-02-28", "close": 12.75, "volume": 91273.0}, {"date": "2023-03-01", "close": 12.25, "volume": 43418.0}, {"date": "2023-03-02", "close": 10.15, "volume": 80774.0}, {"date": "2023-03-03", "close": 10.63, "volume": 17061.0}, {"date": "2023-03-06", "close": 10.48, "volume": 28396.0}, {"date": "2023-03-07", "close": 10.78, "volume": 17270.0}, {"date": "2023-03-08", "close": 11.42, "volume": 31790.0}, {"date": "2023-03-09", "close": 12.0, "volume": 48117.0}, {"date": "2023-03-10", "close": 12.17, "volume": 87684.0}, {"date": "2023-03-13", "close": 13.05, "volume": 52299.0}, {"date": "2023-03-14", "close": 13.59, "volume": 76725.0}, {"date": "2023-03-15", "close": 13.61, "volume": 29410.0}, {"date": "2023-03-16", "close": 14.1, "volume": 53020.0}, {"date": "2023-03-17", "close": 15.53, "volume": 21569.0}, {"date": "2023-03-20", "close": 15.61, "volume": 42305.0}, {"date": "2023-03-21", "close": 15.74, "volume": 48692.0}, {"date": "2023-03-22", "close": 15.95, "volume": 33971.0}, {"date": "2023-03-23", "close": 16.2, "volume": 55740.0}, {"date": "2023-03-24", "close": 15.08, "volume": 49031.0}, {"date": "2023-03-27", "close": 14.95, "volume": 34778.0}, {"date": "2023-03-28", "close": 14.9, "volume": 20925.0}, {"date": "2023-03-29", "close": 14.77, "volume": 17268.0}, {"date": "2023-03-30", "close": 15.03, "volume": 36892.0}, {"date": "2023-03-31", "close": 14.5, "volume": 34651.0}, {"date": "2023-04-03", "close": 15.2, "volume": 78587.0}, {"date": "2023-04-04", "close": 14.43, "volume": 66289.0}, {"date": "2023-04-05", "close": 13.97, "volume": 17484.0}, {"date": "2023-04-06", "close": 13.79, "volume": 54153.0}, {"date": "2023-04-10", "close": 14.75, "volume": 39459.0}, {"date": "2023-04-11", "close": 15.11, "volume": 69500.0}, {"date": "2023-04-12", "close": 15.76, "volume": 37536.0}, {"date": "2023-04-13", "close": 16.97, "volume": 72743.0}, {"date": "2023-04-14", "close": 17.25, "volume": 44207.0}, {"date": "2023-04-17", "close": 18.01, "volume": 59741.0}, {"date": "2023-04-18", "close": 15.32, "volume": 52383.0}, {"date": "2023-04-19", "close": 15.235, "volume": 22170.0}, {"date": "2023-04-20", "close": 15.04, "volume": 20286.0}, {"date": "2023-04-21", "close": 14.31, "volume": 38556.0}, {"date": "2023-04-24", "close": 14.06, "volume": 35951.0}, {"date": "2023-04-25", "close": 13.03, "volume": 42042.0}, {"date": "2023-04-26", "close": 14.12, "volume": 48903.0}, {"date": "2023-04-27", "close": 13.7, "volume": 30163.0}, {"date": "2023-04-28", "close": 11.71, "volume": 88284.0}, {"date": "2023-05-01", "close": 12.76, "volume": 34610.0}, {"date": "2023-05-02", "close": 11.97, "volume": 46023.0}, {"date": "2023-05-03", "close": 12.24, "volume": 34000.0}, {"date": "2023-05-04", "close": 11.95, "volume": 43657.0}, {"date": "2023-05-05", "close": 12.12, "volume": 58099.0}, {"date": "2023-05-08", "close": 11.59, "volume": 47651.0}, {"date": "2023-05-09", "close": 12.19, "volume": 40294.0}, {"date": "2023-05-10", "close": 11.93, "volume": 66483.0}, {"date": "2023-05-11", "close": 12.15, "volume": 42228.0}, {"date": "2023-05-12", "close": 12.5, "volume": 42394.0}, {"date": "2023-05-15", "close": 12.8, "volume": 25823.0}, {"date": "2023-05-16", "close": 13.08, "volume": 35965.0}, {"date": "2023-05-17", "close": 13.48, "volume": 36977.0}, {"date": "2023-05-18", "close": 12.66, "volume": 38571.0}, {"date": "2023-05-19", "close": 12.41, "volume": 59226.0}, {"date": "2023-05-22", "close": 13.09, "volume": 136602.0}, {"date": "2023-05-23", "close": 13.32, "volume": 69449.0}, {"date": "2023-05-24", "close": 12.75, "volume": 39175.0}, {"date": "2023-05-25", "close": 11.92, "volume": 40772.0}, {"date": "2023-05-26", "close": 11.76, "volume": 39782.0}, {"date": "2023-05-30", "close": 11.02, "volume": 42355.0}, {"date": "2023-05-31", "close": 11.46, "volume": 98436.0}, {"date": "2023-06-01", "close": 11.44, "volume": 67208.0}, {"date": "2023-06-02", "close": 12.21, "volume": 38055.0}, {"date": "2023-06-05", "close": 13.14, "volume": 44296.0}, {"date": "2023-06-06", "close": 14.0, "volume": 54600.0}, {"date": "2023-06-07", "close": 14.48, "volume": 71800.0}, {"date": "2023-06-08", "close": 14.67, "volume": 70681.0}, {"date": "2023-06-09", "close": 14.95, "volume": 70082.0}, {"date": "2023-06-12", "close": 15.51, "volume": 71893.0}, {"date": "2023-06-13", "close": 16.2, "volume": 90391.0}, {"date": "2023-06-14", "close": 15.45, "volume": 146781.0}, {"date": "2023-06-15", "close": 14.43, "volume": 121124.0}, {"date": "2023-06-16", "close": 14.85, "volume": 277845.0}, {"date": "2023-06-20", "close": 15.01, "volume": 146463.0}, {"date": "2023-06-21", "close": 15.15, "volume": 142103.0}, {"date": "2023-06-22", "close": 15.99, "volume": 125583.0}, {"date": "2023-06-23", "close": 14.74, "volume": 2513082.0}, {"date": "2023-06-26", "close": 12.21, "volume": 184921.0}, {"date": "2023-06-27", "close": 12.27, "volume": 104308.0}, {"date": "2023-06-28", "close": 14.4, "volume": 98358.0}, {"date": "2023-06-29", "close": 15.06, "volume": 77293.0}, {"date": "2023-06-30", "close": 15.14, "volume": 114221.0}, {"date": "2023-07-03", "close": 14.63, "volume": 39453.0}, {"date": "2023-07-05", "close": 16.32, "volume": 67172.0}, {"date": "2023-07-06", "close": 15.97, "volume": 86085.0}, {"date": "2023-07-07", "close": 17.25, "volume": 49306.0}, {"date": "2023-07-10", "close": 17.98, "volume": 165067.0}, {"date": "2023-07-11", "close": 18.01, "volume": 168162.0}, {"date": "2023-07-12", "close": 15.78, "volume": 59822.0}, {"date": "2023-07-13", "close": 16.16, "volume": 42668.0}, {"date": "2023-07-14", "close": 16.33, "volume": 29863.0}, {"date": "2023-07-17", "close": 16.59, "volume": 56719.0}, {"date": "2023-07-18", "close": 17.59, "volume": 86412.0}, {"date": "2023-07-19", "close": 17.12, "volume": 42568.0}, {"date": "2023-07-20", "close": 17.57, "volume": 87632.0}, {"date": "2023-07-21", "close": 17.06, "volume": 98172.0}, {"date": "2023-07-24", "close": 16.95, "volume": 55776.0}, {"date": "2023-07-25", "close": 16.08, "volume": 52613.0}, {"date": "2023-07-26", "close": 17.2, "volume": 28845.0}, {"date": "2023-07-27", "close": 16.72, "volume": 31823.0}, {"date": "2023-07-28", "close": 17.28, "volume": 21336.0}, {"date": "2023-07-31", "close": 17.37, "volume": 20555.0}, {"date": "2023-08-01", "close": 16.94, "volume": 41549.0}, {"date": "2023-08-02", "close": 14.89, "volume": 59463.0}, {"date": "2023-08-03", "close": 14.45, "volume": 45491.0}, {"date": "2023-08-04", "close": 14.25, "volume": 82102.0}, {"date": "2023-08-07", "close": 13.94, "volume": 33515.0}, {"date": "2023-08-08", "close": 15.4, "volume": 60200.0}, {"date": "2023-08-09", "close": 15.31, "volume": 48821.0}, {"date": "2023-08-10", "close": 15.64, "volume": 43078.0}, {"date": "2023-08-11", "close": 16.41, "volume": 28404.0}, {"date": "2023-08-14", "close": 15.36, "volume": 57924.0}, {"date": "2023-08-15", "close": 15.99, "volume": 57180.0}, {"date": "2023-08-16", "close": 15.72, "volume": 30105.0}, {"date": "2023-08-17", "close": 15.07, "volume": 45886.0}, {"date": "2023-08-18", "close": 15.75, "volume": 56004.0}, {"date": "2023-08-21", "close": 16.3, "volume": 27620.0}, {"date": "2023-08-22", "close": 15.19, "volume": 39992.0}, {"date": "2023-08-23", "close": 16.45, "volume": 33977.0}, {"date": "2023-08-24", "close": 16.27, "volume": 27602.0}, {"date": "2023-08-25", "close": 15.93, "volume": 26855.0}, {"date": "2023-08-28", "close": 16.64, "volume": 30124.0}, {"date": "2023-08-29", "close": 17.29, "volume": 68181.0}, {"date": "2023-08-30", "close": 16.16, "volume": 35989.0}, {"date": "2023-08-31", "close": 14.72, "volume": 78621.0}, {"date": "2023-09-01", "close": 15.41, "volume": 58913.0}, {"date": "2023-09-05", "close": 14.14, "volume": 58655.0}, {"date": "2023-09-06", "close": 13.88, "volume": 70533.0}, {"date": "2023-09-07", "close": 14.64, "volume": 46286.0}, {"date": "2023-09-08", "close": 14.25, "volume": 36734.0}, {"date": "2023-09-11", "close": 14.7, "volume": 35583.0}, {"date": "2023-09-12", "close": 14.7, "volume": 35901.0}, {"date": "2023-09-13", "close": 14.37, "volume": 71473.0}, {"date": "2023-09-14", "close": 15.18, "volume": 42911.0}, {"date": "2023-09-15", "close": 16.63, "volume": 167262.0}, {"date": "2023-09-18", "close": 14.32, "volume": 50160.0}, {"date": "2023-09-19", "close": 14.38, "volume": 52004.0}, {"date": "2023-09-20", "close": 14.2, "volume": 36741.0}, {"date": "2023-09-21", "close": 13.61, "volume": 45551.0}, {"date": "2023-09-22", "close": 14.42, "volume": 31668.0}, {"date": "2023-09-25", "close": 14.93, "volume": 36584.0}, {"date": "2023-09-26", "close": 14.88, "volume": 24334.0}, {"date": "2023-09-27", "close": 15.5, "volume": 25285.0}, {"date": "2023-09-28", "close": 16.18, "volume": 35170.0}, {"date": "2023-09-29", "close": 15.8, "volume": 30692.0}, {"date": "2023-10-02", "close": 14.85, "volume": 24830.0}, {"date": "2023-10-03", "close": 15.29, "volume": 17372.0}, {"date": "2023-10-04", "close": 15.6, "volume": 30453.0}, {"date": "2023-10-05", "close": 14.6, "volume": 145241.0}, {"date": "2023-10-06", "close": 14.85, "volume": 51055.0}, {"date": "2023-10-09", "close": 14.25, "volume": 23699.0}, {"date": "2023-10-10", "close": 15.62, "volume": 36281.0}, {"date": "2023-10-11", "close": 14.36, "volume": 38799.0}, {"date": "2023-10-12", "close": 13.0, "volume": 55876.0}, {"date": "2023-10-13", "close": 13.1, "volume": 47637.0}, {"date": "2023-10-16", "close": 14.83, "volume": 41102.0}, {"date": "2023-10-17", "close": 15.52, "volume": 60813.0}, {"date": "2023-10-18", "close": 15.15, "volume": 24374.0}, {"date": "2023-10-19", "close": 14.65, "volume": 16585.0}, {"date": "2023-10-20", "close": 14.72, "volume": 26919.0}, {"date": "2023-10-23", "close": 15.16, "volume": 12303.0}, {"date": "2023-10-24", "close": 15.75, "volume": 37729.0}, {"date": "2023-10-25", "close": 13.59, "volume": 87378.0}, {"date": "2023-10-26", "close": 13.905, "volume": 26826.0}, {"date": "2023-10-27", "close": 14.5, "volume": 17621.0}, {"date": "2023-10-30", "close": 15.37, "volume": 24948.0}, {"date": "2023-10-31", "close": 16.01, "volume": 31472.0}, {"date": "2023-11-01", "close": 15.5, "volume": 33691.0}, {"date": "2023-11-02", "close": 15.67, "volume": 22551.0}, {"date": "2023-11-03", "close": 16.65, "volume": 52202.0}, {"date": "2023-11-06", "close": 15.64, "volume": 99997.0}, {"date": "2023-11-07", "close": 16.99, "volume": 74695.0}, {"date": "2023-11-08", "close": 16.87, "volume": 48384.0}, {"date": "2023-11-09", "close": 16.11, "volume": 18808.0}, {"date": "2023-11-10", "close": 16.63, "volume": 47586.0}, {"date": "2023-11-13", "close": 16.39, "volume": 35613.0}, {"date": "2023-11-14", "close": 16.84, "volume": 250801.0}, {"date": "2023-11-15", "close": 16.34, "volume": 67589.0}, {"date": "2023-11-16", "close": 15.37, "volume": 85700.0}, {"date": "2023-11-17", "close": 16.22, "volume": 43778.0}, {"date": "2023-11-20", "close": 16.31, "volume": 65691.0}, {"date": "2023-11-21", "close": 16.67, "volume": 68474.0}, {"date": "2023-11-22", "close": 11.36, "volume": 310886.0}, {"date": "2023-11-24", "close": 11.49, "volume": 84470.0}, {"date": "2023-11-27", "close": 12.5, "volume": 333934.0}, {"date": "2023-11-28", "close": 12.72, "volume": 77539.0}, {"date": "2023-11-29", "close": 13.02, "volume": 83417.0}, {"date": "2023-11-30", "close": 12.97, "volume": 84842.0}, {"date": "2023-12-01", "close": 13.4, "volume": 70461.0}, {"date": "2023-12-04", "close": 13.65, "volume": 81243.0}, {"date": "2023-12-05", "close": 14.05, "volume": 74313.0}, {"date": "2023-12-06", "close": 13.78, "volume": 57912.0}, {"date": "2023-12-07", "close": 13.36, "volume": 91463.0}, {"date": "2023-12-08", "close": 14.23, "volume": 88644.0}, {"date": "2023-12-11", "close": 12.98, "volume": 78921.0}, {"date": "2023-12-12", "close": 13.17, "volume": 63496.0}, {"date": "2023-12-13", "close": 13.73, "volume": 184971.0}, {"date": "2023-12-14", "close": 13.99, "volume": 124178.0}, {"date": "2023-12-15", "close": 13.93, "volume": 142972.0}, {"date": "2023-12-18", "close": 14.54, "volume": 64044.0}, {"date": "2023-12-19", "close": 14.32, "volume": 120234.0}, {"date": "2023-12-20", "close": 14.99, "volume": 100132.0}, {"date": "2023-12-21", "close": 14.76, "volume": 52257.0}, {"date": "2023-12-22", "close": 16.53, "volume": 89177.0}, {"date": "2023-12-26", "close": 16.69, "volume": 116688.0}, {"date": "2023-12-27", "close": 16.89, "volume": 47082.0}, {"date": "2023-12-28", "close": 16.41, "volume": 63036.0}, {"date": "2023-12-29", "close": 15.09, "volume": 101349.0}, {"date": "2024-01-02", "close": 15.17, "volume": 81738.0}, {"date": "2024-01-03", "close": 13.8, "volume": 113073.0}, {"date": "2024-01-04", "close": 14.06, "volume": 86265.0}, {"date": "2024-01-05", "close": 15.25, "volume": 124310.0}, {"date": "2024-01-08", "close": 15.8, "volume": 87291.0}, {"date": "2024-01-09", "close": 17.0, "volume": 121660.0}, {"date": "2024-01-10", "close": 16.48, "volume": 66761.0}, {"date": "2024-01-11", "close": 16.13, "volume": 72898.0}, {"date": "2024-01-12", "close": 16.37, "volume": 58188.0}, {"date": "2024-01-16", "close": 14.93, "volume": 86635.0}, {"date": "2024-01-17", "close": 15.51, "volume": 67512.0}, {"date": "2024-01-18", "close": 14.99, "volume": 36120.0}, {"date": "2024-01-19", "close": 14.65, "volume": 205024.0}, {"date": "2024-01-22", "close": 15.665, "volume": 93790.0}, {"date": "2024-01-23", "close": 16.04, "volume": 35252.0}, {"date": "2024-01-24", "close": 15.48, "volume": 32457.0}, {"date": "2024-01-25", "close": 14.9, "volume": 42250.0}, {"date": "2024-01-26", "close": 14.83, "volume": 38614.0}, {"date": "2024-01-29", "close": 15.22, "volume": 101395.0}, {"date": "2024-01-30", "close": 15.34, "volume": 36504.0}, {"date": "2024-01-31", "close": 14.57, "volume": 42371.0}, {"date": "2024-02-01", "close": 14.77, "volume": 69030.0}, {"date": "2024-02-02", "close": 14.72, "volume": 26469.0}, {"date": "2024-02-05", "close": 14.32, "volume": 35471.0}, {"date": "2024-02-06", "close": 14.17, "volume": 58530.0}, {"date": "2024-02-07", "close": 13.85, "volume": 54143.0}, {"date": "2024-02-08", "close": 14.51, "volume": 25442.0}, {"date": "2024-02-09", "close": 15.13, "volume": 43427.0}, {"date": "2024-02-12", "close": 15.17, "volume": 82286.0}, {"date": "2024-02-13", "close": 13.91, "volume": 70917.0}, {"date": "2024-02-14", "close": 14.75, "volume": 68311.0}, {"date": "2024-02-15", "close": 15.02, "volume": 69118.0}, {"date": "2024-02-16", "close": 14.38, "volume": 75439.0}, {"date": "2024-02-20", "close": 13.62, "volume": 74038.0}, {"date": "2024-02-21", "close": 13.3, "volume": 107575.0}, {"date": "2024-02-22", "close": 13.24, "volume": 102958.0}, {"date": "2024-02-23", "close": 13.35, "volume": 93528.0}, {"date": "2024-02-26", "close": 13.82, "volume": 125177.0}, {"date": "2024-02-27", "close": 13.65, "volume": 114666.0}, {"date": "2024-02-28", "close": 12.99, "volume": 59514.0}, {"date": "2024-02-29", "close": 13.23, "volume": 99022.0}, {"date": "2024-03-01", "close": 13.73, "volume": 161348.0}, {"date": "2024-03-04", "close": 12.38, "volume": 107735.0}, {"date": "2024-03-05", "close": 12.28, "volume": 144569.0}, {"date": "2024-03-06", "close": 12.39, "volume": 104101.0}, {"date": "2024-03-07", "close": 12.58, "volume": 69769.0}, {"date": "2024-03-08", "close": 12.68, "volume": 43125.0}, {"date": "2024-03-11", "close": 11.76, "volume": 55616.0}, {"date": "2024-03-12", "close": 11.58, "volume": 74662.0}, {"date": "2024-03-13", "close": 12.71, "volume": 171004.0}, {"date": "2024-03-14", "close": 12.2, "volume": 90555.0}, {"date": "2024-03-15", "close": 12.78, "volume": 111858.0}, {"date": "2024-03-18", "close": 12.41, "volume": 47845.0}, {"date": "2024-03-19", "close": 12.7, "volume": 36212.0}, {"date": "2024-03-20", "close": 13.35, "volume": 59838.0}, {"date": "2024-03-21", "close": 13.54, "volume": 71898.0}, {"date": "2024-03-22", "close": 13.72, "volume": 64728.0}, {"date": "2024-03-25", "close": 13.38, "volume": 38641.0}, {"date": "2024-03-26", "close": 13.76, "volume": 68029.0}, {"date": "2024-03-27", "close": 14.35, "volume": 46092.0}, {"date": "2024-03-28", "close": 14.17, "volume": 105311.0}, {"date": "2024-04-01", "close": 13.76, "volume": 70850.0}, {"date": "2024-04-02", "close": 13.88, "volume": 64911.0}, {"date": "2024-04-03", "close": 13.81, "volume": 55651.0}, {"date": "2024-04-04", "close": 13.83, "volume": 52003.0}, {"date": "2024-04-05", "close": 13.81, "volume": 104020.0}, {"date": "2024-04-08", "close": 13.45, "volume": 56882.0}, {"date": "2024-04-09", "close": 13.28, "volume": 69240.0}, {"date": "2024-04-10", "close": 12.52, "volume": 181822.0}, {"date": "2024-04-11", "close": 13.26, "volume": 92942.0}, {"date": "2024-04-12", "close": 12.95, "volume": 55707.0}, {"date": "2024-04-15", "close": 12.89, "volume": 108935.0}, {"date": "2024-04-16", "close": 12.72, "volume": 49596.0}, {"date": "2024-04-17", "close": 12.22, "volume": 56429.0}, {"date": "2024-04-18", "close": 11.91, "volume": 130286.0}, {"date": "2024-04-19", "close": 12.15, "volume": 87455.0}, {"date": "2024-04-22", "close": 13.1, "volume": 119085.0}, {"date": "2024-04-23", "close": 12.89, "volume": 43975.0}, {"date": "2024-04-24", "close": 12.43, "volume": 38559.0}, {"date": "2024-04-25", "close": 12.36, "volume": 84124.0}, {"date": "2024-04-26", "close": 12.45, "volume": 25818.0}, {"date": "2024-04-29", "close": 12.34, "volume": 52697.0}, {"date": "2024-04-30", "close": 11.85, "volume": 68824.0}, {"date": "2024-05-01", "close": 13.25, "volume": 99275.0}, {"date": "2024-05-02", "close": 13.56, "volume": 67224.0}, {"date": "2024-05-03", "close": 13.16, "volume": 38162.0}, {"date": "2024-05-06", "close": 13.5, "volume": 25808.0}, {"date": "2024-05-07", "close": 13.88, "volume": 44564.0}, {"date": "2024-05-08", "close": 14.05, "volume": 57449.0}, {"date": "2024-05-09", "close": 14.36, "volume": 60495.0}, {"date": "2024-05-10", "close": 14.34, "volume": 40887.0}, {"date": "2024-05-13", "close": 14.05, "volume": 125638.0}, {"date": "2024-05-14", "close": 14.19, "volume": 87798.0}, {"date": "2024-05-15", "close": 14.49, "volume": 43983.0}, {"date": "2024-05-16", "close": 14.95, "volume": 89213.0}, {"date": "2024-05-17", "close": 14.99, "volume": 104887.0}, {"date": "2024-05-20", "close": 15.32, "volume": 100905.0}, {"date": "2024-05-21", "close": 15.7, "volume": 71074.0}, {"date": "2024-05-22", "close": 16.01, "volume": 59963.0}, {"date": "2024-05-23", "close": 15.02, "volume": 65350.0}, {"date": "2024-05-24", "close": 15.13, "volume": 33861.0}, {"date": "2024-05-28", "close": 16.14, "volume": 141161.0}, {"date": "2024-05-29", "close": 15.39, "volume": 94369.0}, {"date": "2024-05-30", "close": 15.63, "volume": 62774.0}, {"date": "2024-05-31", "close": 15.47, "volume": 87480.0}, {"date": "2024-06-03", "close": 15.7, "volume": 93037.0}, {"date": "2024-06-04", "close": 15.3, "volume": 94386.0}, {"date": "2024-06-05", "close": 16.38, "volume": 88145.0}, {"date": "2024-06-06", "close": 15.8, "volume": 41610.0}, {"date": "2024-06-07", "close": 15.74, "volume": 48059.0}, {"date": "2024-06-10", "close": 15.59, "volume": 35614.0}, {"date": "2024-06-11", "close": 15.57, "volume": 65411.0}, {"date": "2024-06-12", "close": 15.88, "volume": 85798.0}, {"date": "2024-06-13", "close": 16.45, "volume": 265654.0}, {"date": "2024-06-14", "close": 15.78, "volume": 60842.0}, {"date": "2024-06-17", "close": 15.21, "volume": 69197.0}, {"date": "2024-06-18", "close": 14.79, "volume": 60356.0}, {"date": "2024-06-20", "close": 14.44, "volume": 37272.0}, {"date": "2024-06-21", "close": 14.85, "volume": 112350.0}, {"date": "2024-06-24", "close": 14.24, "volume": 107348.0}, {"date": "2024-06-25", "close": 14.77, "volume": 132525.0}, {"date": "2024-06-26", "close": 14.1, "volume": 104170.0}, {"date": "2024-06-27", "close": 14.17, "volume": 56943.0}, {"date": "2024-06-28", "close": 14.25, "volume": 742761.0}, {"date": "2024-07-01", "close": 14.32, "volume": 84898.0}, {"date": "2024-07-02", "close": 14.0, "volume": 59559.0}, {"date": "2024-07-03", "close": 14.19, "volume": 30842.0}, {"date": "2024-07-05", "close": 14.13, "volume": 92661.0}, {"date": "2024-07-08", "close": 15.15, "volume": 82133.0}, {"date": "2024-07-09", "close": 15.56, "volume": 122369.0}, {"date": "2024-07-10", "close": 15.74, "volume": 154815.0}, {"date": "2024-07-11", "close": 17.37, "volume": 243378.0}, {"date": "2024-07-12", "close": 17.15, "volume": 190486.0}, {"date": "2024-07-15", "close": 17.86, "volume": 168520.0}, {"date": "2024-07-16", "close": 17.76, "volume": 120689.0}, {"date": "2024-07-17", "close": 17.12, "volume": 99015.0}, {"date": "2024-07-18", "close": 16.88, "volume": 136628.0}, {"date": "2024-07-19", "close": 16.98, "volume": 68466.0}, {"date": "2024-07-22", "close": 17.11, "volume": 86929.0}, {"date": "2024-07-23", "close": 17.18, "volume": 314608.0}, {"date": "2024-07-24", "close": 16.17, "volume": 136097.0}, {"date": "2024-07-25", "close": 17.1, "volume": 135577.0}, {"date": "2024-07-26", "close": 17.22, "volume": 84173.0}, {"date": "2024-07-29", "close": 16.69, "volume": 92789.0}, {"date": "2024-07-30", "close": 16.9, "volume": 102457.0}, {"date": "2024-07-31", "close": 16.47, "volume": 103599.0}, {"date": "2024-08-01", "close": 15.96, "volume": 322574.0}, {"date": "2024-08-02", "close": 14.75, "volume": 118201.0}, {"date": "2024-08-05", "close": 14.46, "volume": 130662.0}, {"date": "2024-08-06", "close": 14.69, "volume": 53057.0}, {"date": "2024-08-07", "close": 13.81, "volume": 109037.0}, {"date": "2024-08-08", "close": 14.45, "volume": 88515.0}, {"date": "2024-08-09", "close": 14.02, "volume": 96806.0}, {"date": "2024-08-12", "close": 14.21, "volume": 135969.0}, {"date": "2024-08-13", "close": 15.81, "volume": 117932.0}, {"date": "2024-08-14", "close": 15.82, "volume": 85326.0}, {"date": "2024-08-15", "close": 16.26, "volume": 105274.0}, {"date": "2024-08-16", "close": 16.53, "volume": 242610.0}, {"date": "2024-08-19", "close": 16.52, "volume": 467135.0}, {"date": "2024-08-20", "close": 16.93, "volume": 164106.0}, {"date": "2024-08-21", "close": 16.46, "volume": 165201.0}, {"date": "2024-08-22", "close": 16.11, "volume": 75737.0}, {"date": "2024-08-23", "close": 16.52, "volume": 119789.0}, {"date": "2024-08-26", "close": 16.91, "volume": 155437.0}, {"date": "2024-08-27", "close": 16.7, "volume": 59480.0}, {"date": "2024-08-28", "close": 16.32, "volume": 74597.0}, {"date": "2024-08-29", "close": 17.5, "volume": 145571.0}, {"date": "2024-08-30", "close": 17.7, "volume": 177913.0}, {"date": "2024-09-03", "close": 15.65, "volume": 127837.0}, {"date": "2024-09-04", "close": 15.4, "volume": 145085.0}, {"date": "2024-09-05", "close": 15.39, "volume": 88867.0}, {"date": "2024-09-06", "close": 14.8, "volume": 82033.0}, {"date": "2024-09-09", "close": 15.03, "volume": 124396.0}, {"date": "2024-09-10", "close": 14.72, "volume": 97035.0}, {"date": "2024-09-11", "close": 14.86, "volume": 74299.0}, {"date": "2024-09-12", "close": 14.86, "volume": 74851.0}, {"date": "2024-09-13", "close": 15.0, "volume": 122108.0}, {"date": "2024-09-16", "close": 14.55, "volume": 78095.0}, {"date": "2024-09-17", "close": 14.16, "volume": 160008.0}, {"date": "2024-09-18", "close": 13.65, "volume": 240500.0}, {"date": "2024-09-19", "close": 15.0, "volume": 138028.0}, {"date": "2024-09-20", "close": 14.68, "volume": 434010.0}, {"date": "2024-09-23", "close": 14.57, "volume": 221638.0}, {"date": "2024-09-24", "close": 15.4, "volume": 187901.0}, {"date": "2024-09-25", "close": 15.05, "volume": 79799.0}, {"date": "2024-09-26", "close": 15.77, "volume": 167567.0}, {"date": "2024-09-27", "close": 16.45, "volume": 359189.0}, {"date": "2024-09-30", "close": 15.98, "volume": 158789.0}, {"date": "2024-10-01", "close": 16.0, "volume": 159388.0}, {"date": "2024-10-02", "close": 16.29, "volume": 111198.0}, {"date": "2024-10-03", "close": 16.44, "volume": 159121.0}, {"date": "2024-10-04", "close": 17.07, "volume": 99438.0}, {"date": "2024-10-07", "close": 16.54, "volume": 101032.0}, {"date": "2024-10-08", "close": 16.39, "volume": 93232.0}, {"date": "2024-10-09", "close": 16.17, "volume": 213366.0}, {"date": "2024-10-10", "close": 15.81, "volume": 160295.0}, {"date": "2024-10-11", "close": 16.78, "volume": 186586.0}, {"date": "2024-10-14", "close": 17.83, "volume": 147608.0}, {"date": "2024-10-15", "close": 17.53, "volume": 150931.0}, {"date": "2024-10-16", "close": 17.66, "volume": 108675.0}, {"date": "2024-10-17", "close": 17.63, "volume": 62337.0}, {"date": "2024-10-18", "close": 17.44, "volume": 57949.0}, {"date": "2024-10-21", "close": 17.32, "volume": 80615.0}, {"date": "2024-10-22", "close": 17.13, "volume": 89338.0}, {"date": "2024-10-23", "close": 16.97, "volume": 80067.0}, {"date": "2024-10-24", "close": 16.84, "volume": 40662.0}, {"date": "2024-10-25", "close": 16.99, "volume": 79489.0}, {"date": "2024-10-28", "close": 17.37, "volume": 66142.0}, {"date": "2024-10-29", "close": 17.28, "volume": 77284.0}, {"date": "2024-10-30", "close": 17.23, "volume": 58152.0}, {"date": "2024-10-31", "close": 17.14, "volume": 73841.0}, {"date": "2024-11-01", "close": 17.6, "volume": 83564.0}, {"date": "2024-11-04", "close": 17.77, "volume": 133817.0}, {"date": "2024-11-05", "close": 18.62, "volume": 153694.0}, {"date": "2024-11-06", "close": 18.66, "volume": 247621.0}, {"date": "2024-11-07", "close": 19.23, "volume": 276325.0}, {"date": "2024-11-08", "close": 19.82, "volume": 239336.0}, {"date": "2024-11-11", "close": 19.89, "volume": 190210.0}, {"date": "2024-11-12", "close": 19.79, "volume": 162819.0}, {"date": "2024-11-13", "close": 19.96, "volume": 219660.0}, {"date": "2024-11-14", "close": 19.04, "volume": 157026.0}, {"date": "2024-11-15", "close": 17.85, "volume": 140733.0}, {"date": "2024-11-18", "close": 17.45, "volume": 113145.0}, {"date": "2024-11-19", "close": 17.77, "volume": 75358.0}, {"date": "2024-11-20", "close": 17.93, "volume": 68794.0}, {"date": "2024-11-21", "close": 18.05, "volume": 85051.0}, {"date": "2024-11-22", "close": 18.8, "volume": 95865.0}, {"date": "2024-11-25", "close": 19.04, "volume": 119646.0}, {"date": "2024-11-26", "close": 19.37, "volume": 96461.0}, {"date": "2024-11-27", "close": 19.83, "volume": 124306.0}, {"date": "2024-11-29", "close": 19.89, "volume": 78388.0}, {"date": "2024-12-02", "close": 20.32, "volume": 170715.0}, {"date": "2024-12-03", "close": 20.17, "volume": 161090.0}, {"date": "2024-12-04", "close": 19.96, "volume": 141511.0}, {"date": "2024-12-05", "close": 20.32, "volume": 119826.0}, {"date": "2024-12-06", "close": 21.59, "volume": 81524.0}, {"date": "2024-12-09", "close": 21.52, "volume": 110307.0}, {"date": "2024-12-10", "close": 20.51, "volume": 125886.0}, {"date": "2024-12-11", "close": 19.9, "volume": 125106.0}, {"date": "2024-12-12", "close": 18.12, "volume": 88478.0}, {"date": "2024-12-13", "close": 17.66, "volume": 111157.0}, {"date": "2024-12-16", "close": 18.01, "volume": 103670.0}, {"date": "2024-12-17", "close": 18.45, "volume": 91373.0}, {"date": "2024-12-18", "close": 17.1, "volume": 149682.0}, {"date": "2024-12-19", "close": 17.28, "volume": 125259.0}, {"date": "2024-12-20", "close": 17.59, "volume": 357928.0}, {"date": "2024-12-23", "close": 17.46, "volume": 87102.0}, {"date": "2024-12-24", "close": 17.56, "volume": 38970.0}, {"date": "2024-12-26", "close": 17.74, "volume": 48334.0}, {"date": "2024-12-27", "close": 17.41, "volume": 76441.0}, {"date": "2024-12-30", "close": 17.37, "volume": 105291.0}, {"date": "2024-12-31", "close": 17.29, "volume": 116097.0}, {"date": "2025-01-02", "close": 17.46, "volume": 155309.0}, {"date": "2025-01-03", "close": 18.31, "volume": 120113.0}, {"date": "2025-01-06", "close": 18.05, "volume": 75002.0}, {"date": "2025-01-07", "close": 17.25, "volume": 122804.0}, {"date": "2025-01-08", "close": 16.22, "volume": 114243.0}, {"date": "2025-01-10", "close": 14.65, "volume": 187146.0}, {"date": "2025-01-13", "close": 13.37, "volume": 121724.0}, {"date": "2025-01-14", "close": 12.49, "volume": 177577.0}, {"date": "2025-01-15", "close": 12.25, "volume": 117464.0}, {"date": "2025-01-16", "close": 12.54, "volume": 163204.0}, {"date": "2025-01-17", "close": 12.69, "volume": 106644.0}, {"date": "2025-01-21", "close": 13.06, "volume": 95629.0}, {"date": "2025-01-22", "close": 12.54, "volume": 151978.0}, {"date": "2025-01-23", "close": 12.92, "volume": 187566.0}, {"date": "2025-01-24", "close": 12.84, "volume": 94559.0}, {"date": "2025-01-27", "close": 13.18, "volume": 111856.0}, {"date": "2025-01-28", "close": 13.05, "volume": 84785.0}, {"date": "2025-01-29", "close": 13.26, "volume": 66543.0}, {"date": "2025-01-30", "close": 13.37, "volume": 100018.0}, {"date": "2025-01-31", "close": 13.44, "volume": 116631.0}, {"date": "2025-02-03", "close": 13.33, "volume": 106335.0}, {"date": "2025-02-04", "close": 13.56, "volume": 98324.0}, {"date": "2025-02-05", "close": 13.99, "volume": 66892.0}, {"date": "2025-02-06", "close": 13.48, "volume": 117938.0}, {"date": "2025-02-07", "close": 12.94, "volume": 96356.0}, {"date": "2025-02-10", "close": 12.86, "volume": 80564.0}, {"date": "2025-02-11", "close": 12.24, "volume": 168453.0}, {"date": "2025-02-12", "close": 12.69, "volume": 115156.0}, {"date": "2025-02-13", "close": 12.63, "volume": 59413.0}, {"date": "2025-02-14", "close": 13.44, "volume": 115239.0}, {"date": "2025-02-18", "close": 13.09, "volume": 101782.0}, {"date": "2025-02-19", "close": 13.0, "volume": 93606.0}, {"date": "2025-02-20", "close": 13.07, "volume": 75054.0}, {"date": "2025-02-21", "close": 13.04, "volume": 96612.0}, {"date": "2025-02-24", "close": 12.85, "volume": 158082.0}, {"date": "2025-02-25", "close": 12.12, "volume": 105762.0}, {"date": "2025-02-26", "close": 12.02, "volume": 88364.0}, {"date": "2025-02-27", "close": 11.98, "volume": 211299.0}, {"date": "2025-02-28", "close": 11.94, "volume": 193152.0}, {"date": "2025-03-03", "close": 11.33, "volume": 456442.0}, {"date": "2025-03-04", "close": 10.99, "volume": 138475.0}, {"date": "2025-03-05", "close": 10.58, "volume": 101133.0}, {"date": "2025-03-06", "close": 10.42, "volume": 88836.0}, {"date": "2025-03-07", "close": 10.77, "volume": 81613.0}, {"date": "2025-03-10", "close": 10.5, "volume": 105607.0}, {"date": "2025-03-11", "close": 10.65, "volume": 87782.0}, {"date": "2025-03-12", "close": 11.22, "volume": 100289.0}, {"date": "2025-03-13", "close": 10.82, "volume": 52532.0}, {"date": "2025-03-14", "close": 10.81, "volume": 71107.0}, {"date": "2025-03-17", "close": 10.81, "volume": 80582.0}, {"date": "2025-03-18", "close": 10.46, "volume": 59455.0}, {"date": "2025-03-19", "close": 10.75, "volume": 128848.0}, {"date": "2025-03-20", "close": 10.41, "volume": 67273.0}, {"date": "2025-03-21", "close": 10.49, "volume": 205190.0}, {"date": "2025-03-24", "close": 10.8, "volume": 74114.0}, {"date": "2025-03-25", "close": 10.175, "volume": 66914.0}, {"date": "2025-03-26", "close": 9.9, "volume": 85576.0}, {"date": "2025-03-27", "close": 9.96, "volume": 89226.0}, {"date": "2025-03-28", "close": 9.56, "volume": 66723.0}, {"date": "2025-03-31", "close": 9.04, "volume": 143370.0}, {"date": "2025-04-01", "close": 8.76, "volume": 148242.0}, {"date": "2025-04-02", "close": 8.8, "volume": 167460.0}, {"date": "2025-04-03", "close": 8.02, "volume": 239879.0}, {"date": "2025-04-04", "close": 7.94, "volume": 175164.0}, {"date": "2025-04-07", "close": 8.19, "volume": 229398.0}, {"date": "2025-04-08", "close": 7.55, "volume": 176614.0}, {"date": "2025-04-09", "close": 8.27, "volume": 185216.0}, {"date": "2025-04-10", "close": 7.85, "volume": 447192.0}, {"date": "2025-04-11", "close": 7.9, "volume": 175185.0}, {"date": "2025-04-14", "close": 7.92, "volume": 192683.0}, {"date": "2025-04-15", "close": 7.87, "volume": 167832.0}, {"date": "2025-04-16", "close": 7.86, "volume": 179751.0}, {"date": "2025-04-17", "close": 8.13, "volume": 158883.0}, {"date": "2025-04-21", "close": 7.95, "volume": 276209.0}, {"date": "2025-04-22", "close": 8.71, "volume": 113877.0}, {"date": "2025-04-23", "close": 8.71, "volume": 155926.0}, {"date": "2025-04-24", "close": 8.96, "volume": 126390.0}, {"date": "2025-04-25", "close": 8.84, "volume": 96288.0}, {"date": "2025-04-28", "close": 8.87, "volume": 104304.0}, {"date": "2025-04-29", "close": 8.94, "volume": 107675.0}, {"date": "2025-04-30", "close": 9.13, "volume": 127526.0}, {"date": "2025-05-01", "close": 9.05, "volume": 102568.0}, {"date": "2025-05-02", "close": 9.23, "volume": 88458.0}, {"date": "2025-05-05", "close": 9.09, "volume": 93744.0}, {"date": "2025-05-06", "close": 8.33, "volume": 191814.0}, {"date": "2025-05-07", "close": 8.16, "volume": 142829.0}, {"date": "2025-05-08", "close": 8.62, "volume": 146446.0}, {"date": "2025-05-09", "close": 8.38, "volume": 110354.0}, {"date": "2025-05-12", "close": 8.82, "volume": 145355.0}, {"date": "2025-05-13", "close": 8.7, "volume": 137753.0}, {"date": "2025-05-14", "close": 7.97, "volume": 150490.0}, {"date": "2025-05-15", "close": 8.12, "volume": 98811.0}, {"date": "2025-05-16", "close": 8.09, "volume": 217158.0}, {"date": "2025-05-19", "close": 8.01, "volume": 121121.0}, {"date": "2025-05-20", "close": 8.24, "volume": 168250.0}, {"date": "2025-05-21", "close": 7.69, "volume": 135034.0}, {"date": "2025-05-22", "close": 7.62, "volume": 115280.0}, {"date": "2025-05-23", "close": 7.5, "volume": 103059.0}, {"date": "2025-05-27", "close": 7.7, "volume": 143697.0}, {"date": "2025-05-28", "close": 7.77, "volume": 124218.0}, {"date": "2025-05-29", "close": 7.9, "volume": 87408.0}, {"date": "2025-05-30", "close": 7.6, "volume": 360715.0}, {"date": "2025-06-02", "close": 8.14, "volume": 203020.0}, {"date": "2025-06-03", "close": 8.24, "volume": 119495.0}, {"date": "2025-06-04", "close": 7.93, "volume": 106439.0}, {"date": "2025-06-05", "close": 8.12, "volume": 107234.0}, {"date": "2025-06-06", "close": 8.32, "volume": 92685.0}, {"date": "2025-06-09", "close": 8.11, "volume": 77713.0}, {"date": "2025-06-10", "close": 8.26, "volume": 127631.0}, {"date": "2025-06-11", "close": 7.9, "volume": 84927.0}, {"date": "2025-06-12", "close": 7.85, "volume": 76885.0}, {"date": "2025-06-13", "close": 7.59, "volume": 117868.0}, {"date": "2025-06-16", "close": 7.41, "volume": 82224.0}, {"date": "2025-06-17", "close": 7.21, "volume": 127210.0}, {"date": "2025-06-18", "close": 7.03, "volume": 118694.0}, {"date": "2025-06-20", "close": 7.12, "volume": 221794.0}, {"date": "2025-06-23", "close": 7.04, "volume": 88591.0}, {"date": "2025-06-24", "close": 7.08, "volume": 91260.0}, {"date": "2025-06-25", "close": 7.06, "volume": 116237.0}, {"date": "2025-06-26", "close": 7.02, "volume": 97042.0}, {"date": "2025-06-27", "close": 6.91, "volume": 545179.0}, {"date": "2025-06-30", "close": 6.72, "volume": 160972.0}, {"date": "2025-07-01", "close": 7.11, "volume": 205752.0}, {"date": "2025-07-02", "close": 7.27, "volume": 126328.0}, {"date": "2025-07-03", "close": 7.23, "volume": 66446.0}, {"date": "2025-07-07", "close": 6.97, "volume": 149403.0}, {"date": "2025-07-08", "close": 7.16, "volume": 169533.0}, {"date": "2025-07-09", "close": 7.57, "volume": 143707.0}, {"date": "2025-07-10", "close": 6.76, "volume": 153422.0}, {"date": "2025-07-11", "close": 6.55, "volume": 220024.0}, {"date": "2025-07-14", "close": 6.8, "volume": 94567.0}, {"date": "2025-07-15", "close": 6.37, "volume": 136275.0}, {"date": "2025-07-16", "close": 6.38, "volume": 118027.0}, {"date": "2025-07-17", "close": 6.38, "volume": 89750.0}, {"date": "2025-07-18", "close": 6.26, "volume": 118687.0}, {"date": "2025-07-21", "close": 6.14, "volume": 90102.0}, {"date": "2025-07-22", "close": 6.38, "volume": 127319.0}, {"date": "2025-07-23", "close": 6.39, "volume": 104419.0}, {"date": "2025-07-24", "close": 6.39, "volume": 95858.0}, {"date": "2025-07-25", "close": 6.54, "volume": 120867.0}, {"date": "2025-07-28", "close": 6.23, "volume": 233629.0}, {"date": "2025-07-29", "close": 6.29, "volume": 132552.0}, {"date": "2025-07-30", "close": 6.64, "volume": 273265.0}, {"date": "2025-07-31", "close": 5.88, "volume": 271427.0}, {"date": "2025-08-01", "close": 5.8, "volume": 315725.0}, {"date": "2025-08-04", "close": 5.92, "volume": 304715.0}, {"date": "2025-08-05", "close": 5.83, "volume": 356449.0}, {"date": "2025-08-06", "close": 5.95, "volume": 555107.0}, {"date": "2025-08-07", "close": 5.3, "volume": 499459.0}, {"date": "2025-08-08", "close": 5.19, "volume": 308342.0}, {"date": "2025-08-11", "close": 5.02, "volume": 242106.0}, {"date": "2025-08-12", "close": 5.16, "volume": 278792.0}, {"date": "2025-08-13", "close": 5.32, "volume": 203636.0}, {"date": "2025-08-14", "close": 5.25, "volume": 228069.0}, {"date": "2025-08-15", "close": 5.27, "volume": 345721.0}, {"date": "2025-08-18", "close": 5.52, "volume": 239528.0}, {"date": "2025-08-19", "close": 5.62, "volume": 250840.0}, {"date": "2025-08-20", "close": 5.31, "volume": 253100.0}, {"date": "2025-08-21", "close": 5.87, "volume": 184852.0}, {"date": "2025-08-22", "close": 6.14, "volume": 198835.0}, {"date": "2025-08-25", "close": 5.63, "volume": 138101.0}, {"date": "2025-08-26", "close": 5.61, "volume": 135031.0}, {"date": "2025-08-27", "close": 5.68, "volume": 76867.0}, {"date": "2025-08-28", "close": 5.65, "volume": 118018.0}, {"date": "2025-08-29", "close": 5.47, "volume": 146570.0}, {"date": "2025-09-02", "close": 5.38, "volume": 284869.0}, {"date": "2025-09-03", "close": 5.32, "volume": 254541.0}, {"date": "2025-09-04", "close": 5.22, "volume": 342177.0}, {"date": "2025-09-05", "close": 5.29, "volume": 347742.0}, {"date": "2025-09-08", "close": 5.28, "volume": 346404.0}, {"date": "2025-09-09", "close": 5.14, "volume": 261369.0}, {"date": "2025-09-10", "close": 5.22, "volume": 285240.0}, {"date": "2025-09-11", "close": 5.33, "volume": 229164.0}, {"date": "2025-09-12", "close": 5.28, "volume": 244295.0}, {"date": "2025-09-15", "close": 5.06, "volume": 220852.0}, {"date": "2025-09-16", "close": 5.12, "volume": 218871.0}, {"date": "2025-09-17", "close": 5.09, "volume": 840624.0}, {"date": "2025-09-18", "close": 5.55, "volume": 1827414.0}, {"date": "2025-09-19", "close": 5.42, "volume": 489346.0}, {"date": "2025-09-22", "close": 5.28, "volume": 375659.0}, {"date": "2025-09-23", "close": 5.09, "volume": 264257.0}, {"date": "2025-09-24", "close": 5.15, "volume": 245097.0}, {"date": "2025-09-25", "close": 5.58, "volume": 522235.0}, {"date": "2025-09-26", "close": 5.8, "volume": 297025.0}, {"date": "2025-09-29", "close": 5.84, "volume": 208852.0}, {"date": "2025-09-30", "close": 5.8, "volume": 171053.0}, {"date": "2025-10-01", "close": 5.88, "volume": 165914.0}, {"date": "2025-10-02", "close": 5.92, "volume": 131461.0}, {"date": "2025-10-03", "close": 6.0, "volume": 125150.0}, {"date": "2025-10-06", "close": 5.92, "volume": 137575.0}, {"date": "2025-10-07", "close": 5.85, "volume": 166928.0}, {"date": "2025-10-08", "close": 6.16, "volume": 155599.0}, {"date": "2025-10-09", "close": 6.79, "volume": 340512.0}, {"date": "2025-10-10", "close": 6.09, "volume": 284568.0}, {"date": "2025-10-13", "close": 5.81, "volume": 126588.0}, {"date": "2025-10-14", "close": 6.06, "volume": 165152.0}, {"date": "2025-10-15", "close": 6.19, "volume": 106997.0}, {"date": "2025-10-16", "close": 6.18, "volume": 159329.0}, {"date": "2025-10-17", "close": 5.87, "volume": 126034.0}, {"date": "2025-10-20", "close": 6.25, "volume": 191581.0}, {"date": "2025-10-21", "close": 6.36, "volume": 173684.0}, {"date": "2025-10-22", "close": 6.31, "volume": 226276.0}, {"date": "2025-10-23", "close": 6.4, "volume": 141733.0}, {"date": "2025-10-24", "close": 6.83, "volume": 222354.0}, {"date": "2025-10-27", "close": 7.31, "volume": 340772.0}, {"date": "2025-10-28", "close": 7.35, "volume": 243466.0}, {"date": "2025-10-29", "close": 6.89, "volume": 166938.0}, {"date": "2025-10-30", "close": 6.9, "volume": 128629.0}, {"date": "2025-10-31", "close": 6.95, "volume": 145255.0}, {"date": "2025-11-03", "close": 6.78, "volume": 315842.0}, {"date": "2025-11-04", "close": 6.62, "volume": 347650.0}, {"date": "2025-11-05", "close": 6.94, "volume": 145062.0}, {"date": "2025-11-06", "close": 6.95, "volume": 367305.0}, {"date": "2025-11-07", "close": 6.91, "volume": 351712.0}, {"date": "2025-11-10", "close": 7.26, "volume": 199478.0}, {"date": "2025-11-11", "close": 7.7, "volume": 182547.0}, {"date": "2025-11-12", "close": 8.01, "volume": 323147.0}, {"date": "2025-11-13", "close": 8.78, "volume": 650965.0}, {"date": "2025-11-14", "close": 8.75, "volume": 644720.0}, {"date": "2025-11-17", "close": 8.47, "volume": 221357.0}, {"date": "2025-11-18", "close": 8.82, "volume": 351074.0}, {"date": "2025-11-19", "close": 8.73, "volume": 332545.0}, {"date": "2025-11-20", "close": 9.17, "volume": 268453.0}, {"date": "2025-11-21", "close": 10.11, "volume": 352595.0}, {"date": "2025-11-24", "close": 9.89, "volume": 246925.0}, {"date": "2025-11-25", "close": 10.12, "volume": 248531.0}, {"date": "2025-11-26", "close": 10.08, "volume": 153968.0}, {"date": "2025-11-28", "close": 10.27, "volume": 141405.0}, {"date": "2025-12-01", "close": 9.91, "volume": 282829.0}, {"date": "2025-12-02", "close": 9.85, "volume": 268514.0}, {"date": "2025-12-03", "close": 10.07, "volume": 134382.0}, {"date": "2025-12-04", "close": 10.16, "volume": 123914.0}, {"date": "2025-12-05", "close": 10.32, "volume": 102417.0}, {"date": "2025-12-08", "close": 11.04, "volume": 153873.0}, {"date": "2025-12-09", "close": 10.59, "volume": 119873.0}, {"date": "2025-12-10", "close": 10.59, "volume": 269089.0}, {"date": "2025-12-11", "close": 10.81, "volume": 211888.0}, {"date": "2025-12-12", "close": 11.08, "volume": 218987.0}, {"date": "2025-12-15", "close": 11.03, "volume": 169541.0}, {"date": "2025-12-16", "close": 11.37, "volume": 174836.0}, {"date": "2025-12-17", "close": 11.22, "volume": 217918.0}, {"date": "2025-12-18", "close": 10.96, "volume": 156512.0}, {"date": "2025-12-19", "close": 10.98, "volume": 229076.0}, {"date": "2025-12-22", "close": 10.62, "volume": 239732.0}, {"date": "2025-12-23", "close": 10.63, "volume": 140224.0}, {"date": "2025-12-24", "close": 10.58, "volume": 71114.0}, {"date": "2025-12-26", "close": 10.41, "volume": 176341.0}, {"date": "2025-12-29", "close": 10.23, "volume": 202217.0}, {"date": "2025-12-30", "close": 10.09, "volume": 121296.0}, {"date": "2025-12-31", "close": 10.28, "volume": 199941.0}, {"date": "2026-01-02", "close": 10.05, "volume": 217779.0}, {"date": "2026-01-05", "close": 10.5, "volume": 237212.0}, {"date": "2026-01-06", "close": 10.08, "volume": 238154.0}, {"date": "2026-01-07", "close": 10.75, "volume": 167019.0}, {"date": "2026-01-08", "close": 10.52, "volume": 134569.0}, {"date": "2026-01-09", "close": 10.02, "volume": 101589.0}, {"date": "2026-01-12", "close": 9.95, "volume": 419870.0}, {"date": "2026-01-13", "close": 10.46, "volume": 133074.0}, {"date": "2026-01-14", "close": 10.58, "volume": 298169.0}, {"date": "2026-01-15", "close": 10.82, "volume": 277910.0}, {"date": "2026-01-16", "close": 11.0, "volume": 299090.0}, {"date": "2026-01-20", "close": 10.62, "volume": 252521.0}, {"date": "2026-01-21", "close": 11.3, "volume": 214697.0}, {"date": "2026-01-22", "close": 11.71, "volume": 195084.0}, {"date": "2026-01-23", "close": 11.43, "volume": 374726.0}, {"date": "2026-01-26", "close": 11.1, "volume": 416531.0}, {"date": "2026-01-27", "close": 11.0, "volume": 428349.0}, {"date": "2026-01-28", "close": 11.15, "volume": 320033.0}, {"date": "2026-01-29", "close": 11.66, "volume": 175553.0}, {"date": "2026-01-30", "close": 11.44, "volume": 230430.0}, {"date": "2026-02-02", "close": 11.85, "volume": 194772.0}, {"date": "2026-02-03", "close": 11.79, "volume": 169339.0}, {"date": "2026-02-04", "close": 10.82, "volume": 194640.0}, {"date": "2026-02-05", "close": 10.07, "volume": 376661.0}, {"date": "2026-02-06", "close": 10.6, "volume": 192213.0}, {"date": "2026-02-09", "close": 10.55, "volume": 146694.0}, {"date": "2026-02-10", "close": 10.82, "volume": 210898.0}, {"date": "2026-02-11", "close": 11.07, "volume": 148733.0}, {"date": "2026-02-12", "close": 10.8, "volume": 153118.0}, {"date": "2026-02-13", "close": 10.88, "volume": 183476.0}, {"date": "2026-02-17", "close": 11.02, "volume": 146256.0}, {"date": "2026-02-18", "close": 11.04, "volume": 160270.0}, {"date": "2026-02-19", "close": 11.41, "volume": 143802.0}, {"date": "2026-02-20", "close": 11.29, "volume": 184098.0}, {"date": "2026-02-23", "close": 11.29, "volume": 135024.0}, {"date": "2026-02-24", "close": 11.48, "volume": 140916.0}, {"date": "2026-02-25", "close": 11.98, "volume": 189905.0}, {"date": "2026-02-26", "close": 12.79, "volume": 245332.0}, {"date": "2026-02-27", "close": 11.93, "volume": 304285.0}, {"date": "2026-03-02", "close": 11.68, "volume": 284818.0}, {"date": "2026-03-03", "close": 11.85, "volume": 324950.0}, {"date": "2026-03-04", "close": 12.5, "volume": 187955.0}, {"date": "2026-03-05", "close": 11.62, "volume": 407552.0}, {"date": "2026-03-06", "close": 12.58, "volume": 465481.0}, {"date": "2026-03-09", "close": 12.7, "volume": 204313.0}, {"date": "2026-03-10", "close": 13.2, "volume": 273255.0}, {"date": "2026-03-11", "close": 13.5, "volume": 210985.0}, {"date": "2026-03-12", "close": 12.98, "volume": 197534.0}, {"date": "2026-03-13", "close": 12.69, "volume": 137222.0}, {"date": "2026-03-16", "close": 12.74, "volume": 142270.0}, {"date": "2026-03-17", "close": 12.59, "volume": 113002.0}, {"date": "2026-03-18", "close": 11.88, "volume": 159785.0}, {"date": "2026-03-19", "close": 11.98, "volume": 207935.0}, {"date": "2026-03-20", "close": 11.31, "volume": 414705.0}, {"date": "2026-03-23", "close": 11.49, "volume": 225520.0}, {"date": "2026-03-24", "close": 11.47, "volume": 174542.0}, {"date": "2026-03-25", "close": 12.05, "volume": 136362.0}, {"date": "2026-03-26", "close": 12.31, "volume": 138477.0}, {"date": "2026-03-27", "close": 11.93, "volume": 126796.0}, {"date": "2026-03-30", "close": 11.77, "volume": 243595.0}, {"date": "2026-03-31", "close": 12.62, "volume": 266030.0}, {"date": "2026-04-01", "close": 13.48, "volume": 257098.0}, {"date": "2026-04-02", "close": 13.15, "volume": 178007.0}, {"date": "2026-04-06", "close": 13.88, "volume": 197381.0}, {"date": "2026-04-07", "close": 13.85, "volume": 155662.0}, {"date": "2026-04-08", "close": 14.32, "volume": 157181.0}, {"date": "2026-04-09", "close": 14.05, "volume": 144538.0}, {"date": "2026-04-10", "close": 13.5, "volume": 213142.0}, {"date": "2026-04-13", "close": 13.89, "volume": 90399.0}, {"date": "2026-04-14", "close": 14.03, "volume": 89661.0}, {"date": "2026-04-15", "close": 13.99, "volume": 79158.0}, {"date": "2026-04-16", "close": 13.56, "volume": 154575.0}, {"date": "2026-04-17", "close": 13.99, "volume": 113333.0}, {"date": "2026-04-20", "close": 13.56, "volume": 134090.0}, {"date": "2026-04-21", "close": 13.07, "volume": 99266.0}, {"date": "2026-04-22", "close": 13.05, "volume": 169440.0}, {"date": "2026-04-23", "close": 12.81, "volume": 164037.0}, {"date": "2026-04-24", "close": 12.63, "volume": 161013.0}, {"date": "2026-04-27", "close": 12.96, "volume": 140343.0}, {"date": "2026-04-28", "close": 12.89, "volume": 138057.0}, {"date": "2026-04-29", "close": 12.72, "volume": 140835.0}, {"date": "2026-04-30", "close": 13.5, "volume": 612381.0}, {"date": "2026-05-01", "close": 14.5, "volume": 323342.0}, {"date": "2026-05-04", "close": 15.79, "volume": 426182.0}, {"date": "2026-05-05", "close": 15.75, "volume": 402116.0}, {"date": "2026-05-06", "close": 16.03, "volume": 416248.0}, {"date": "2026-05-07", "close": 6.85, "volume": 4126695.0}, {"date": "2026-05-08", "close": 6.84, "volume": 1316080.0}, {"date": "2026-05-11", "close": 7.0, "volume": 794528.0}, {"date": "2026-05-12", "close": 7.12, "volume": 1239279.0}, {"date": "2026-05-13", "close": 7.32, "volume": 674847.0}, {"date": "2026-05-14", "close": 6.83, "volume": 779146.0}, {"date": "2026-05-15", "close": 6.38, "volume": 327121.0}, {"date": "2026-05-18", "close": 5.89, "volume": 433878.0}, {"date": "2026-05-19", "close": 5.65, "volume": 378151.0}, {"date": "2026-05-20", "close": 6.04, "volume": 440631.0}, {"date": "2026-05-21", "close": 6.31, "volume": 372062.0}, {"date": "2026-05-22", "close": 6.56, "volume": 369793.0}, {"date": "2026-05-26", "close": 6.7, "volume": 513532.0}, {"date": "2026-05-27", "close": 6.63, "volume": 426494.0}, {"date": "2026-05-28", "close": 6.82, "volume": 307557.0}, {"date": "2026-05-29", "close": 7.07, "volume": 277956.0}, {"date": "2026-06-01", "close": 6.91, "volume": 280663.0}, {"date": "2026-06-02", "close": 6.64, "volume": 299078.0}, {"date": "2026-06-03", "close": 6.58, "volume": 240456.0}, {"date": "2026-06-04", "close": 7.0, "volume": 235390.0}, {"date": "2026-06-05", "close": 6.37, "volume": 195030.0}, {"date": "2026-06-08", "close": 6.26, "volume": 245830.0}, {"date": "2026-06-09", "close": 6.37, "volume": 175795.0}, {"date": "2026-06-10", "close": 5.97, "volume": 269065.0}, {"date": "2026-06-11", "close": 6.31, "volume": 339835.0}, {"date": "2026-06-12", "close": 6.46, "volume": 185970.0}, {"date": "2026-06-15", "close": 6.575, "volume": 192403.0}, {"date": "2026-06-16", "close": 6.5, "volume": 173987.0}, {"date": "2026-06-17", "close": 6.81, "volume": 201185.0}, {"date": "2026-06-18", "close": 7.09, "volume": 339761.0}, {"date": "2026-06-22", "close": 7.07, "volume": 279054.0}, {"date": "2026-06-23", "close": 7.24, "volume": 207478.0}, {"date": "2026-06-24", "close": 7.54, "volume": 184003.0}, {"date": "2026-06-25", "close": 7.15, "volume": 244905.0}, {"date": "2026-06-26", "close": 7.74, "volume": 1448065.0}, {"date": "2026-06-29", "close": 7.71, "volume": 240297.0}, {"date": "2026-06-30", "close": 7.36, "volume": 322737.0}, {"date": "2026-07-01", "close": 7.59, "volume": 272567.0}, {"date": "2026-07-02", "close": 7.72, "volume": 360890.0}, {"date": "2026-07-06", "close": 7.53, "volume": 259374.0}, {"date": "2026-07-07", "close": 7.45, "volume": 374539.0}, {"date": "2026-07-08", "close": 7.32, "volume": 541144.0}, {"date": "2026-07-09", "close": 7.4, "volume": 603163.0}, {"date": "2026-07-10", "close": 6.92, "volume": 380492.0}, {"date": "2026-07-13", "close": 6.6, "volume": 284674.0}, {"date": "2026-07-14", "close": 6.8, "volume": 245939.0}, {"date": "2026-07-15", "close": 7.11, "volume": 282714.0}, {"date": "2026-07-16", "close": 6.87, "volume": 726508.0}, {"date": "2026-07-17", "close": 6.89, "volume": 378187.0}, {"date": "2026-07-20", "close": 6.34, "volume": 371531.0}, {"date": "2026-07-21", "close": 6.46, "volume": 513746.0}, {"date": "2026-07-22", "close": 6.15, "volume": 375955.0}, {"date": "2026-07-23", "close": 6.05, "volume": 791911.0}, {"date": "2026-07-24", "close": 5.85, "volume": 566335.0}, {"date": "2026-07-27", "close": 6.08, "volume": 446761.0}, {"date": "2026-07-28", "close": 5.83, "volume": 445752.0}, {"date": "2026-07-29", "close": 6.55, "volume": 435423.0}, {"date": "2026-07-30", "close": 6.77, "volume": 594748.0}, {"date": "2026-07-31", "close": 6.79, "volume": 352598.0}, {"date": "2026-08-03", "close": 7.26, "volume": 500498.0}, {"date": "2026-08-04", "close": 7.24, "volume": 663126.0}, {"date": "2026-08-05", "close": 7.06, "volume": 591549.0}, {"date": "2026-08-06", "close": 6.87, "volume": 269971.0}, {"date": "2026-08-07", "close": 6.87, "volume": 458069.0}], "refreshing": true}