{"ticker": "VRDN", "overview": {"cik": "1590750", "ticker": "VRDN", "name": "Viridian Therapeutics, Inc.\\DE", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359636", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-20", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005637", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006222", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355735", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097208", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001907884-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000556", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003486", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000558", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001590750-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336691", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294561", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294560", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294556", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294552", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294547", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294546", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286273", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-078245", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254560", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245186", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239246", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062332", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-060294", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-060292", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 348194.0, "net": -348194.0, "insiders": 1, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "VRDN", "has_prices": true, "as_of": "2026-07-24", "last": 19.27, "prev_close": 19.26, "change": 0.00999999999999801, "change_pct": 0.000519210799584528, "session_volume": 1515553.0, "vwap_5": 19.050878159084714, "vwap_20": 18.90888965089762, "vwap_60": 17.63061633891172, "vwap_250": 21.96091122089783, "high_52w": 33.78, "low_52w": 13.3, "avg_volume_20": 2467309.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005637", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Point72 Asset Management, L.P. takes a 5% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005637-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001193125-26-359636", "src": "INSIDERS", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Jennifer Tousignant", "who_key": "Tousignant Jennifer", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 348194.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims VRDN: $348K", "source_url": "https://www.sec.gov/Archives/edgar/data/2010978/000119312526359636/0001193125-26-359636-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "0001193125-26-355735", "src": "INSIDERS", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Radhika Tripuraneni", "who_key": "Tripuraneni Radhika", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 528400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on VRDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761114/000119312526355735/0001193125-26-355735-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000080255-26-000556", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 5.2% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000556-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001172661-26-003486", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Deep Track Capital, LP moves to a 3.25% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003486-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001907884-26-000016", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Kynam Capital Management, LP", "who_key": "Kynam Capital Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Kynam Capital Management, LP moves to a 5.7% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1907884/0001907884-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001104659-26-097208", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Paradigm Biocapital Advisors LP", "who_key": "Paradigm Biocapital Advisors LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Paradigm Biocapital Advisors LP moves to a 6.1% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1855655/0001104659-26-097208-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000093751-26-000558", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 5.5% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000558-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001104659-26-078245", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Paradigm Biocapital Advisors LP", "who_key": "Paradigm Biocapital Advisors LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Paradigm Biocapital Advisors LP takes a 5.1% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1855655/0001104659-26-078245-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-18", "mins": 198161}, {"id": "13DG-0001104659-26-062332", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Bellevue Group AG", "who_key": "Bellevue Group AG", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bellevue Group AG takes a 6.6% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1674546/0001104659-26-062332-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001104659-26-060292", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "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": "Fairmount Funds Management LLC moves to a 14.04% activist stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1802528/0001104659-26-060292-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250001}, {"id": "13DG-0001172661-26-001638", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Deep Track Capital, LP takes a 5.3% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-001638-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257201}, {"id": "13DG-0000102909-26-002586", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "VANGUARD GROUP INC adjusts its stake in VRDN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002586-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005637", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Point72 Asset Management, L.P. takes a 5% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005637-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "13DG-0000080255-26-000556", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 5.2% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000556-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001172661-26-003486", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Deep Track Capital, LP moves to a 3.25% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003486-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001907884-26-000016", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Kynam Capital Management, LP", "who_key": "Kynam Capital Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Kynam Capital Management, LP moves to a 5.7% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1907884/0001907884-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001104659-26-097208", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Paradigm Biocapital Advisors LP", "who_key": "Paradigm Biocapital Advisors LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Paradigm Biocapital Advisors LP moves to a 6.1% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1855655/0001104659-26-097208-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000093751-26-000558", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 5.5% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000558-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001104659-26-078245", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Paradigm Biocapital Advisors LP", "who_key": "Paradigm Biocapital Advisors LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Paradigm Biocapital Advisors LP takes a 5.1% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1855655/0001104659-26-078245-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-18", "mins": 198161}, {"id": "13DG-0001104659-26-062332", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Bellevue Group AG", "who_key": "Bellevue Group AG", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bellevue Group AG takes a 6.6% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1674546/0001104659-26-062332-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001104659-26-060292", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "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": "Fairmount Funds Management LLC moves to a 14.04% activist stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1802528/0001104659-26-060292-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250001}, {"id": "13DG-0001172661-26-001638", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Deep Track Capital, LP takes a 5.3% passive stake in VRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-001638-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257201}, {"id": "13DG-0000102909-26-002586", "src": "13DG", "ticker": "VRDN", "cik": "1590750", "company": "Viridian Therapeutics, Inc.\\DE", "company_raw": "Viridian Therapeutics, Inc.\\DE", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "VANGUARD GROUP INC adjusts its stake in VRDN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002586-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "Viridian Therapeutics, Inc.  - Common Stock", "new_value": "Viridian Therapeutics, Inc.\\DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001590750", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001590750", "applied": 1, "detected_at": "2026-10-28T09:30:34.335427"}]}, "key_people": [{"who": "Jennifer Tousignant", "who_key": "Tousignant Jennifer", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 348194.0, "net": -348194.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 348194.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010978/000119312526359636/0001193125-26-359636-index.htm"}], "latest": {"action": "SELL", "amount": 348194.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010978/000119312526359636/0001193125-26-359636-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -348194.0}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359636", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-20", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005637", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006222", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355735", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097208", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001907884-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000556", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003486", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000558", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001590750-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336691", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294561", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294560", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294556", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294552", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294547", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294546", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286273", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-078245", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254560", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245186", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239246", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062332", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-060294", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-060292", "price_sensitive": false}], "performance": {"ticker": "VRDN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.7, "volume": 12483.0}, {"date": "2021-07-28", "close": 16.8, "volume": 2824.0}, {"date": "2021-07-29", "close": 15.99, "volume": 8118.0}, {"date": "2021-07-30", "close": 15.525, "volume": 4762.0}, {"date": "2021-08-02", "close": 15.02, "volume": 4189.0}, {"date": "2021-08-03", "close": 14.45, "volume": 11399.0}, {"date": "2021-08-04", "close": 13.855, "volume": 10726.0}, {"date": "2021-08-05", "close": 14.62, "volume": 4342.0}, {"date": "2021-08-06", "close": 14.47, "volume": 4378.0}, {"date": "2021-08-09", "close": 14.2, "volume": 13861.0}, {"date": "2021-08-10", "close": 14.0, "volume": 2406.0}, {"date": "2021-08-11", "close": 12.05, "volume": 40191.0}, {"date": "2021-08-12", "close": 11.83, "volume": 44326.0}, {"date": "2021-08-13", "close": 11.775, "volume": 16737.0}, {"date": "2021-08-16", "close": 11.43, "volume": 1313150.0}, {"date": "2021-08-17", "close": 12.02, "volume": 64710.0}, {"date": "2021-08-18", "close": 13.39, "volume": 47295.0}, {"date": "2021-08-19", "close": 12.96, "volume": 31454.0}, {"date": "2021-08-20", "close": 13.58, "volume": 71416.0}, {"date": "2021-08-23", "close": 13.63, "volume": 13033.0}, {"date": "2021-08-24", "close": 13.53, "volume": 17598.0}, {"date": "2021-08-25", "close": 13.9, "volume": 23050.0}, {"date": "2021-08-26", "close": 13.67, "volume": 17822.0}, {"date": "2021-08-27", "close": 13.76, "volume": 13025.0}, {"date": "2021-08-30", "close": 13.27, "volume": 29853.0}, {"date": "2021-08-31", "close": 13.38, "volume": 36420.0}, {"date": "2021-09-01", "close": 13.17, "volume": 938963.0}, {"date": "2021-09-02", "close": 12.62, "volume": 40317.0}, {"date": "2021-09-03", "close": 12.22, "volume": 80117.0}, {"date": "2021-09-07", "close": 12.2, "volume": 10570.0}, {"date": "2021-09-08", "close": 12.15, "volume": 48469.0}, {"date": "2021-09-09", "close": 11.76, "volume": 166496.0}, {"date": "2021-09-10", "close": 12.26, "volume": 17415.0}, {"date": "2021-09-13", "close": 12.43, "volume": 26457.0}, {"date": "2021-09-14", "close": 12.2, "volume": 24915.0}, {"date": "2021-09-15", "close": 11.88, "volume": 26482.0}, {"date": "2021-09-16", "close": 11.9, "volume": 10249.0}, {"date": "2021-09-17", "close": 11.63, "volume": 59208.0}, {"date": "2021-09-20", "close": 10.69, "volume": 17924.0}, {"date": "2021-09-21", "close": 12.61, "volume": 6325211.0}, {"date": "2021-09-22", "close": 14.0, "volume": 709776.0}, {"date": "2021-09-23", "close": 14.39, "volume": 352333.0}, {"date": "2021-09-24", "close": 15.96, "volume": 224294.0}, {"date": "2021-09-27", "close": 16.06, "volume": 198590.0}, {"date": "2021-09-28", "close": 17.5, "volume": 255480.0}, {"date": "2021-09-29", "close": 17.0, "volume": 227236.0}, {"date": "2021-09-30", "close": 16.45, "volume": 52994.0}, {"date": "2021-10-01", "close": 16.52, "volume": 84312.0}, {"date": "2021-10-04", "close": 17.49, "volume": 109449.0}, {"date": "2021-10-05", "close": 17.52, "volume": 94299.0}, {"date": "2021-10-06", "close": 17.35, "volume": 60525.0}, {"date": "2021-10-07", "close": 17.43, "volume": 148962.0}, {"date": "2021-10-08", "close": 16.2, "volume": 266982.0}, {"date": "2021-10-11", "close": 15.65, "volume": 117731.0}, {"date": "2021-10-12", "close": 16.0, "volume": 1890975.0}, {"date": "2021-10-13", "close": 16.59, "volume": 80654.0}, {"date": "2021-10-14", "close": 16.57, "volume": 42831.0}, {"date": "2021-10-15", "close": 17.07, "volume": 217928.0}, {"date": "2021-10-18", "close": 16.62, "volume": 28691.0}, {"date": "2021-10-19", "close": 16.74, "volume": 34621.0}, {"date": "2021-10-20", "close": 16.55, "volume": 60819.0}, {"date": "2021-10-21", "close": 16.69, "volume": 168570.0}, {"date": "2021-10-22", "close": 16.18, "volume": 19937.0}, {"date": "2021-10-25", "close": 17.53, "volume": 54707.0}, {"date": "2021-10-26", "close": 17.5, "volume": 127315.0}, {"date": "2021-10-27", "close": 17.91, "volume": 72727.0}, {"date": "2021-10-28", "close": 18.19, "volume": 104656.0}, {"date": "2021-10-29", "close": 18.1, "volume": 175321.0}, {"date": "2021-11-01", "close": 18.13, "volume": 119740.0}, {"date": "2021-11-02", "close": 17.52, "volume": 26677.0}, {"date": "2021-11-03", "close": 17.92, "volume": 42021.0}, {"date": "2021-11-04", "close": 18.09, "volume": 60415.0}, {"date": "2021-11-05", "close": 18.99, "volume": 84211.0}, {"date": "2021-11-08", "close": 18.5, "volume": 75739.0}, {"date": "2021-11-09", "close": 18.3, "volume": 30630.0}, {"date": "2021-11-10", "close": 18.52, "volume": 73606.0}, {"date": "2021-11-11", "close": 18.43, "volume": 44129.0}, {"date": "2021-11-12", "close": 19.19, "volume": 104734.0}, {"date": "2021-11-15", "close": 19.14, "volume": 179995.0}, {"date": "2021-11-16", "close": 18.78, "volume": 48351.0}, {"date": "2021-11-17", "close": 19.0, "volume": 49026.0}, {"date": "2021-11-18", "close": 19.65, "volume": 107732.0}, {"date": "2021-11-19", "close": 19.45, "volume": 63306.0}, {"date": "2021-11-22", "close": 19.62, "volume": 49651.0}, {"date": "2021-11-23", "close": 19.5, "volume": 106213.0}, {"date": "2021-11-24", "close": 19.38, "volume": 84129.0}, {"date": "2021-11-26", "close": 18.3, "volume": 11206.0}, {"date": "2021-11-29", "close": 17.97, "volume": 59324.0}, {"date": "2021-11-30", "close": 19.24, "volume": 152566.0}, {"date": "2021-12-01", "close": 18.44, "volume": 57545.0}, {"date": "2021-12-02", "close": 19.0, "volume": 38582.0}, {"date": "2021-12-03", "close": 18.84, "volume": 96823.0}, {"date": "2021-12-06", "close": 19.68, "volume": 95905.0}, {"date": "2021-12-07", "close": 20.64, "volume": 289875.0}, {"date": "2021-12-08", "close": 20.36, "volume": 69494.0}, {"date": "2021-12-09", "close": 19.88, "volume": 121597.0}, {"date": "2021-12-10", "close": 20.5, "volume": 85538.0}, {"date": "2021-12-13", "close": 19.66, "volume": 121946.0}, {"date": "2021-12-14", "close": 19.5, "volume": 51494.0}, {"date": "2021-12-15", "close": 20.54, "volume": 211023.0}, {"date": "2021-12-16", "close": 20.63, "volume": 207952.0}, {"date": "2021-12-17", "close": 20.56, "volume": 851812.0}, {"date": "2021-12-20", "close": 19.9, "volume": 190398.0}, {"date": "2021-12-21", "close": 20.5, "volume": 215964.0}, {"date": "2021-12-22", "close": 20.89, "volume": 86227.0}, {"date": "2021-12-23", "close": 21.5, "volume": 125021.0}, {"date": "2021-12-27", "close": 21.0, "volume": 56945.0}, {"date": "2021-12-28", "close": 20.0, "volume": 79452.0}, {"date": "2021-12-29", "close": 20.02, "volume": 44493.0}, {"date": "2021-12-30", "close": 20.3, "volume": 69522.0}, {"date": "2021-12-31", "close": 19.77, "volume": 49065.0}, {"date": "2022-01-03", "close": 20.75, "volume": 80506.0}, {"date": "2022-01-04", "close": 20.71, "volume": 42192.0}, {"date": "2022-01-05", "close": 19.605, "volume": 72919.0}, {"date": "2022-01-06", "close": 20.0, "volume": 91911.0}, {"date": "2022-01-07", "close": 20.0, "volume": 63999.0}, {"date": "2022-01-10", "close": 19.31, "volume": 56049.0}, {"date": "2022-01-11", "close": 19.53, "volume": 121342.0}, {"date": "2022-01-12", "close": 19.35, "volume": 82568.0}, {"date": "2022-01-13", "close": 19.01, "volume": 80764.0}, {"date": "2022-01-14", "close": 20.0, "volume": 103804.0}, {"date": "2022-01-18", "close": 19.64, "volume": 47181.0}, {"date": "2022-01-19", "close": 19.66, "volume": 54685.0}, {"date": "2022-01-20", "close": 17.89, "volume": 48878.0}, {"date": "2022-01-21", "close": 17.49, "volume": 46181.0}, {"date": "2022-01-24", "close": 17.02, "volume": 60871.0}, {"date": "2022-01-25", "close": 17.04, "volume": 29498.0}, {"date": "2022-01-26", "close": 18.17, "volume": 60014.0}, {"date": "2022-01-27", "close": 17.22, "volume": 43093.0}, {"date": "2022-01-28", "close": 18.33, "volume": 45625.0}, {"date": "2022-01-31", "close": 20.1, "volume": 48284.0}, {"date": "2022-02-01", "close": 19.5, "volume": 85282.0}, {"date": "2022-02-02", "close": 18.51, "volume": 63883.0}, {"date": "2022-02-03", "close": 19.66, "volume": 26210.0}, {"date": "2022-02-04", "close": 19.77, "volume": 30494.0}, {"date": "2022-02-07", "close": 19.89, "volume": 35741.0}, {"date": "2022-02-08", "close": 19.99, "volume": 21693.0}, {"date": "2022-02-09", "close": 20.88, "volume": 66915.0}, {"date": "2022-02-10", "close": 20.33, "volume": 38345.0}, {"date": "2022-02-11", "close": 20.17, "volume": 18293.0}, {"date": "2022-02-14", "close": 20.58, "volume": 43163.0}, {"date": "2022-02-15", "close": 20.37, "volume": 44983.0}, {"date": "2022-02-16", "close": 20.25, "volume": 34634.0}, {"date": "2022-02-17", "close": 20.2, "volume": 63496.0}, {"date": "2022-02-18", "close": 17.6, "volume": 214899.0}, {"date": "2022-02-22", "close": 19.15, "volume": 106556.0}, {"date": "2022-02-23", "close": 19.1, "volume": 68632.0}, {"date": "2022-02-24", "close": 18.75, "volume": 158680.0}, {"date": "2022-02-25", "close": 18.7, "volume": 56064.0}, {"date": "2022-02-28", "close": 18.07, "volume": 136226.0}, {"date": "2022-03-01", "close": 17.64, "volume": 120317.0}, {"date": "2022-03-02", "close": 17.36, "volume": 87532.0}, {"date": "2022-03-03", "close": 17.35, "volume": 114942.0}, {"date": "2022-03-04", "close": 17.01, "volume": 439730.0}, {"date": "2022-03-07", "close": 16.79, "volume": 54627.0}, {"date": "2022-03-08", "close": 18.05, "volume": 110274.0}, {"date": "2022-03-09", "close": 19.64, "volume": 113193.0}, {"date": "2022-03-10", "close": 19.04, "volume": 88478.0}, {"date": "2022-03-11", "close": 20.08, "volume": 110053.0}, {"date": "2022-03-14", "close": 20.2, "volume": 69310.0}, {"date": "2022-03-15", "close": 19.91, "volume": 166017.0}, {"date": "2022-03-16", "close": 20.0, "volume": 111838.0}, {"date": "2022-03-17", "close": 20.0, "volume": 78385.0}, {"date": "2022-03-18", "close": 20.0, "volume": 80996.0}, {"date": "2022-03-21", "close": 20.02, "volume": 64963.0}, {"date": "2022-03-22", "close": 20.44, "volume": 111441.0}, {"date": "2022-03-23", "close": 20.19, "volume": 95388.0}, {"date": "2022-03-24", "close": 19.99, "volume": 109346.0}, {"date": "2022-03-25", "close": 20.28, "volume": 131369.0}, {"date": "2022-03-28", "close": 19.11, "volume": 76787.0}, {"date": "2022-03-29", "close": 19.39, "volume": 122263.0}, {"date": "2022-03-30", "close": 17.98, "volume": 300947.0}, {"date": "2022-03-31", "close": 18.49, "volume": 344535.0}, {"date": "2022-04-01", "close": 18.68, "volume": 133147.0}, {"date": "2022-04-04", "close": 18.92, "volume": 215472.0}, {"date": "2022-04-05", "close": 18.91, "volume": 203894.0}, {"date": "2022-04-06", "close": 18.81, "volume": 112267.0}, {"date": "2022-04-07", "close": 18.28, "volume": 278604.0}, {"date": "2022-04-08", "close": 18.6, "volume": 130080.0}, {"date": "2022-04-11", "close": 17.78, "volume": 90955.0}, {"date": "2022-04-12", "close": 17.85, "volume": 89686.0}, {"date": "2022-04-13", "close": 19.0, "volume": 285834.0}, {"date": "2022-04-14", "close": 18.97, "volume": 164990.0}, {"date": "2022-04-18", "close": 16.94, "volume": 249061.0}, {"date": "2022-04-19", "close": 17.18, "volume": 178445.0}, {"date": "2022-04-20", "close": 16.47, "volume": 93603.0}, {"date": "2022-04-21", "close": 15.67, "volume": 117154.0}, {"date": "2022-04-22", "close": 15.43, "volume": 226330.0}, {"date": "2022-04-25", "close": 15.55, "volume": 146010.0}, {"date": "2022-04-26", "close": 14.91, "volume": 112553.0}, {"date": "2022-04-27", "close": 14.22, "volume": 143172.0}, {"date": "2022-04-28", "close": 14.0, "volume": 111379.0}, {"date": "2022-04-29", "close": 13.76, "volume": 85196.0}, {"date": "2022-05-02", "close": 12.92, "volume": 209825.0}, {"date": "2022-05-03", "close": 12.45, "volume": 331636.0}, {"date": "2022-05-04", "close": 12.09, "volume": 245564.0}, {"date": "2022-05-05", "close": 10.75, "volume": 192746.0}, {"date": "2022-05-06", "close": 10.18, "volume": 396453.0}, {"date": "2022-05-09", "close": 9.55, "volume": 648706.0}, {"date": "2022-05-10", "close": 10.67, "volume": 680694.0}, {"date": "2022-05-11", "close": 10.01, "volume": 146098.0}, {"date": "2022-05-12", "close": 10.56, "volume": 247731.0}, {"date": "2022-05-13", "close": 13.52, "volume": 500964.0}, {"date": "2022-05-16", "close": 13.3, "volume": 281491.0}, {"date": "2022-05-17", "close": 14.44, "volume": 368347.0}, {"date": "2022-05-18", "close": 14.21, "volume": 161393.0}, {"date": "2022-05-19", "close": 13.01, "volume": 87823.0}, {"date": "2022-05-20", "close": 13.58, "volume": 132577.0}, {"date": "2022-05-23", "close": 13.46, "volume": 138066.0}, {"date": "2022-05-24", "close": 13.01, "volume": 161791.0}, {"date": "2022-05-25", "close": 12.88, "volume": 86306.0}, {"date": "2022-05-26", "close": 11.9, "volume": 187831.0}, {"date": "2022-05-27", "close": 12.19, "volume": 168540.0}, {"date": "2022-05-31", "close": 12.2, "volume": 989428.0}, {"date": "2022-06-01", "close": 12.14, "volume": 299125.0}, {"date": "2022-06-02", "close": 12.65, "volume": 138145.0}, {"date": "2022-06-03", "close": 11.93, "volume": 252218.0}, {"date": "2022-06-06", "close": 11.65, "volume": 200532.0}, {"date": "2022-06-07", "close": 12.3, "volume": 336429.0}, {"date": "2022-06-08", "close": 12.31, "volume": 121199.0}, {"date": "2022-06-09", "close": 11.25, "volume": 189319.0}, {"date": "2022-06-10", "close": 10.87, "volume": 195524.0}, {"date": "2022-06-13", "close": 10.92, "volume": 554190.0}, {"date": "2022-06-14", "close": 10.7, "volume": 552283.0}, {"date": "2022-06-15", "close": 10.41, "volume": 581811.0}, {"date": "2022-06-16", "close": 10.52, "volume": 428113.0}, {"date": "2022-06-17", "close": 10.82, "volume": 1142764.0}, {"date": "2022-06-21", "close": 10.63, "volume": 396262.0}, {"date": "2022-06-22", "close": 11.01, "volume": 402608.0}, {"date": "2022-06-23", "close": 11.71, "volume": 441607.0}, {"date": "2022-06-24", "close": 10.97, "volume": 2903719.0}, {"date": "2022-06-27", "close": 10.52, "volume": 322049.0}, {"date": "2022-06-28", "close": 10.5, "volume": 257348.0}, {"date": "2022-06-29", "close": 11.04, "volume": 584046.0}, {"date": "2022-06-30", "close": 11.57, "volume": 322004.0}, {"date": "2022-07-01", "close": 10.7, "volume": 168141.0}, {"date": "2022-07-05", "close": 11.23, "volume": 228768.0}, {"date": "2022-07-06", "close": 11.11, "volume": 314353.0}, {"date": "2022-07-07", "close": 11.96, "volume": 449302.0}, {"date": "2022-07-08", "close": 12.31, "volume": 416828.0}, {"date": "2022-07-11", "close": 12.35, "volume": 246402.0}, {"date": "2022-07-12", "close": 12.74, "volume": 206062.0}, {"date": "2022-07-13", "close": 12.55, "volume": 157559.0}, {"date": "2022-07-14", "close": 13.07, "volume": 99487.0}, {"date": "2022-07-15", "close": 13.47, "volume": 185109.0}, {"date": "2022-07-18", "close": 13.6, "volume": 213594.0}, {"date": "2022-07-19", "close": 13.85, "volume": 175327.0}, {"date": "2022-07-20", "close": 14.23, "volume": 266234.0}, {"date": "2022-07-21", "close": 13.26, "volume": 352856.0}, {"date": "2022-07-22", "close": 12.97, "volume": 201977.0}, {"date": "2022-07-25", "close": 12.99, "volume": 133227.0}, {"date": "2022-07-26", "close": 13.59, "volume": 192432.0}, {"date": "2022-07-27", "close": 13.51, "volume": 155529.0}, {"date": "2022-07-28", "close": 13.18, "volume": 205562.0}, {"date": "2022-07-29", "close": 13.24, "volume": 170376.0}, {"date": "2022-08-01", "close": 13.58, "volume": 188220.0}, {"date": "2022-08-02", "close": 14.1, "volume": 156154.0}, {"date": "2022-08-03", "close": 13.36, "volume": 1206666.0}, {"date": "2022-08-04", "close": 13.6, "volume": 143149.0}, {"date": "2022-08-05", "close": 13.65, "volume": 142150.0}, {"date": "2022-08-08", "close": 13.9, "volume": 267415.0}, {"date": "2022-08-09", "close": 13.67, "volume": 118181.0}, {"date": "2022-08-10", "close": 13.64, "volume": 324451.0}, {"date": "2022-08-11", "close": 13.7, "volume": 464183.0}, {"date": "2022-08-12", "close": 14.73, "volume": 441334.0}, {"date": "2022-08-15", "close": 22.0, "volume": 12747620.0}, {"date": "2022-08-16", "close": 25.5, "volume": 4673269.0}, {"date": "2022-08-17", "close": 22.78, "volume": 4645738.0}, {"date": "2022-08-18", "close": 23.25, "volume": 1266602.0}, {"date": "2022-08-19", "close": 23.58, "volume": 755572.0}, {"date": "2022-08-22", "close": 23.78, "volume": 592645.0}, {"date": "2022-08-23", "close": 24.39, "volume": 497594.0}, {"date": "2022-08-24", "close": 24.56, "volume": 328461.0}, {"date": "2022-08-25", "close": 23.99, "volume": 227393.0}, {"date": "2022-08-26", "close": 24.06, "volume": 347666.0}, {"date": "2022-08-29", "close": 24.06, "volume": 216710.0}, {"date": "2022-08-30", "close": 21.7, "volume": 2030521.0}, {"date": "2022-08-31", "close": 22.21, "volume": 480287.0}, {"date": "2022-09-01", "close": 21.21, "volume": 670420.0}, {"date": "2022-09-02", "close": 21.97, "volume": 729257.0}, {"date": "2022-09-06", "close": 21.83, "volume": 361754.0}, {"date": "2022-09-07", "close": 22.49, "volume": 430763.0}, {"date": "2022-09-08", "close": 22.06, "volume": 649724.0}, {"date": "2022-09-09", "close": 22.67, "volume": 445017.0}, {"date": "2022-09-12", "close": 22.38, "volume": 611364.0}, {"date": "2022-09-13", "close": 22.25, "volume": 706092.0}, {"date": "2022-09-14", "close": 23.0, "volume": 583447.0}, {"date": "2022-09-15", "close": 22.87, "volume": 565616.0}, {"date": "2022-09-16", "close": 22.0, "volume": 1958457.0}, {"date": "2022-09-19", "close": 21.12, "volume": 311124.0}, {"date": "2022-09-20", "close": 21.38, "volume": 236535.0}, {"date": "2022-09-21", "close": 20.74, "volume": 238374.0}, {"date": "2022-09-22", "close": 20.88, "volume": 208655.0}, {"date": "2022-09-23", "close": 20.69, "volume": 329927.0}, {"date": "2022-09-26", "close": 20.07, "volume": 493084.0}, {"date": "2022-09-27", "close": 20.19, "volume": 323214.0}, {"date": "2022-09-28", "close": 20.58, "volume": 435639.0}, {"date": "2022-09-29", "close": 19.94, "volume": 268333.0}, {"date": "2022-09-30", "close": 20.51, "volume": 1012514.0}, {"date": "2022-10-03", "close": 20.77, "volume": 268653.0}, {"date": "2022-10-04", "close": 20.78, "volume": 320372.0}, {"date": "2022-10-05", "close": 20.57, "volume": 347882.0}, {"date": "2022-10-06", "close": 20.41, "volume": 218732.0}, {"date": "2022-10-07", "close": 20.16, "volume": 201493.0}, {"date": "2022-10-10", "close": 19.26, "volume": 296897.0}, {"date": "2022-10-11", "close": 19.75, "volume": 436142.0}, {"date": "2022-10-12", "close": 19.92, "volume": 592478.0}, {"date": "2022-10-13", "close": 21.14, "volume": 340825.0}, {"date": "2022-10-14", "close": 20.97, "volume": 475399.0}, {"date": "2022-10-17", "close": 19.74, "volume": 1031849.0}, {"date": "2022-10-18", "close": 20.42, "volume": 343951.0}, {"date": "2022-10-19", "close": 19.33, "volume": 322058.0}, {"date": "2022-10-20", "close": 19.33, "volume": 555889.0}, {"date": "2022-10-21", "close": 20.01, "volume": 273679.0}, {"date": "2022-10-24", "close": 18.78, "volume": 281962.0}, {"date": "2022-10-25", "close": 19.27, "volume": 261345.0}, {"date": "2022-10-26", "close": 19.19, "volume": 369528.0}, {"date": "2022-10-27", "close": 19.28, "volume": 257741.0}, {"date": "2022-10-28", "close": 20.03, "volume": 334920.0}, {"date": "2022-10-31", "close": 19.9, "volume": 325917.0}, {"date": "2022-11-01", "close": 19.76, "volume": 269473.0}, {"date": "2022-11-02", "close": 19.28, "volume": 678142.0}, {"date": "2022-11-03", "close": 20.25, "volume": 293437.0}, {"date": "2022-11-04", "close": 19.67, "volume": 304603.0}, {"date": "2022-11-07", "close": 18.95, "volume": 608226.0}, {"date": "2022-11-08", "close": 18.93, "volume": 245504.0}, {"date": "2022-11-09", "close": 18.98, "volume": 439803.0}, {"date": "2022-11-10", "close": 19.8, "volume": 484908.0}, {"date": "2022-11-11", "close": 20.51, "volume": 405316.0}, {"date": "2022-11-14", "close": 20.32, "volume": 863522.0}, {"date": "2022-11-15", "close": 22.845, "volume": 795709.0}, {"date": "2022-11-16", "close": 23.0, "volume": 825472.0}, {"date": "2022-11-17", "close": 22.89, "volume": 383366.0}, {"date": "2022-11-18", "close": 22.55, "volume": 478661.0}, {"date": "2022-11-21", "close": 22.43, "volume": 490982.0}, {"date": "2022-11-22", "close": 23.09, "volume": 290952.0}, {"date": "2022-11-23", "close": 22.88, "volume": 189613.0}, {"date": "2022-11-25", "close": 22.81, "volume": 105918.0}, {"date": "2022-11-28", "close": 22.61, "volume": 271994.0}, {"date": "2022-11-29", "close": 22.88, "volume": 459917.0}, {"date": "2022-11-30", "close": 25.27, "volume": 3973213.0}, {"date": "2022-12-01", "close": 26.04, "volume": 901245.0}, {"date": "2022-12-02", "close": 27.5, "volume": 1416130.0}, {"date": "2022-12-05", "close": 26.84, "volume": 473088.0}, {"date": "2022-12-06", "close": 26.02, "volume": 427630.0}, {"date": "2022-12-07", "close": 25.85, "volume": 453582.0}, {"date": "2022-12-08", "close": 26.76, "volume": 540357.0}, {"date": "2022-12-09", "close": 27.05, "volume": 292577.0}, {"date": "2022-12-12", "close": 26.66, "volume": 728882.0}, {"date": "2022-12-13", "close": 27.54, "volume": 525269.0}, {"date": "2022-12-14", "close": 27.92, "volume": 555651.0}, {"date": "2022-12-15", "close": 27.49, "volume": 778302.0}, {"date": "2022-12-16", "close": 27.88, "volume": 2943916.0}, {"date": "2022-12-19", "close": 27.63, "volume": 495637.0}, {"date": "2022-12-20", "close": 27.52, "volume": 558938.0}, {"date": "2022-12-21", "close": 29.54, "volume": 570080.0}, {"date": "2022-12-22", "close": 29.74, "volume": 503858.0}, {"date": "2022-12-23", "close": 29.58, "volume": 245271.0}, {"date": "2022-12-27", "close": 28.62, "volume": 204781.0}, {"date": "2022-12-28", "close": 28.4, "volume": 204225.0}, {"date": "2022-12-29", "close": 28.9, "volume": 297830.0}, {"date": "2022-12-30", "close": 29.21, "volume": 342943.0}, {"date": "2023-01-03", "close": 28.5, "volume": 336760.0}, {"date": "2023-01-04", "close": 28.51, "volume": 279786.0}, {"date": "2023-01-05", "close": 27.47, "volume": 541100.0}, {"date": "2023-01-06", "close": 27.46, "volume": 313834.0}, {"date": "2023-01-09", "close": 32.98, "volume": 2776007.0}, {"date": "2023-01-10", "close": 35.5, "volume": 1484833.0}, {"date": "2023-01-11", "close": 35.39, "volume": 1030926.0}, {"date": "2023-01-12", "close": 36.02, "volume": 611676.0}, {"date": "2023-01-13", "close": 36.23, "volume": 605362.0}, {"date": "2023-01-17", "close": 37.58, "volume": 745857.0}, {"date": "2023-01-18", "close": 36.8, "volume": 887747.0}, {"date": "2023-01-19", "close": 35.78, "volume": 568112.0}, {"date": "2023-01-20", "close": 35.96, "volume": 426584.0}, {"date": "2023-01-23", "close": 35.64, "volume": 309175.0}, {"date": "2023-01-24", "close": 37.11, "volume": 709316.0}, {"date": "2023-01-25", "close": 37.36, "volume": 661690.0}, {"date": "2023-01-26", "close": 37.6, "volume": 202474.0}, {"date": "2023-01-27", "close": 36.33, "volume": 255241.0}, {"date": "2023-01-30", "close": 35.4, "volume": 255160.0}, {"date": "2023-01-31", "close": 36.52, "volume": 392720.0}, {"date": "2023-02-01", "close": 37.3, "volume": 401972.0}, {"date": "2023-02-02", "close": 37.09, "volume": 380644.0}, {"date": "2023-02-03", "close": 37.48, "volume": 354232.0}, {"date": "2023-02-06", "close": 35.8, "volume": 971518.0}, {"date": "2023-02-07", "close": 34.73, "volume": 533808.0}, {"date": "2023-02-08", "close": 34.2, "volume": 361698.0}, {"date": "2023-02-09", "close": 34.69, "volume": 285901.0}, {"date": "2023-02-10", "close": 33.22, "volume": 705351.0}, {"date": "2023-02-13", "close": 32.95, "volume": 478564.0}, {"date": "2023-02-14", "close": 32.87, "volume": 303773.0}, {"date": "2023-02-15", "close": 32.66, "volume": 457079.0}, {"date": "2023-02-16", "close": 32.86, "volume": 371931.0}, {"date": "2023-02-17", "close": 32.97, "volume": 492938.0}, {"date": "2023-02-21", "close": 32.46, "volume": 769891.0}, {"date": "2023-02-22", "close": 32.79, "volume": 870672.0}, {"date": "2023-02-23", "close": 33.59, "volume": 354612.0}, {"date": "2023-02-24", "close": 32.9, "volume": 399357.0}, {"date": "2023-02-27", "close": 32.68, "volume": 256207.0}, {"date": "2023-02-28", "close": 32.76, "volume": 341236.0}, {"date": "2023-03-01", "close": 33.06, "volume": 355289.0}, {"date": "2023-03-02", "close": 32.55, "volume": 410456.0}, {"date": "2023-03-03", "close": 32.96, "volume": 511017.0}, {"date": "2023-03-06", "close": 32.65, "volume": 252182.0}, {"date": "2023-03-07", "close": 32.92, "volume": 376828.0}, {"date": "2023-03-08", "close": 29.47, "volume": 1570971.0}, {"date": "2023-03-09", "close": 29.31, "volume": 705121.0}, {"date": "2023-03-10", "close": 28.41, "volume": 682581.0}, {"date": "2023-03-13", "close": 28.85, "volume": 589276.0}, {"date": "2023-03-14", "close": 28.53, "volume": 593734.0}, {"date": "2023-03-15", "close": 28.47, "volume": 420507.0}, {"date": "2023-03-16", "close": 28.6, "volume": 340363.0}, {"date": "2023-03-17", "close": 27.45, "volume": 1997757.0}, {"date": "2023-03-20", "close": 28.04, "volume": 560712.0}, {"date": "2023-03-21", "close": 26.72, "volume": 349835.0}, {"date": "2023-03-22", "close": 25.85, "volume": 473507.0}, {"date": "2023-03-23", "close": 25.5, "volume": 457044.0}, {"date": "2023-03-24", "close": 25.74, "volume": 317990.0}, {"date": "2023-03-27", "close": 25.63, "volume": 421762.0}, {"date": "2023-03-28", "close": 25.04, "volume": 208651.0}, {"date": "2023-03-29", "close": 25.61, "volume": 285020.0}, {"date": "2023-03-30", "close": 25.04, "volume": 626709.0}, {"date": "2023-03-31", "close": 25.44, "volume": 763115.0}, {"date": "2023-04-03", "close": 25.43, "volume": 743089.0}, {"date": "2023-04-04", "close": 25.27, "volume": 429282.0}, {"date": "2023-04-05", "close": 24.92, "volume": 373953.0}, {"date": "2023-04-06", "close": 25.41, "volume": 337618.0}, {"date": "2023-04-10", "close": 24.67, "volume": 648668.0}, {"date": "2023-04-11", "close": 25.03, "volume": 366870.0}, {"date": "2023-04-12", "close": 25.04, "volume": 544209.0}, {"date": "2023-04-13", "close": 26.24, "volume": 631189.0}, {"date": "2023-04-14", "close": 25.2, "volume": 288638.0}, {"date": "2023-04-17", "close": 26.78, "volume": 1331727.0}, {"date": "2023-04-18", "close": 28.56, "volume": 830588.0}, {"date": "2023-04-19", "close": 29.23, "volume": 841704.0}, {"date": "2023-04-20", "close": 28.74, "volume": 556935.0}, {"date": "2023-04-21", "close": 29.67, "volume": 424801.0}, {"date": "2023-04-24", "close": 29.08, "volume": 310567.0}, {"date": "2023-04-25", "close": 28.22, "volume": 454786.0}, {"date": "2023-04-26", "close": 27.63, "volume": 401875.0}, {"date": "2023-04-27", "close": 27.75, "volume": 267900.0}, {"date": "2023-04-28", "close": 28.03, "volume": 612101.0}, {"date": "2023-05-01", "close": 28.64, "volume": 638580.0}, {"date": "2023-05-02", "close": 27.89, "volume": 713396.0}, {"date": "2023-05-03", "close": 27.79, "volume": 583846.0}, {"date": "2023-05-04", "close": 27.45, "volume": 560422.0}, {"date": "2023-05-05", "close": 26.3, "volume": 679413.0}, {"date": "2023-05-08", "close": 25.49, "volume": 832904.0}, {"date": "2023-05-09", "close": 25.68, "volume": 772662.0}, {"date": "2023-05-10", "close": 25.37, "volume": 1028190.0}, {"date": "2023-05-11", "close": 23.84, "volume": 787375.0}, {"date": "2023-05-12", "close": 23.43, "volume": 520991.0}, {"date": "2023-05-15", "close": 23.43, "volume": 1047487.0}, {"date": "2023-05-16", "close": 23.42, "volume": 1063285.0}, {"date": "2023-05-17", "close": 22.91, "volume": 429264.0}, {"date": "2023-05-18", "close": 22.57, "volume": 470835.0}, {"date": "2023-05-19", "close": 23.09, "volume": 464620.0}, {"date": "2023-05-22", "close": 24.76, "volume": 1248160.0}, {"date": "2023-05-23", "close": 24.88, "volume": 848758.0}, {"date": "2023-05-24", "close": 23.97, "volume": 681835.0}, {"date": "2023-05-25", "close": 23.81, "volume": 422708.0}, {"date": "2023-05-26", "close": 23.73, "volume": 272021.0}, {"date": "2023-05-30", "close": 23.99, "volume": 374282.0}, {"date": "2023-05-31", "close": 23.83, "volume": 747365.0}, {"date": "2023-06-01", "close": 24.5, "volume": 733922.0}, {"date": "2023-06-02", "close": 24.38, "volume": 464658.0}, {"date": "2023-06-05", "close": 24.87, "volume": 577900.0}, {"date": "2023-06-06", "close": 24.99, "volume": 579642.0}, {"date": "2023-06-07", "close": 25.16, "volume": 359375.0}, {"date": "2023-06-08", "close": 25.47, "volume": 391687.0}, {"date": "2023-06-09", "close": 25.52, "volume": 409569.0}, {"date": "2023-06-12", "close": 25.5, "volume": 501852.0}, {"date": "2023-06-13", "close": 26.54, "volume": 802017.0}, {"date": "2023-06-14", "close": 27.67, "volume": 958706.0}, {"date": "2023-06-15", "close": 27.87, "volume": 464472.0}, {"date": "2023-06-16", "close": 27.12, "volume": 2505890.0}, {"date": "2023-06-20", "close": 25.04, "volume": 1319996.0}, {"date": "2023-06-21", "close": 27.04, "volume": 595153.0}, {"date": "2023-06-22", "close": 26.66, "volume": 901975.0}, {"date": "2023-06-23", "close": 25.72, "volume": 941385.0}, {"date": "2023-06-26", "close": 23.605, "volume": 698803.0}, {"date": "2023-06-27", "close": 23.78, "volume": 848153.0}, {"date": "2023-06-28", "close": 23.94, "volume": 519948.0}, {"date": "2023-06-29", "close": 23.94, "volume": 613731.0}, {"date": "2023-06-30", "close": 23.79, "volume": 829400.0}, {"date": "2023-07-03", "close": 24.7, "volume": 405687.0}, {"date": "2023-07-05", "close": 24.31, "volume": 531470.0}, {"date": "2023-07-06", "close": 23.28, "volume": 533007.0}, {"date": "2023-07-07", "close": 23.34, "volume": 365793.0}, {"date": "2023-07-10", "close": 24.52, "volume": 799407.0}, {"date": "2023-07-11", "close": 20.5, "volume": 4736901.0}, {"date": "2023-07-12", "close": 20.1, "volume": 1358359.0}, {"date": "2023-07-13", "close": 21.42, "volume": 1154024.0}, {"date": "2023-07-14", "close": 22.22, "volume": 814502.0}, {"date": "2023-07-17", "close": 22.93, "volume": 859698.0}, {"date": "2023-07-18", "close": 22.16, "volume": 618153.0}, {"date": "2023-07-19", "close": 21.76, "volume": 409502.0}, {"date": "2023-07-20", "close": 20.5, "volume": 1304247.0}, {"date": "2023-07-21", "close": 20.5, "volume": 823847.0}, {"date": "2023-07-24", "close": 20.12, "volume": 1180372.0}, {"date": "2023-07-25", "close": 18.97, "volume": 672805.0}, {"date": "2023-07-26", "close": 18.72, "volume": 586504.0}, {"date": "2023-07-27", "close": 18.18, "volume": 922224.0}, {"date": "2023-07-28", "close": 18.72, "volume": 692596.0}, {"date": "2023-07-31", "close": 18.76, "volume": 308709.0}, {"date": "2023-08-01", "close": 18.65, "volume": 507340.0}, {"date": "2023-08-02", "close": 18.36, "volume": 505036.0}, {"date": "2023-08-03", "close": 18.1, "volume": 575474.0}, {"date": "2023-08-04", "close": 18.57, "volume": 495040.0}, {"date": "2023-08-07", "close": 17.74, "volume": 996542.0}, {"date": "2023-08-08", "close": 18.75, "volume": 1079583.0}, {"date": "2023-08-09", "close": 19.26, "volume": 855212.0}, {"date": "2023-08-10", "close": 19.52, "volume": 479548.0}, {"date": "2023-08-11", "close": 19.62, "volume": 286775.0}, {"date": "2023-08-14", "close": 19.81, "volume": 767879.0}, {"date": "2023-08-15", "close": 19.56, "volume": 521284.0}, {"date": "2023-08-16", "close": 19.44, "volume": 348628.0}, {"date": "2023-08-17", "close": 19.04, "volume": 316880.0}, {"date": "2023-08-18", "close": 19.45, "volume": 313151.0}, {"date": "2023-08-21", "close": 19.89, "volume": 437432.0}, {"date": "2023-08-22", "close": 19.62, "volume": 238709.0}, {"date": "2023-08-23", "close": 19.0, "volume": 245225.0}, {"date": "2023-08-24", "close": 18.8, "volume": 729363.0}, {"date": "2023-08-25", "close": 18.68, "volume": 442210.0}, {"date": "2023-08-28", "close": 18.6, "volume": 429528.0}, {"date": "2023-08-29", "close": 18.44, "volume": 294265.0}, {"date": "2023-08-30", "close": 18.51, "volume": 487484.0}, {"date": "2023-08-31", "close": 18.17, "volume": 398699.0}, {"date": "2023-09-01", "close": 19.11, "volume": 600352.0}, {"date": "2023-09-05", "close": 19.35, "volume": 557432.0}, {"date": "2023-09-06", "close": 18.95, "volume": 715170.0}, {"date": "2023-09-07", "close": 18.73, "volume": 422823.0}, {"date": "2023-09-08", "close": 18.18, "volume": 905213.0}, {"date": "2023-09-11", "close": 17.87, "volume": 771076.0}, {"date": "2023-09-12", "close": 17.75, "volume": 751237.0}, {"date": "2023-09-13", "close": 16.75, "volume": 1366855.0}, {"date": "2023-09-14", "close": 17.52, "volume": 594570.0}, {"date": "2023-09-15", "close": 17.53, "volume": 1306695.0}, {"date": "2023-09-18", "close": 17.28, "volume": 479451.0}, {"date": "2023-09-19", "close": 17.05, "volume": 298451.0}, {"date": "2023-09-20", "close": 16.37, "volume": 389256.0}, {"date": "2023-09-21", "close": 15.74, "volume": 628242.0}, {"date": "2023-09-22", "close": 15.54, "volume": 377844.0}, {"date": "2023-09-25", "close": 15.44, "volume": 453051.0}, {"date": "2023-09-26", "close": 15.53, "volume": 474740.0}, {"date": "2023-09-27", "close": 15.37, "volume": 346627.0}, {"date": "2023-09-28", "close": 15.16, "volume": 430107.0}, {"date": "2023-09-29", "close": 15.34, "volume": 494611.0}, {"date": "2023-10-02", "close": 14.6, "volume": 657727.0}, {"date": "2023-10-03", "close": 14.09, "volume": 889111.0}, {"date": "2023-10-04", "close": 14.16, "volume": 962351.0}, {"date": "2023-10-05", "close": 14.54, "volume": 473294.0}, {"date": "2023-10-06", "close": 14.08, "volume": 588450.0}, {"date": "2023-10-09", "close": 13.84, "volume": 500733.0}, {"date": "2023-10-10", "close": 14.1, "volume": 1325751.0}, {"date": "2023-10-11", "close": 13.29, "volume": 615507.0}, {"date": "2023-10-12", "close": 12.15, "volume": 1623567.0}, {"date": "2023-10-13", "close": 12.34, "volume": 1087598.0}, {"date": "2023-10-16", "close": 11.88, "volume": 535626.0}, {"date": "2023-10-17", "close": 12.11, "volume": 600187.0}, {"date": "2023-10-18", "close": 11.83, "volume": 559596.0}, {"date": "2023-10-19", "close": 11.76, "volume": 1364485.0}, {"date": "2023-10-20", "close": 11.58, "volume": 490830.0}, {"date": "2023-10-23", "close": 11.12, "volume": 651912.0}, {"date": "2023-10-24", "close": 11.2, "volume": 1488066.0}, {"date": "2023-10-25", "close": 11.67, "volume": 564496.0}, {"date": "2023-10-26", "close": 12.67, "volume": 837209.0}, {"date": "2023-10-27", "close": 12.38, "volume": 573418.0}, {"date": "2023-10-30", "close": 13.02, "volume": 1487174.0}, {"date": "2023-10-31", "close": 12.5, "volume": 1526152.0}, {"date": "2023-11-01", "close": 12.6, "volume": 1184283.0}, {"date": "2023-11-02", "close": 14.08, "volume": 1302001.0}, {"date": "2023-11-03", "close": 15.19, "volume": 1289547.0}, {"date": "2023-11-06", "close": 14.9, "volume": 757248.0}, {"date": "2023-11-07", "close": 14.75, "volume": 727890.0}, {"date": "2023-11-08", "close": 14.08, "volume": 1180855.0}, {"date": "2023-11-09", "close": 13.59, "volume": 600253.0}, {"date": "2023-11-10", "close": 13.76, "volume": 536369.0}, {"date": "2023-11-13", "close": 13.99, "volume": 455908.0}, {"date": "2023-11-14", "close": 15.22, "volume": 1440234.0}, {"date": "2023-11-15", "close": 15.98, "volume": 895944.0}, {"date": "2023-11-16", "close": 15.2, "volume": 855457.0}, {"date": "2023-11-17", "close": 15.88, "volume": 533016.0}, {"date": "2023-11-20", "close": 16.19, "volume": 643468.0}, {"date": "2023-11-21", "close": 15.7, "volume": 555476.0}, {"date": "2023-11-22", "close": 15.68, "volume": 486969.0}, {"date": "2023-11-24", "close": 16.31, "volume": 152799.0}, {"date": "2023-11-27", "close": 15.91, "volume": 1501902.0}, {"date": "2023-11-28", "close": 15.66, "volume": 541257.0}, {"date": "2023-11-29", "close": 16.48, "volume": 710692.0}, {"date": "2023-11-30", "close": 16.74, "volume": 1080497.0}, {"date": "2023-12-01", "close": 17.22, "volume": 488857.0}, {"date": "2023-12-04", "close": 17.88, "volume": 735999.0}, {"date": "2023-12-05", "close": 17.55, "volume": 500355.0}, {"date": "2023-12-06", "close": 17.76, "volume": 665347.0}, {"date": "2023-12-07", "close": 18.59, "volume": 832301.0}, {"date": "2023-12-08", "close": 18.14, "volume": 696741.0}, {"date": "2023-12-11", "close": 16.9, "volume": 730742.0}, {"date": "2023-12-12", "close": 17.18, "volume": 1144298.0}, {"date": "2023-12-13", "close": 19.23, "volume": 1119371.0}, {"date": "2023-12-14", "close": 19.34, "volume": 1835000.0}, {"date": "2023-12-15", "close": 19.22, "volume": 1792301.0}, {"date": "2023-12-18", "close": 21.05, "volume": 2028494.0}, {"date": "2023-12-19", "close": 22.23, "volume": 1124333.0}, {"date": "2023-12-20", "close": 20.43, "volume": 1047920.0}, {"date": "2023-12-21", "close": 21.37, "volume": 576287.0}, {"date": "2023-12-22", "close": 22.46, "volume": 978959.0}, {"date": "2023-12-26", "close": 22.49, "volume": 641036.0}, {"date": "2023-12-27", "close": 22.5, "volume": 1079398.0}, {"date": "2023-12-28", "close": 22.39, "volume": 914969.0}, {"date": "2023-12-29", "close": 21.78, "volume": 963974.0}, {"date": "2024-01-02", "close": 22.35, "volume": 929520.0}, {"date": "2024-01-03", "close": 21.51, "volume": 515756.0}, {"date": "2024-01-04", "close": 22.0, "volume": 648622.0}, {"date": "2024-01-05", "close": 21.22, "volume": 522921.0}, {"date": "2024-01-08", "close": 22.87, "volume": 834887.0}, {"date": "2024-01-09", "close": 23.7, "volume": 1706774.0}, {"date": "2024-01-10", "close": 23.82, "volume": 1567847.0}, {"date": "2024-01-11", "close": 22.81, "volume": 849026.0}, {"date": "2024-01-12", "close": 22.14, "volume": 799135.0}, {"date": "2024-01-16", "close": 22.11, "volume": 379033.0}, {"date": "2024-01-17", "close": 22.31, "volume": 582387.0}, {"date": "2024-01-18", "close": 20.14, "volume": 2867651.0}, {"date": "2024-01-19", "close": 20.09, "volume": 1445001.0}, {"date": "2024-01-22", "close": 20.0, "volume": 1251379.0}, {"date": "2024-01-23", "close": 18.94, "volume": 969375.0}, {"date": "2024-01-24", "close": 18.78, "volume": 784767.0}, {"date": "2024-01-25", "close": 19.68, "volume": 1014285.0}, {"date": "2024-01-26", "close": 19.89, "volume": 827308.0}, {"date": "2024-01-29", "close": 20.35, "volume": 655403.0}, {"date": "2024-01-30", "close": 19.54, "volume": 872252.0}, {"date": "2024-01-31", "close": 19.25, "volume": 670805.0}, {"date": "2024-02-01", "close": 20.0, "volume": 1039102.0}, {"date": "2024-02-02", "close": 18.85, "volume": 827979.0}, {"date": "2024-02-05", "close": 18.7, "volume": 902814.0}, {"date": "2024-02-06", "close": 18.49, "volume": 762844.0}, {"date": "2024-02-07", "close": 17.74, "volume": 820701.0}, {"date": "2024-02-08", "close": 17.96, "volume": 715293.0}, {"date": "2024-02-09", "close": 18.52, "volume": 653012.0}, {"date": "2024-02-12", "close": 19.68, "volume": 694862.0}, {"date": "2024-02-13", "close": 17.74, "volume": 990934.0}, {"date": "2024-02-14", "close": 18.31, "volume": 1171524.0}, {"date": "2024-02-15", "close": 19.23, "volume": 777468.0}, {"date": "2024-02-16", "close": 18.59, "volume": 897173.0}, {"date": "2024-02-20", "close": 19.23, "volume": 794466.0}, {"date": "2024-02-21", "close": 18.52, "volume": 626915.0}, {"date": "2024-02-22", "close": 17.99, "volume": 531777.0}, {"date": "2024-02-23", "close": 18.77, "volume": 596979.0}, {"date": "2024-02-26", "close": 19.27, "volume": 588238.0}, {"date": "2024-02-27", "close": 19.61, "volume": 776456.0}, {"date": "2024-02-28", "close": 20.17, "volume": 1900927.0}, {"date": "2024-02-29", "close": 18.71, "volume": 1142282.0}, {"date": "2024-03-01", "close": 19.89, "volume": 1484132.0}, {"date": "2024-03-04", "close": 19.05, "volume": 830890.0}, {"date": "2024-03-05", "close": 18.11, "volume": 625720.0}, {"date": "2024-03-06", "close": 18.57, "volume": 914917.0}, {"date": "2024-03-07", "close": 19.36, "volume": 857698.0}, {"date": "2024-03-08", "close": 19.14, "volume": 527466.0}, {"date": "2024-03-11", "close": 19.69, "volume": 1071492.0}, {"date": "2024-03-12", "close": 17.6, "volume": 895705.0}, {"date": "2024-03-13", "close": 17.81, "volume": 778016.0}, {"date": "2024-03-14", "close": 17.25, "volume": 977782.0}, {"date": "2024-03-15", "close": 17.09, "volume": 3851768.0}, {"date": "2024-03-18", "close": 17.34, "volume": 1536114.0}, {"date": "2024-03-19", "close": 17.21, "volume": 1131556.0}, {"date": "2024-03-20", "close": 18.1, "volume": 1077131.0}, {"date": "2024-03-21", "close": 18.78, "volume": 1407893.0}, {"date": "2024-03-22", "close": 18.01, "volume": 849852.0}, {"date": "2024-03-25", "close": 17.55, "volume": 921860.0}, {"date": "2024-03-26", "close": 17.37, "volume": 621252.0}, {"date": "2024-03-27", "close": 17.51, "volume": 707739.0}, {"date": "2024-03-28", "close": 17.51, "volume": 1010508.0}, {"date": "2024-04-01", "close": 17.26, "volume": 609034.0}, {"date": "2024-04-02", "close": 16.69, "volume": 913384.0}, {"date": "2024-04-03", "close": 16.26, "volume": 586941.0}, {"date": "2024-04-04", "close": 16.32, "volume": 1008453.0}, {"date": "2024-04-05", "close": 16.32, "volume": 493963.0}, {"date": "2024-04-08", "close": 16.9, "volume": 530440.0}, {"date": "2024-04-09", "close": 16.85, "volume": 553388.0}, {"date": "2024-04-10", "close": 16.11, "volume": 955428.0}, {"date": "2024-04-11", "close": 16.21, "volume": 587299.0}, {"date": "2024-04-12", "close": 15.89, "volume": 773632.0}, {"date": "2024-04-15", "close": 15.64, "volume": 881394.0}, {"date": "2024-04-16", "close": 15.09, "volume": 679991.0}, {"date": "2024-04-17", "close": 15.08, "volume": 661453.0}, {"date": "2024-04-18", "close": 15.16, "volume": 580684.0}, {"date": "2024-04-19", "close": 14.6, "volume": 1489694.0}, {"date": "2024-04-22", "close": 14.3, "volume": 812430.0}, {"date": "2024-04-23", "close": 14.25, "volume": 538427.0}, {"date": "2024-04-24", "close": 13.03, "volume": 771185.0}, {"date": "2024-04-25", "close": 12.7, "volume": 958729.0}, {"date": "2024-04-26", "close": 12.88, "volume": 538173.0}, {"date": "2024-04-29", "close": 13.6, "volume": 1074004.0}, {"date": "2024-04-30", "close": 13.26, "volume": 898245.0}, {"date": "2024-05-01", "close": 13.81, "volume": 1018259.0}, {"date": "2024-05-02", "close": 14.58, "volume": 854629.0}, {"date": "2024-05-03", "close": 15.4, "volume": 758034.0}, {"date": "2024-05-06", "close": 15.59, "volume": 568997.0}, {"date": "2024-05-07", "close": 15.14, "volume": 643741.0}, {"date": "2024-05-08", "close": 14.9, "volume": 1013672.0}, {"date": "2024-05-09", "close": 13.91, "volume": 1729832.0}, {"date": "2024-05-10", "close": 13.9, "volume": 858169.0}, {"date": "2024-05-13", "close": 14.34, "volume": 630499.0}, {"date": "2024-05-14", "close": 14.67, "volume": 640880.0}, {"date": "2024-05-15", "close": 14.27, "volume": 719140.0}, {"date": "2024-05-16", "close": 14.63, "volume": 807831.0}, {"date": "2024-05-17", "close": 13.45, "volume": 1106910.0}, {"date": "2024-05-20", "close": 13.53, "volume": 1310446.0}, {"date": "2024-05-21", "close": 12.88, "volume": 801612.0}, {"date": "2024-05-22", "close": 12.7, "volume": 665816.0}, {"date": "2024-05-23", "close": 12.16, "volume": 1377183.0}, {"date": "2024-05-24", "close": 12.11, "volume": 908812.0}, {"date": "2024-05-28", "close": 12.19, "volume": 1048647.0}, {"date": "2024-05-29", "close": 11.98, "volume": 625309.0}, {"date": "2024-05-30", "close": 11.94, "volume": 773485.0}, {"date": "2024-05-31", "close": 11.95, "volume": 879768.0}, {"date": "2024-06-03", "close": 12.0, "volume": 1289331.0}, {"date": "2024-06-04", "close": 11.6, "volume": 859629.0}, {"date": "2024-06-05", "close": 12.34, "volume": 1090277.0}, {"date": "2024-06-06", "close": 12.23, "volume": 747473.0}, {"date": "2024-06-07", "close": 12.17, "volume": 874925.0}, {"date": "2024-06-10", "close": 12.22, "volume": 1019425.0}, {"date": "2024-06-11", "close": 13.46, "volume": 1803596.0}, {"date": "2024-06-12", "close": 12.66, "volume": 1079467.0}, {"date": "2024-06-13", "close": 13.15, "volume": 755237.0}, {"date": "2024-06-14", "close": 12.44, "volume": 829966.0}, {"date": "2024-06-17", "close": 12.2, "volume": 1183820.0}, {"date": "2024-06-18", "close": 12.18, "volume": 1144678.0}, {"date": "2024-06-20", "close": 12.38, "volume": 1834312.0}, {"date": "2024-06-21", "close": 12.57, "volume": 3790384.0}, {"date": "2024-06-24", "close": 13.21, "volume": 998782.0}, {"date": "2024-06-25", "close": 12.76, "volume": 568065.0}, {"date": "2024-06-26", "close": 12.31, "volume": 799208.0}, {"date": "2024-06-27", "close": 12.78, "volume": 701481.0}, {"date": "2024-06-28", "close": 13.01, "volume": 2969436.0}, {"date": "2024-07-01", "close": 13.21, "volume": 654229.0}, {"date": "2024-07-02", "close": 12.16, "volume": 532762.0}, {"date": "2024-07-03", "close": 12.25, "volume": 398451.0}, {"date": "2024-07-05", "close": 12.32, "volume": 555634.0}, {"date": "2024-07-08", "close": 12.31, "volume": 576941.0}, {"date": "2024-07-09", "close": 12.34, "volume": 592055.0}, {"date": "2024-07-10", "close": 12.27, "volume": 649385.0}, {"date": "2024-07-11", "close": 12.95, "volume": 1553920.0}, {"date": "2024-07-12", "close": 13.89, "volume": 1218442.0}, {"date": "2024-07-15", "close": 14.69, "volume": 1061033.0}, {"date": "2024-07-16", "close": 15.97, "volume": 2497465.0}, {"date": "2024-07-17", "close": 15.24, "volume": 1147125.0}, {"date": "2024-07-18", "close": 14.47, "volume": 1014055.0}, {"date": "2024-07-19", "close": 14.47, "volume": 715096.0}, {"date": "2024-07-22", "close": 14.98, "volume": 987561.0}, {"date": "2024-07-23", "close": 15.61, "volume": 582549.0}, {"date": "2024-07-24", "close": 15.82, "volume": 718410.0}, {"date": "2024-07-25", "close": 16.34, "volume": 1891900.0}, {"date": "2024-07-26", "close": 16.66, "volume": 915869.0}, {"date": "2024-07-29", "close": 17.29, "volume": 1702398.0}, {"date": "2024-07-30", "close": 16.7, "volume": 1084349.0}, {"date": "2024-07-31", "close": 16.85, "volume": 1560554.0}, {"date": "2024-08-01", "close": 16.28, "volume": 888945.0}, {"date": "2024-08-02", "close": 15.17, "volume": 1409278.0}, {"date": "2024-08-05", "close": 14.78, "volume": 1033270.0}, {"date": "2024-08-06", "close": 15.16, "volume": 731830.0}, {"date": "2024-08-07", "close": 15.4, "volume": 824923.0}, {"date": "2024-08-08", "close": 15.12, "volume": 701097.0}, {"date": "2024-08-09", "close": 15.02, "volume": 461212.0}, {"date": "2024-08-12", "close": 15.29, "volume": 588167.0}, {"date": "2024-08-13", "close": 14.7, "volume": 610724.0}, {"date": "2024-08-14", "close": 14.18, "volume": 905741.0}, {"date": "2024-08-15", "close": 14.92, "volume": 570936.0}, {"date": "2024-08-16", "close": 15.49, "volume": 1107849.0}, {"date": "2024-08-19", "close": 15.83, "volume": 545476.0}, {"date": "2024-08-20", "close": 15.7, "volume": 610875.0}, {"date": "2024-08-21", "close": 15.58, "volume": 596084.0}, {"date": "2024-08-22", "close": 15.34, "volume": 495844.0}, {"date": "2024-08-23", "close": 15.05, "volume": 746640.0}, {"date": "2024-08-26", "close": 15.17, "volume": 766964.0}, {"date": "2024-08-27", "close": 14.975, "volume": 358647.0}, {"date": "2024-08-28", "close": 14.88, "volume": 412034.0}, {"date": "2024-08-29", "close": 15.0, "volume": 801417.0}, {"date": "2024-08-30", "close": 14.68, "volume": 919466.0}, {"date": "2024-09-03", "close": 14.47, "volume": 1612716.0}, {"date": "2024-09-04", "close": 14.84, "volume": 1457744.0}, {"date": "2024-09-05", "close": 13.47, "volume": 1633711.0}, {"date": "2024-09-06", "close": 14.09, "volume": 1319346.0}, {"date": "2024-09-09", "close": 14.19, "volume": 1624446.0}, {"date": "2024-09-10", "close": 18.75, "volume": 16590330.0}, {"date": "2024-09-11", "close": 19.8, "volume": 5494517.0}, {"date": "2024-09-12", "close": 20.7, "volume": 5461980.0}, {"date": "2024-09-13", "close": 22.06, "volume": 2230904.0}, {"date": "2024-09-16", "close": 21.56, "volume": 2235772.0}, {"date": "2024-09-17", "close": 21.18, "volume": 1874873.0}, {"date": "2024-09-18", "close": 21.06, "volume": 1577527.0}, {"date": "2024-09-19", "close": 22.5, "volume": 1717255.0}, {"date": "2024-09-20", "close": 22.3, "volume": 2761957.0}, {"date": "2024-09-23", "close": 21.12, "volume": 1295178.0}, {"date": "2024-09-24", "close": 21.17, "volume": 1311107.0}, {"date": "2024-09-25", "close": 21.4, "volume": 1336932.0}, {"date": "2024-09-26", "close": 23.06, "volume": 1327516.0}, {"date": "2024-09-27", "close": 23.33, "volume": 1419878.0}, {"date": "2024-09-30", "close": 22.75, "volume": 876606.0}, {"date": "2024-10-01", "close": 23.61, "volume": 2468578.0}, {"date": "2024-10-02", "close": 24.25, "volume": 928205.0}, {"date": "2024-10-03", "close": 23.88, "volume": 709699.0}, {"date": "2024-10-04", "close": 23.92, "volume": 433102.0}, {"date": "2024-10-07", "close": 23.26, "volume": 610104.0}, {"date": "2024-10-08", "close": 23.4, "volume": 593278.0}, {"date": "2024-10-09", "close": 22.77, "volume": 790773.0}, {"date": "2024-10-10", "close": 22.0, "volume": 629029.0}, {"date": "2024-10-11", "close": 23.63, "volume": 1218766.0}, {"date": "2024-10-14", "close": 23.54, "volume": 485410.0}, {"date": "2024-10-15", "close": 24.04, "volume": 847856.0}, {"date": "2024-10-16", "close": 23.79, "volume": 1004568.0}, {"date": "2024-10-17", "close": 24.26, "volume": 822013.0}, {"date": "2024-10-18", "close": 24.98, "volume": 929855.0}, {"date": "2024-10-21", "close": 24.57, "volume": 578850.0}, {"date": "2024-10-22", "close": 24.44, "volume": 410116.0}, {"date": "2024-10-23", "close": 23.39, "volume": 1673445.0}, {"date": "2024-10-24", "close": 23.36, "volume": 515111.0}, {"date": "2024-10-25", "close": 23.05, "volume": 526084.0}, {"date": "2024-10-28", "close": 23.28, "volume": 525174.0}, {"date": "2024-10-29", "close": 22.74, "volume": 377818.0}, {"date": "2024-10-30", "close": 22.17, "volume": 556617.0}, {"date": "2024-10-31", "close": 21.57, "volume": 710647.0}, {"date": "2024-11-01", "close": 22.28, "volume": 1234708.0}, {"date": "2024-11-04", "close": 22.84, "volume": 591343.0}, {"date": "2024-11-05", "close": 23.29, "volume": 505316.0}, {"date": "2024-11-06", "close": 24.27, "volume": 890331.0}, {"date": "2024-11-07", "close": 24.71, "volume": 1452559.0}, {"date": "2024-11-08", "close": 25.21, "volume": 889409.0}, {"date": "2024-11-11", "close": 25.71, "volume": 1367133.0}, {"date": "2024-11-12", "close": 22.43, "volume": 4033095.0}, {"date": "2024-11-13", "close": 22.48, "volume": 1273632.0}, {"date": "2024-11-14", "close": 21.64, "volume": 1369095.0}, {"date": "2024-11-15", "close": 20.14, "volume": 1833127.0}, {"date": "2024-11-18", "close": 20.34, "volume": 1426447.0}, {"date": "2024-11-19", "close": 20.24, "volume": 1207310.0}, {"date": "2024-11-20", "close": 19.79, "volume": 1028396.0}, {"date": "2024-11-21", "close": 19.62, "volume": 1341975.0}, {"date": "2024-11-22", "close": 20.2, "volume": 858390.0}, {"date": "2024-11-25", "close": 21.03, "volume": 1205828.0}, {"date": "2024-11-26", "close": 21.91, "volume": 1041519.0}, {"date": "2024-11-27", "close": 21.87, "volume": 687992.0}, {"date": "2024-11-29", "close": 21.55, "volume": 321901.0}, {"date": "2024-12-02", "close": 21.0, "volume": 857062.0}, {"date": "2024-12-03", "close": 20.09, "volume": 832040.0}, {"date": "2024-12-04", "close": 19.96, "volume": 1300409.0}, {"date": "2024-12-05", "close": 19.63, "volume": 1094639.0}, {"date": "2024-12-06", "close": 19.72, "volume": 844504.0}, {"date": "2024-12-09", "close": 19.53, "volume": 1099642.0}, {"date": "2024-12-10", "close": 19.36, "volume": 1048302.0}, {"date": "2024-12-11", "close": 18.975, "volume": 957725.0}, {"date": "2024-12-12", "close": 17.99, "volume": 1309122.0}, {"date": "2024-12-13", "close": 17.85, "volume": 1558661.0}, {"date": "2024-12-16", "close": 21.54, "volume": 8844376.0}, {"date": "2024-12-17", "close": 20.82, "volume": 2079420.0}, {"date": "2024-12-18", "close": 18.93, "volume": 1822864.0}, {"date": "2024-12-19", "close": 18.73, "volume": 2255578.0}, {"date": "2024-12-20", "close": 19.03, "volume": 4979240.0}, {"date": "2024-12-23", "close": 19.67, "volume": 1089444.0}, {"date": "2024-12-24", "close": 19.31, "volume": 466132.0}, {"date": "2024-12-26", "close": 19.83, "volume": 675838.0}, {"date": "2024-12-27", "close": 19.45, "volume": 1079167.0}, {"date": "2024-12-30", "close": 19.54, "volume": 1022505.0}, {"date": "2024-12-31", "close": 19.17, "volume": 875829.0}, {"date": "2025-01-02", "close": 19.76, "volume": 1783851.0}, {"date": "2025-01-03", "close": 20.19, "volume": 1667085.0}, {"date": "2025-01-06", "close": 20.07, "volume": 1745844.0}, {"date": "2025-01-07", "close": 20.91, "volume": 1925426.0}, {"date": "2025-01-08", "close": 19.15, "volume": 1246815.0}, {"date": "2025-01-10", "close": 18.2, "volume": 1722291.0}, {"date": "2025-01-13", "close": 17.77, "volume": 1543732.0}, {"date": "2025-01-14", "close": 16.86, "volume": 1647984.0}, {"date": "2025-01-15", "close": 17.39, "volume": 1299308.0}, {"date": "2025-01-16", "close": 17.06, "volume": 1002962.0}, {"date": "2025-01-17", "close": 18.13, "volume": 1179721.0}, {"date": "2025-01-21", "close": 18.41, "volume": 697659.0}, {"date": "2025-01-22", "close": 18.35, "volume": 698291.0}, {"date": "2025-01-23", "close": 18.76, "volume": 968603.0}, {"date": "2025-01-24", "close": 18.45, "volume": 781816.0}, {"date": "2025-01-27", "close": 18.91, "volume": 904252.0}, {"date": "2025-01-28", "close": 19.21, "volume": 935874.0}, {"date": "2025-01-29", "close": 19.43, "volume": 843371.0}, {"date": "2025-01-30", "close": 20.08, "volume": 1462652.0}, {"date": "2025-01-31", "close": 19.38, "volume": 831385.0}, {"date": "2025-02-03", "close": 19.3, "volume": 892095.0}, {"date": "2025-02-04", "close": 19.85, "volume": 673244.0}, {"date": "2025-02-05", "close": 19.24, "volume": 1772199.0}, {"date": "2025-02-06", "close": 18.51, "volume": 1447112.0}, {"date": "2025-02-07", "close": 17.76, "volume": 956238.0}, {"date": "2025-02-10", "close": 17.98, "volume": 519535.0}, {"date": "2025-02-11", "close": 17.86, "volume": 1033982.0}, {"date": "2025-02-12", "close": 17.47, "volume": 1170257.0}, {"date": "2025-02-13", "close": 17.02, "volume": 789007.0}, {"date": "2025-02-14", "close": 16.4, "volume": 1032194.0}, {"date": "2025-02-18", "close": 15.85, "volume": 1131014.0}, {"date": "2025-02-19", "close": 16.58, "volume": 917568.0}, {"date": "2025-02-20", "close": 16.62, "volume": 617642.0}, {"date": "2025-02-21", "close": 16.27, "volume": 878259.0}, {"date": "2025-02-24", "close": 15.93, "volume": 750874.0}, {"date": "2025-02-25", "close": 15.54, "volume": 1162677.0}, {"date": "2025-02-26", "close": 15.53, "volume": 757203.0}, {"date": "2025-02-27", "close": 15.29, "volume": 783003.0}, {"date": "2025-02-28", "close": 15.53, "volume": 1119890.0}, {"date": "2025-03-03", "close": 14.41, "volume": 1219706.0}, {"date": "2025-03-04", "close": 15.225, "volume": 1321389.0}, {"date": "2025-03-05", "close": 15.28, "volume": 821917.0}, {"date": "2025-03-06", "close": 15.88, "volume": 849146.0}, {"date": "2025-03-07", "close": 15.94, "volume": 1008806.0}, {"date": "2025-03-10", "close": 15.58, "volume": 715142.0}, {"date": "2025-03-11", "close": 16.09, "volume": 754975.0}, {"date": "2025-03-12", "close": 16.65, "volume": 821051.0}, {"date": "2025-03-13", "close": 15.81, "volume": 509886.0}, {"date": "2025-03-14", "close": 15.92, "volume": 372265.0}, {"date": "2025-03-17", "close": 16.04, "volume": 472533.0}, {"date": "2025-03-18", "close": 15.14, "volume": 555353.0}, {"date": "2025-03-19", "close": 15.43, "volume": 692210.0}, {"date": "2025-03-20", "close": 15.32, "volume": 502872.0}, {"date": "2025-03-21", "close": 15.26, "volume": 1790562.0}, {"date": "2025-03-24", "close": 15.46, "volume": 536985.0}, {"date": "2025-03-25", "close": 14.8, "volume": 755095.0}, {"date": "2025-03-26", "close": 14.16, "volume": 1049127.0}, {"date": "2025-03-27", "close": 14.67, "volume": 579309.0}, {"date": "2025-03-28", "close": 14.44, "volume": 594046.0}, {"date": "2025-03-31", "close": 13.48, "volume": 983784.0}, {"date": "2025-04-01", "close": 12.56, "volume": 1087663.0}, {"date": "2025-04-02", "close": 13.07, "volume": 1028392.0}, {"date": "2025-04-03", "close": 12.65, "volume": 1124319.0}, {"date": "2025-04-04", "close": 11.99, "volume": 1938777.0}, {"date": "2025-04-07", "close": 11.78, "volume": 1153419.0}, {"date": "2025-04-08", "close": 11.02, "volume": 1293479.0}, {"date": "2025-04-09", "close": 11.79, "volume": 1553456.0}, {"date": "2025-04-10", "close": 11.41, "volume": 1130026.0}, {"date": "2025-04-11", "close": 12.02, "volume": 1208187.0}, {"date": "2025-04-14", "close": 13.3, "volume": 1123405.0}, {"date": "2025-04-15", "close": 12.8, "volume": 1696727.0}, {"date": "2025-04-16", "close": 12.65, "volume": 1873232.0}, {"date": "2025-04-17", "close": 13.13, "volume": 803097.0}, {"date": "2025-04-21", "close": 13.13, "volume": 927210.0}, {"date": "2025-04-22", "close": 13.76, "volume": 984222.0}, {"date": "2025-04-23", "close": 13.51, "volume": 625250.0}, {"date": "2025-04-24", "close": 13.56, "volume": 394787.0}, {"date": "2025-04-25", "close": 13.5, "volume": 524677.0}, {"date": "2025-04-28", "close": 13.53, "volume": 683510.0}, {"date": "2025-04-29", "close": 13.18, "volume": 463189.0}, {"date": "2025-04-30", "close": 13.55, "volume": 580850.0}, {"date": "2025-05-01", "close": 13.74, "volume": 605709.0}, {"date": "2025-05-02", "close": 13.62, "volume": 1086018.0}, {"date": "2025-05-05", "close": 13.12, "volume": 558016.0}, {"date": "2025-05-06", "close": 12.03, "volume": 1189539.0}, {"date": "2025-05-07", "close": 12.29, "volume": 1065487.0}, {"date": "2025-05-08", "close": 12.78, "volume": 1045453.0}, {"date": "2025-05-09", "close": 12.39, "volume": 655726.0}, {"date": "2025-05-12", "close": 13.12, "volume": 942955.0}, {"date": "2025-05-13", "close": 12.81, "volume": 869767.0}, {"date": "2025-05-14", "close": 12.38, "volume": 657676.0}, {"date": "2025-05-15", "close": 12.62, "volume": 504717.0}, {"date": "2025-05-16", "close": 12.94, "volume": 597678.0}, {"date": "2025-05-19", "close": 12.82, "volume": 471519.0}, {"date": "2025-05-20", "close": 13.82, "volume": 1454406.0}, {"date": "2025-05-21", "close": 13.66, "volume": 1029201.0}, {"date": "2025-05-22", "close": 13.67, "volume": 568162.0}, {"date": "2025-05-23", "close": 13.57, "volume": 645431.0}, {"date": "2025-05-27", "close": 13.93, "volume": 984650.0}, {"date": "2025-05-28", "close": 13.5, "volume": 1075196.0}, {"date": "2025-05-29", "close": 13.97, "volume": 593505.0}, {"date": "2025-05-30", "close": 13.92, "volume": 768725.0}, {"date": "2025-06-02", "close": 13.97, "volume": 783165.0}, {"date": "2025-06-03", "close": 14.45, "volume": 1058482.0}, {"date": "2025-06-04", "close": 14.15, "volume": 414551.0}, {"date": "2025-06-05", "close": 14.24, "volume": 422106.0}, {"date": "2025-06-06", "close": 14.68, "volume": 396786.0}, {"date": "2025-06-09", "close": 14.86, "volume": 548269.0}, {"date": "2025-06-10", "close": 15.42, "volume": 665185.0}, {"date": "2025-06-11", "close": 16.09, "volume": 1110230.0}, {"date": "2025-06-12", "close": 15.67, "volume": 1069136.0}, {"date": "2025-06-13", "close": 15.88, "volume": 708745.0}, {"date": "2025-06-16", "close": 15.94, "volume": 828519.0}, {"date": "2025-06-17", "close": 14.835, "volume": 806343.0}, {"date": "2025-06-18", "close": 15.0, "volume": 530892.0}, {"date": "2025-06-20", "close": 14.72, "volume": 1472731.0}, {"date": "2025-06-23", "close": 14.71, "volume": 536544.0}, {"date": "2025-06-24", "close": 14.66, "volume": 554499.0}, {"date": "2025-06-25", "close": 14.7, "volume": 577304.0}, {"date": "2025-06-26", "close": 14.55, "volume": 464486.0}, {"date": "2025-06-27", "close": 14.33, "volume": 1284992.0}, {"date": "2025-06-30", "close": 13.98, "volume": 470330.0}, {"date": "2025-07-01", "close": 14.47, "volume": 825273.0}, {"date": "2025-07-02", "close": 15.23, "volume": 896253.0}, {"date": "2025-07-03", "close": 15.67, "volume": 396663.0}, {"date": "2025-07-07", "close": 15.89, "volume": 961683.0}, {"date": "2025-07-08", "close": 16.05, "volume": 831174.0}, {"date": "2025-07-09", "close": 17.04, "volume": 941511.0}, {"date": "2025-07-10", "close": 17.13, "volume": 556531.0}, {"date": "2025-07-11", "close": 17.04, "volume": 477598.0}, {"date": "2025-07-14", "close": 17.14, "volume": 1015149.0}, {"date": "2025-07-15", "close": 16.26, "volume": 670249.0}, {"date": "2025-07-16", "close": 16.79, "volume": 585394.0}, {"date": "2025-07-17", "close": 17.05, "volume": 419240.0}, {"date": "2025-07-18", "close": 16.52, "volume": 511541.0}, {"date": "2025-07-21", "close": 16.79, "volume": 710689.0}, {"date": "2025-07-22", "close": 16.96, "volume": 393670.0}, {"date": "2025-07-23", "close": 17.95, "volume": 746750.0}, {"date": "2025-07-24", "close": 17.49, "volume": 630896.0}, {"date": "2025-07-25", "close": 17.28, "volume": 608252.0}, {"date": "2025-07-28", "close": 17.26, "volume": 655432.0}, {"date": "2025-07-29", "close": 16.79, "volume": 401062.0}, {"date": "2025-07-30", "close": 17.8, "volume": 1140120.0}, {"date": "2025-07-31", "close": 17.52, "volume": 763440.0}, {"date": "2025-08-01", "close": 17.41, "volume": 662620.0}, {"date": "2025-08-04", "close": 16.86, "volume": 505122.0}, {"date": "2025-08-05", "close": 17.44, "volume": 941539.0}, {"date": "2025-08-06", "close": 17.2, "volume": 1360838.0}, {"date": "2025-08-07", "close": 16.53, "volume": 848004.0}, {"date": "2025-08-08", "close": 16.41, "volume": 879632.0}, {"date": "2025-08-11", "close": 16.89, "volume": 758732.0}, {"date": "2025-08-12", "close": 17.97, "volume": 923913.0}, {"date": "2025-08-13", "close": 18.85, "volume": 1073018.0}, {"date": "2025-08-14", "close": 18.44, "volume": 472566.0}, {"date": "2025-08-15", "close": 18.54, "volume": 891716.0}, {"date": "2025-08-18", "close": 18.11, "volume": 654025.0}, {"date": "2025-08-19", "close": 17.81, "volume": 1895458.0}, {"date": "2025-08-20", "close": 18.14, "volume": 730422.0}, {"date": "2025-08-21", "close": 18.02, "volume": 668819.0}, {"date": "2025-08-22", "close": 19.225, "volume": 1399639.0}, {"date": "2025-08-25", "close": 18.57, "volume": 793710.0}, {"date": "2025-08-26", "close": 18.66, "volume": 739527.0}, {"date": "2025-08-27", "close": 18.56, "volume": 522753.0}, {"date": "2025-08-28", "close": 18.44, "volume": 485387.0}, {"date": "2025-08-29", "close": 18.38, "volume": 649738.0}, {"date": "2025-09-02", "close": 19.14, "volume": 1529643.0}, {"date": "2025-09-03", "close": 19.47, "volume": 1112333.0}, {"date": "2025-09-04", "close": 18.64, "volume": 917279.0}, {"date": "2025-09-05", "close": 18.72, "volume": 799775.0}, {"date": "2025-09-08", "close": 19.81, "volume": 760339.0}, {"date": "2025-09-09", "close": 20.21, "volume": 1175430.0}, {"date": "2025-09-10", "close": 19.82, "volume": 924904.0}, {"date": "2025-09-11", "close": 19.65, "volume": 467267.0}, {"date": "2025-09-12", "close": 18.87, "volume": 448171.0}, {"date": "2025-09-15", "close": 18.01, "volume": 842415.0}, {"date": "2025-09-16", "close": 18.66, "volume": 549254.0}, {"date": "2025-09-17", "close": 18.62, "volume": 421345.0}, {"date": "2025-09-18", "close": 19.62, "volume": 669245.0}, {"date": "2025-09-19", "close": 19.43, "volume": 1285378.0}, {"date": "2025-09-22", "close": 19.55, "volume": 607259.0}, {"date": "2025-09-23", "close": 19.56, "volume": 471500.0}, {"date": "2025-09-24", "close": 19.5, "volume": 479513.0}, {"date": "2025-09-25", "close": 19.08, "volume": 541831.0}, {"date": "2025-09-26", "close": 20.19, "volume": 625088.0}, {"date": "2025-09-29", "close": 21.61, "volume": 784408.0}, {"date": "2025-09-30", "close": 21.58, "volume": 677252.0}, {"date": "2025-10-01", "close": 21.27, "volume": 692900.0}, {"date": "2025-10-02", "close": 21.22, "volume": 645819.0}, {"date": "2025-10-03", "close": 21.65, "volume": 564862.0}, {"date": "2025-10-06", "close": 20.83, "volume": 686834.0}, {"date": "2025-10-07", "close": 21.0, "volume": 564732.0}, {"date": "2025-10-08", "close": 21.36, "volume": 922104.0}, {"date": "2025-10-09", "close": 21.81, "volume": 1195064.0}, {"date": "2025-10-10", "close": 20.99, "volume": 1593027.0}, {"date": "2025-10-13", "close": 21.37, "volume": 695143.0}, {"date": "2025-10-14", "close": 20.78, "volume": 891349.0}, {"date": "2025-10-15", "close": 22.27, "volume": 1022210.0}, {"date": "2025-10-16", "close": 23.01, "volume": 1645369.0}, {"date": "2025-10-17", "close": 24.21, "volume": 1272438.0}, {"date": "2025-10-20", "close": 24.09, "volume": 1075495.0}, {"date": "2025-10-21", "close": 24.02, "volume": 782377.0}, {"date": "2025-10-22", "close": 21.9, "volume": 6321633.0}, {"date": "2025-10-23", "close": 22.07, "volume": 2449189.0}, {"date": "2025-10-24", "close": 22.16, "volume": 1458883.0}, {"date": "2025-10-27", "close": 22.54, "volume": 1501039.0}, {"date": "2025-10-28", "close": 23.17, "volume": 2061008.0}, {"date": "2025-10-29", "close": 23.01, "volume": 1093574.0}, {"date": "2025-10-30", "close": 23.66, "volume": 1262600.0}, {"date": "2025-10-31", "close": 23.63, "volume": 1306809.0}, {"date": "2025-11-03", "close": 23.15, "volume": 1198667.0}, {"date": "2025-11-04", "close": 22.55, "volume": 1221157.0}, {"date": "2025-11-05", "close": 24.42, "volume": 2619744.0}, {"date": "2025-11-06", "close": 27.5, "volume": 5148300.0}, {"date": "2025-11-07", "close": 27.44, "volume": 1168943.0}, {"date": "2025-11-10", "close": 27.65, "volume": 1339901.0}, {"date": "2025-11-11", "close": 28.43, "volume": 2072029.0}, {"date": "2025-11-12", "close": 28.94, "volume": 1837688.0}, {"date": "2025-11-13", "close": 28.49, "volume": 1588225.0}, {"date": "2025-11-14", "close": 28.77, "volume": 2729035.0}, {"date": "2025-11-17", "close": 29.0, "volume": 1713970.0}, {"date": "2025-11-18", "close": 28.59, "volume": 936110.0}, {"date": "2025-11-19", "close": 28.68, "volume": 1152142.0}, {"date": "2025-11-20", "close": 29.47, "volume": 2312678.0}, {"date": "2025-11-21", "close": 30.34, "volume": 2108664.0}, {"date": "2025-11-24", "close": 32.03, "volume": 3836197.0}, {"date": "2025-11-25", "close": 31.41, "volume": 2303765.0}, {"date": "2025-11-26", "close": 31.72, "volume": 1737672.0}, {"date": "2025-11-28", "close": 31.96, "volume": 651613.0}, {"date": "2025-12-01", "close": 31.45, "volume": 1154766.0}, {"date": "2025-12-02", "close": 30.43, "volume": 1157260.0}, {"date": "2025-12-03", "close": 31.3, "volume": 1486335.0}, {"date": "2025-12-04", "close": 32.46, "volume": 1304242.0}, {"date": "2025-12-05", "close": 32.02, "volume": 673781.0}, {"date": "2025-12-08", "close": 31.88, "volume": 994338.0}, {"date": "2025-12-09", "close": 31.8, "volume": 2019046.0}, {"date": "2025-12-10", "close": 32.6, "volume": 2399341.0}, {"date": "2025-12-11", "close": 32.57, "volume": 872776.0}, {"date": "2025-12-12", "close": 32.31, "volume": 943607.0}, {"date": "2025-12-15", "close": 33.03, "volume": 2485421.0}, {"date": "2025-12-16", "close": 32.85, "volume": 1537029.0}, {"date": "2025-12-17", "close": 32.13, "volume": 944855.0}, {"date": "2025-12-18", "close": 31.6, "volume": 1550073.0}, {"date": "2025-12-19", "close": 31.92, "volume": 4768710.0}, {"date": "2025-12-22", "close": 32.47, "volume": 2240668.0}, {"date": "2025-12-23", "close": 32.11, "volume": 1302466.0}, {"date": "2025-12-24", "close": 32.28, "volume": 403580.0}, {"date": "2025-12-26", "close": 31.88, "volume": 476551.0}, {"date": "2025-12-29", "close": 31.54, "volume": 852742.0}, {"date": "2025-12-30", "close": 31.02, "volume": 952595.0}, {"date": "2025-12-31", "close": 31.12, "volume": 942470.0}, {"date": "2026-01-02", "close": 30.68, "volume": 1083685.0}, {"date": "2026-01-05", "close": 30.2, "volume": 2164504.0}, {"date": "2026-01-06", "close": 30.72, "volume": 2171565.0}, {"date": "2026-01-07", "close": 30.57, "volume": 1815982.0}, {"date": "2026-01-08", "close": 30.33, "volume": 1877976.0}, {"date": "2026-01-09", "close": 31.75, "volume": 1701600.0}, {"date": "2026-01-12", "close": 32.57, "volume": 1181922.0}, {"date": "2026-01-13", "close": 31.99, "volume": 1302372.0}, {"date": "2026-01-14", "close": 33.78, "volume": 1561350.0}, {"date": "2026-01-15", "close": 33.03, "volume": 970953.0}, {"date": "2026-01-16", "close": 33.26, "volume": 1195626.0}, {"date": "2026-01-20", "close": 32.64, "volume": 1300955.0}, {"date": "2026-01-21", "close": 32.29, "volume": 1035322.0}, {"date": "2026-01-22", "close": 32.17, "volume": 2147329.0}, {"date": "2026-01-23", "close": 32.93, "volume": 1959751.0}, {"date": "2026-01-26", "close": 33.06, "volume": 1390698.0}, {"date": "2026-01-27", "close": 33.54, "volume": 1402908.0}, {"date": "2026-01-28", "close": 33.62, "volume": 1314374.0}, {"date": "2026-01-29", "close": 33.57, "volume": 868265.0}, {"date": "2026-01-30", "close": 33.0, "volume": 2373587.0}, {"date": "2026-02-02", "close": 33.2, "volume": 1390531.0}, {"date": "2026-02-03", "close": 31.9, "volume": 1568275.0}, {"date": "2026-02-04", "close": 30.37, "volume": 1339953.0}, {"date": "2026-02-05", "close": 29.17, "volume": 2087282.0}, {"date": "2026-02-06", "close": 29.25, "volume": 1940426.0}, {"date": "2026-02-09", "close": 29.6, "volume": 1152414.0}, {"date": "2026-02-10", "close": 30.06, "volume": 1161884.0}, {"date": "2026-02-11", "close": 30.07, "volume": 1802285.0}, {"date": "2026-02-12", "close": 28.75, "volume": 762607.0}, {"date": "2026-02-13", "close": 27.9, "volume": 970739.0}, {"date": "2026-02-17", "close": 28.29, "volume": 1220465.0}, {"date": "2026-02-18", "close": 28.11, "volume": 1704526.0}, {"date": "2026-02-19", "close": 28.1, "volume": 1557948.0}, {"date": "2026-02-20", "close": 27.44, "volume": 990056.0}, {"date": "2026-02-23", "close": 28.07, "volume": 1328552.0}, {"date": "2026-02-24", "close": 29.4, "volume": 1687514.0}, {"date": "2026-02-25", "close": 28.94, "volume": 1041100.0}, {"date": "2026-02-26", "close": 29.49, "volume": 1780256.0}, {"date": "2026-02-27", "close": 29.38, "volume": 1820408.0}, {"date": "2026-03-02", "close": 30.25, "volume": 1256688.0}, {"date": "2026-03-03", "close": 29.32, "volume": 747993.0}, {"date": "2026-03-04", "close": 30.39, "volume": 1018432.0}, {"date": "2026-03-05", "close": 28.89, "volume": 1389351.0}, {"date": "2026-03-06", "close": 28.34, "volume": 1198486.0}, {"date": "2026-03-09", "close": 29.65, "volume": 1270757.0}, {"date": "2026-03-10", "close": 29.19, "volume": 1206248.0}, {"date": "2026-03-11", "close": 28.62, "volume": 1048523.0}, {"date": "2026-03-12", "close": 28.41, "volume": 1212628.0}, {"date": "2026-03-13", "close": 28.68, "volume": 1131576.0}, {"date": "2026-03-16", "close": 28.77, "volume": 784850.0}, {"date": "2026-03-17", "close": 28.6, "volume": 738612.0}, {"date": "2026-03-18", "close": 27.73, "volume": 1080768.0}, {"date": "2026-03-19", "close": 27.84, "volume": 947859.0}, {"date": "2026-03-20", "close": 26.98, "volume": 4960696.0}, {"date": "2026-03-23", "close": 27.62, "volume": 1655187.0}, {"date": "2026-03-24", "close": 27.19, "volume": 1422930.0}, {"date": "2026-03-25", "close": 28.35, "volume": 1154871.0}, {"date": "2026-03-26", "close": 28.2, "volume": 1103825.0}, {"date": "2026-03-27", "close": 27.39, "volume": 1413478.0}, {"date": "2026-03-30", "close": 18.53, "volume": 13775920.0}, {"date": "2026-03-31", "close": 19.56, "volume": 4476968.0}, {"date": "2026-04-01", "close": 19.15, "volume": 2860028.0}, {"date": "2026-04-02", "close": 18.84, "volume": 3056274.0}, {"date": "2026-04-06", "close": 13.9, "volume": 14520520.0}, {"date": "2026-04-07", "close": 13.96, "volume": 6602249.0}, {"date": "2026-04-08", "close": 14.47, "volume": 4593415.0}, {"date": "2026-04-09", "close": 15.38, "volume": 2719144.0}, {"date": "2026-04-10", "close": 14.95, "volume": 2412112.0}, {"date": "2026-04-13", "close": 14.8, "volume": 1860593.0}, {"date": "2026-04-14", "close": 15.19, "volume": 1720651.0}, {"date": "2026-04-15", "close": 14.88, "volume": 1367906.0}, {"date": "2026-04-16", "close": 14.66, "volume": 1612201.0}, {"date": "2026-04-17", "close": 14.8, "volume": 1582095.0}, {"date": "2026-04-20", "close": 14.68, "volume": 1694772.0}, {"date": "2026-04-21", "close": 14.28, "volume": 2076921.0}, {"date": "2026-04-22", "close": 14.33, "volume": 1400298.0}, {"date": "2026-04-23", "close": 14.23, "volume": 1269036.0}, {"date": "2026-04-24", "close": 13.73, "volume": 1052646.0}, {"date": "2026-04-27", "close": 13.5, "volume": 2320077.0}, {"date": "2026-04-28", "close": 13.61, "volume": 3394687.0}, {"date": "2026-04-29", "close": 13.3, "volume": 981129.0}, {"date": "2026-04-30", "close": 13.48, "volume": 1249738.0}, {"date": "2026-05-01", "close": 13.42, "volume": 1461701.0}, {"date": "2026-05-04", "close": 14.06, "volume": 1217028.0}, {"date": "2026-05-05", "close": 18.75, "volume": 16131410.0}, {"date": "2026-05-06", "close": 17.53, "volume": 7760335.0}, {"date": "2026-05-07", "close": 17.0, "volume": 10741050.0}, {"date": "2026-05-08", "close": 16.61, "volume": 4372621.0}, {"date": "2026-05-11", "close": 17.2, "volume": 3205722.0}, {"date": "2026-05-12", "close": 16.86, "volume": 2451001.0}, {"date": "2026-05-13", "close": 17.04, "volume": 2211947.0}, {"date": "2026-05-14", "close": 17.43, "volume": 2120588.0}, {"date": "2026-05-15", "close": 16.82, "volume": 1614544.0}, {"date": "2026-05-18", "close": 16.1, "volume": 2361893.0}, {"date": "2026-05-19", "close": 15.97, "volume": 1796044.0}, {"date": "2026-05-20", "close": 17.63, "volume": 3535880.0}, {"date": "2026-05-21", "close": 17.69, "volume": 1530690.0}, {"date": "2026-05-22", "close": 17.24, "volume": 2799310.0}, {"date": "2026-05-26", "close": 17.0, "volume": 1488673.0}, {"date": "2026-05-27", "close": 17.26, "volume": 1157203.0}, {"date": "2026-05-28", "close": 17.45, "volume": 879398.0}, {"date": "2026-05-29", "close": 17.62, "volume": 1396018.0}, {"date": "2026-06-01", "close": 16.96, "volume": 1369523.0}, {"date": "2026-06-02", "close": 15.87, "volume": 2409346.0}, {"date": "2026-06-03", "close": 16.35, "volume": 1686255.0}, {"date": "2026-06-04", "close": 16.57, "volume": 1195178.0}, {"date": "2026-06-05", "close": 15.78, "volume": 1783435.0}, {"date": "2026-06-08", "close": 15.73, "volume": 1096938.0}, {"date": "2026-06-09", "close": 16.31, "volume": 1174977.0}, {"date": "2026-06-10", "close": 15.77, "volume": 1417793.0}, {"date": "2026-06-11", "close": 16.14, "volume": 1529209.0}, {"date": "2026-06-12", "close": 16.35, "volume": 1247301.0}, {"date": "2026-06-15", "close": 16.3, "volume": 1707696.0}, {"date": "2026-06-16", "close": 15.98, "volume": 1260585.0}, {"date": "2026-06-17", "close": 16.71, "volume": 2030808.0}, {"date": "2026-06-18", "close": 16.63, "volume": 4032027.0}, {"date": "2026-06-22", "close": 17.63, "volume": 2549626.0}, {"date": "2026-06-23", "close": 17.28, "volume": 1666239.0}, {"date": "2026-06-24", "close": 17.32, "volume": 1269028.0}, {"date": "2026-06-25", "close": 17.39, "volume": 1878277.0}, {"date": "2026-06-26", "close": 17.9, "volume": 5787325.0}, {"date": "2026-06-29", "close": 18.79, "volume": 7604618.0}, {"date": "2026-06-30", "close": 18.37, "volume": 3455573.0}, {"date": "2026-07-01", "close": 18.48, "volume": 3266964.0}, {"date": "2026-07-02", "close": 19.4, "volume": 1950334.0}, {"date": "2026-07-06", "close": 18.99, "volume": 1725717.0}, {"date": "2026-07-07", "close": 20.47, "volume": 3477329.0}, {"date": "2026-07-08", "close": 19.86, "volume": 1720539.0}, {"date": "2026-07-09", "close": 20.2, "volume": 2003037.0}, {"date": "2026-07-10", "close": 19.74, "volume": 1431803.0}, {"date": "2026-07-13", "close": 18.99, "volume": 1198658.0}, {"date": "2026-07-14", "close": 19.08, "volume": 1140795.0}, {"date": "2026-07-15", "close": 19.06, "volume": 1578694.0}, {"date": "2026-07-16", "close": 18.03, "volume": 2097591.0}, {"date": "2026-07-17", "close": 18.03, "volume": 2124401.0}, {"date": "2026-07-20", "close": 18.56, "volume": 2180585.0}, {"date": "2026-07-21", "close": 19.18, "volume": 1117159.0}, {"date": "2026-07-22", "close": 19.17, "volume": 2622774.0}, {"date": "2026-07-23", "close": 19.26, "volume": 1346734.0}, {"date": "2026-07-24", "close": 19.27, "volume": 1515553.0}], "refreshing": true}