{"ticker": "AARD", "overview": {"cik": "1774857", "ticker": "AARD", "name": "Aardvark Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361482", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361481", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344987", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344978", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-10", "title": "Form ARS", "accession": "0001193125-26-300897", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-10", "title": "Proxy statement", "accession": "0001193125-26-300874", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-29", "title": "Form PRE 14A", "accession": "0001193125-26-288409", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269377", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224069", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210675", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210664", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-03", "title": "Form EFFECT", "accession": "9999999995-26-001083", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-03", "title": "Prospectus", "accession": "0001193125-26-142105", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-30", "title": "Form CORRESP", "accession": "0001193125-26-131825", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-25", "title": "Form UPLOAD", "accession": "0000000000-26-003024", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001193125-26-120164", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-24", "title": "Employee share plan", "accession": "0001193125-26-120120", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-23", "title": "Shelf registration", "accession": "0001193125-26-119973", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-23", "title": "Annual report", "accession": "0001193125-26-119770", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001193125-26-119727", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001193125-26-082787", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-047757", "price_sensitive": true}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047317", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047315", "price_sensitive": false}]}, "description": "Aardvark Therapeutics, Inc. trades as AARD on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 29 insider filings for the company, from February 2025 to December 2025. Across those, 4 insiders disclosed 9 open-market purchases totalling $23.87M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 23874984.4, "sell_n": 0, "sell_sum": 0, "net": 23874984.4, "insiders": 4, "first_date": "2025-02-14", "last_date": "2025-12-11"}, "metrics": {"ticker": "AARD", "has_prices": true, "as_of": "2026-08-07", "last": 7.9, "prev_close": 7.3, "change": 0.6000000000000005, "change_pct": 0.08219178082191789, "session_volume": 74643.0, "vwap_5": 7.402287629620006, "vwap_20": 6.335525756089473, "vwap_60": 5.761794048499929, "vwap_250": 8.339277567994417, "high_52w": 15.82, "low_52w": 3.48, "avg_volume_20": 175493.45, "sessions": 372, "market_cap": {"value": 172349441.5, "shares": 21816385.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-361489", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Jeffrey Chi", "who_key": "Chi Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839163/000119312526361489/0001193125-26-361489-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001193125-26-361486", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Susan E. Graf", "who_key": "Graf Susan E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312526361486/0001193125-26-361486-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001193125-26-361481", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Victor Edward Tong Jr", "who_key": "Tong Victor Edward Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007923/000119312526361481/0001193125-26-361481-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001193125-26-361482", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Roy D. Baynes", "who_key": "Baynes Roy D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312526361482/0001193125-26-361482-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001193125-26-047316", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312526047316/0001193125-26-047316-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383925}, {"id": "0001193125-26-047315", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Manasi Jaiman", "who_key": "Jaiman Manasi", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312526047315/0001193125-26-047315-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383925}, {"id": "0001193125-26-047317", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Nelson Sun", "who_key": "Sun Nelson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312526047317/0001193125-26-047317-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383925}, {"id": "0001193125-25-318069", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101395.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $101K into AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525318069/0001193125-25-318069-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470325}, {"id": "0001193125-25-318070", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Nelson Sun", "who_key": "Sun Nelson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 43200.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO buys $43K of AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525318070/0001193125-25-318070-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470325}, {"id": "0001193125-25-241643", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Bryan Jones", "who_key": "Jones Bryan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525241643/0001193125-25-241643-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552405}, {"id": "0001193125-25-241647", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5210.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525241647/0001193125-25-241647-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552405}, {"id": "0001193125-25-204233", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96623.6, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525204233/0001193125-25-204233-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595605}, {"id": "0001193125-25-202490", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 160654.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525202490/0001193125-25-202490-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599925}, {"id": "0001193125-25-200226", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Nelson Sun", "who_key": "Sun Nelson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48439.799999999996, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525200226/0001193125-25-200226-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604245}, {"id": "0001193125-25-192747", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 72966.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525192747/0001193125-25-192747-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621525}, {"id": "0000950170-25-086138", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Susan E. Graf", "who_key": "Graf Susan E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025086138/0000950170-25-086138-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "0000950170-25-086139", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Bryan Jones", "who_key": "Jones Bryan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025086139/0000950170-25-086139-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "0000950170-25-086143", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Nelson Sun", "who_key": "Sun Nelson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025086143/0000950170-25-086143-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "0000950170-25-086140", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Victor Edward Tong Jr", "who_key": "Tong Victor Edward Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025086140/0000950170-25-086140-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "0000950170-25-086141", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Roy D. Baynes", "who_key": "Baynes Roy D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025086141/0000950170-25-086141-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "0000950170-25-086145", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Manasi Jaiman", "who_key": "Jaiman Manasi", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025086145/0000950170-25-086145-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "0000950170-25-086146", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Jeffrey Chi", "who_key": "Chi Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025086146/0000950170-25-086146-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "0000950170-25-086147", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025086147/0000950170-25-086147-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "0000929638-25-000822", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3000000.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000092963825000822/0000929638-25-000822-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902325}, {"id": "0000950170-25-023243", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Nelson Sun", "who_key": "Sun Nelson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 160000.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023243/0000950170-25-023243-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902325}, {"id": "0000950170-25-023253", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 264672.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023253/0000950170-25-023253-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902325}, {"id": "0000950170-25-023287", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Vickers Venture Fund VI Pte Ltd", "who_key": "Vickers Venture Fund VI Pte Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023287/0000950170-25-023287-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902325}, {"id": "0000950170-25-023311", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Jeffrey Chi", "who_key": "Chi Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AARD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023311/0000950170-25-023311-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902325}, {"id": "0000950170-25-023409", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Decheng Capital Global Life Sciences Fund IV, L.P.", "who_key": "Decheng Capital Global Life Sciences Fund IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20000000.0, "score": 79.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023409/0000950170-25-023409-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902325}], "recent_buys": [{"id": "0001193125-25-318070", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Nelson Sun", "who_key": "Sun Nelson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 43200.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO buys $43K of AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525318070/0001193125-25-318070-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470325}, {"id": "0001193125-25-318069", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101395.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $101K into AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525318069/0001193125-25-318069-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470325}, {"id": "0001193125-25-204233", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96623.6, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525204233/0001193125-25-204233-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595605}, {"id": "0001193125-25-202490", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 160654.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525202490/0001193125-25-202490-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599925}, {"id": "0001193125-25-200226", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Nelson Sun", "who_key": "Sun Nelson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48439.799999999996, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525200226/0001193125-25-200226-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604245}, {"id": "0000950170-25-023409", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Decheng Capital Global Life Sciences Fund IV, L.P.", "who_key": "Decheng Capital Global Life Sciences Fund IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20000000.0, "score": 79.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023409/0000950170-25-023409-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902325}, {"id": "0000950170-25-023253", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 264672.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023253/0000950170-25-023253-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902325}, {"id": "0000950170-25-023243", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Nelson Sun", "who_key": "Sun Nelson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 160000.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023243/0000950170-25-023243-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902325}, {"id": "0000929638-25-000822", "src": "INSIDERS", "ticker": "AARD", "cik": "1774857", "company": "Aardvark Therapeutics, Inc.", "company_raw": "Aardvark Therapeutics, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3000000.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying AARD", "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000092963825000822/0000929638-25-000822-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902325}], "institutional": [], "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": "Aardvark Therapeutics, Inc. - Common Stock", "new_value": "Aardvark Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001774857", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001774857", "applied": 1, "detected_at": "2026-09-10T03:12:58.711123"}]}, "key_people": [{"who": "Decheng Capital Global Life Sciences Fund IV, L.P.", "who_key": "Decheng Capital Global Life Sciences Fund IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 20000000.0, "sold": 0, "net": 20000000.0, "trades": 1, "top_score": 79.1, "lean": "buying", "history": [{"action": "BUY", "amount": 20000000.0, "date": "2025-02-14", "score": 79.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023409/0000950170-25-023409-index.htm"}], "latest": {"action": "BUY", "amount": 20000000.0, "date": "2025-02-14", "score": 79.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023409/0000950170-25-023409-index.htm"}}, {"who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 3000000.0, "sold": 0, "net": 3000000.0, "trades": 1, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 3000000.0, "date": "2025-02-14", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000092963825000822/0000929638-25-000822-index.htm"}], "latest": {"action": "BUY", "amount": 3000000.0, "date": "2025-02-14", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000092963825000822/0000929638-25-000822-index.htm"}}, {"who": "Tien-Li Lee", "who_key": "Lee Tien-Li", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 623344.6, "sold": 0, "net": 623344.6, "trades": 4, "top_score": 54.3, "lean": "buying", "history": [{"action": "BUY", "amount": 101395.0, "date": "2025-12-11", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525318069/0001193125-25-318069-index.htm"}, {"action": "BUY", "amount": 96623.6, "date": "2025-09-15", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525204233/0001193125-25-204233-index.htm"}, {"action": "BUY", "amount": 160654.0, "date": "2025-09-12", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525202490/0001193125-25-202490-index.htm"}, {"action": "BUY", "amount": 264672.0, "date": "2025-02-14", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023253/0000950170-25-023253-index.htm"}], "latest": {"action": "BUY", "amount": 101395.0, "date": "2025-12-11", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525318069/0001193125-25-318069-index.htm"}}, {"who": "Nelson Sun", "who_key": "Sun Nelson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 251639.8, "sold": 0, "net": 251639.8, "trades": 3, "top_score": 50.7, "lean": "buying", "history": [{"action": "BUY", "amount": 43200.0, "date": "2025-12-11", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525318070/0001193125-25-318070-index.htm"}, {"action": "BUY", "amount": 48439.799999999996, "date": "2025-09-09", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525200226/0001193125-25-200226-index.htm"}, {"action": "BUY", "amount": 160000.0, "date": "2025-02-14", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000095017025023243/0000950170-25-023243-index.htm"}], "latest": {"action": "BUY", "amount": 43200.0, "date": "2025-12-11", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1774857/000119312525318070/0001193125-25-318070-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361482", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361481", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344987", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344978", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-10", "title": "Form ARS", "accession": "0001193125-26-300897", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-10", "title": "Proxy statement", "accession": "0001193125-26-300874", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-29", "title": "Form PRE 14A", "accession": "0001193125-26-288409", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269377", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224069", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210675", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210664", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-03", "title": "Form EFFECT", "accession": "9999999995-26-001083", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-03", "title": "Prospectus", "accession": "0001193125-26-142105", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-30", "title": "Form CORRESP", "accession": "0001193125-26-131825", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-25", "title": "Form UPLOAD", "accession": "0000000000-26-003024", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001193125-26-120164", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-24", "title": "Employee share plan", "accession": "0001193125-26-120120", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-23", "title": "Shelf registration", "accession": "0001193125-26-119973", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-23", "title": "Annual report", "accession": "0001193125-26-119770", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001193125-26-119727", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001193125-26-082787", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-047757", "price_sensitive": true}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047317", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001193125-26-047315", "price_sensitive": false}], "performance": {"ticker": "AARD", "has_prices": true, "summary": {"n": 9, "avg": -0.3221676443593929, "win_rate": 0.0, "best": -0.0012642225031605293, "worst": -0.4939141575912876, "as_of": "2026-08-07"}, "buys": [{"who": "Sun Nelson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 43200.0, "date": "2025-12-11", "score": 42.7, "ref_price": 15.61, "return": -0.4939141575912876}, {"who": "Lee Tien-Li", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 101395.0, "date": "2025-12-11", "score": 49.2, "ref_price": 15.61, "return": -0.4939141575912876}, {"who": "Lee Tien-Li", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 96623.6, "date": "2025-09-15", "score": 48.9, "ref_price": 9.95, "return": -0.20603015075376876}, {"who": "Lee Tien-Li", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 160654.0, "date": "2025-09-12", "score": 51.6, "ref_price": 8.59, "return": -0.08032596041909192}, {"who": "Sun Nelson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 48439.799999999996, "date": "2025-09-09", "score": 43.7, "ref_price": 7.91, "return": -0.0012642225031605293}, {"who": "Decheng Capital Global Life Sciences Fund IV, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20000000.0, "date": "2025-02-14", "score": 79.1, "ref_price": 13.3, "return": -0.40601503759398494}, {"who": "Lee Tien-Li", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 264672.0, "date": "2025-02-14", "score": 54.3, "ref_price": 13.3, "return": -0.40601503759398494}, {"who": "Sun Nelson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 160000.0, "date": "2025-02-14", "score": 50.7, "ref_price": 13.3, "return": -0.40601503759398494}, {"who": "Cormorant Asset Management, LP", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3000000.0, "date": "2025-02-14", "score": 55.2, "ref_price": 13.3, "return": -0.40601503759398494}]}, "price_series": [{"date": "2025-02-13", "close": 14.31, "volume": 1710958.0}, {"date": "2025-02-14", "close": 13.3, "volume": 182666.0}, {"date": "2025-02-18", "close": 13.56, "volume": 179342.0}, {"date": "2025-02-19", "close": 14.9, "volume": 166611.0}, {"date": "2025-02-20", "close": 17.25, "volume": 452389.0}, {"date": "2025-02-21", "close": 13.74, "volume": 241478.0}, {"date": "2025-02-24", "close": 13.03, "volume": 131468.0}, {"date": "2025-02-25", "close": 13.65, "volume": 92356.0}, {"date": "2025-02-26", "close": 13.11, "volume": 142915.0}, {"date": "2025-02-27", "close": 13.4, "volume": 117207.0}, {"date": "2025-02-28", "close": 12.73, "volume": 78372.0}, {"date": "2025-03-03", "close": 12.73, "volume": 145306.0}, {"date": "2025-03-04", "close": 12.0, "volume": 70287.0}, {"date": "2025-03-05", "close": 11.38, "volume": 38045.0}, {"date": "2025-03-06", "close": 9.52, "volume": 178012.0}, {"date": "2025-03-07", "close": 10.13, "volume": 210327.0}, {"date": "2025-03-10", "close": 10.26, "volume": 122020.0}, {"date": "2025-03-11", "close": 10.42, "volume": 127813.0}, {"date": "2025-03-12", "close": 10.14, "volume": 172550.0}, {"date": "2025-03-13", "close": 10.48, "volume": 48420.0}, {"date": "2025-03-14", "close": 10.01, "volume": 109694.0}, {"date": "2025-03-17", "close": 9.26, "volume": 76236.0}, {"date": "2025-03-18", "close": 9.42, "volume": 134327.0}, {"date": "2025-03-19", "close": 9.59, "volume": 37377.0}, {"date": "2025-03-20", "close": 9.18, "volume": 52138.0}, {"date": "2025-03-21", "close": 9.91, "volume": 263434.0}, {"date": "2025-03-24", "close": 9.24, "volume": 125280.0}, {"date": "2025-03-25", "close": 9.09, "volume": 52293.0}, {"date": "2025-03-26", "close": 9.42, "volume": 46779.0}, {"date": "2025-03-27", "close": 8.9, "volume": 146347.0}, {"date": "2025-03-28", "close": 7.74, "volume": 142637.0}, {"date": "2025-03-31", "close": 7.51, "volume": 350277.0}, {"date": "2025-04-01", "close": 8.29, "volume": 234671.0}, {"date": "2025-04-02", "close": 9.35, "volume": 99686.0}, {"date": "2025-04-03", "close": 8.69, "volume": 149250.0}, {"date": "2025-04-04", "close": 8.16, "volume": 208458.0}, {"date": "2025-04-07", "close": 7.94, "volume": 48158.0}, {"date": "2025-04-08", "close": 7.29, "volume": 145490.0}, {"date": "2025-04-09", "close": 7.79, "volume": 531017.0}, {"date": "2025-04-10", "close": 7.02, "volume": 65783.0}, {"date": "2025-04-11", "close": 7.14, "volume": 30366.0}, {"date": "2025-04-14", "close": 7.62, "volume": 44880.0}, {"date": "2025-04-15", "close": 7.95, "volume": 30084.0}, {"date": "2025-04-16", "close": 7.57, "volume": 41558.0}, {"date": "2025-04-17", "close": 7.0, "volume": 84665.0}, {"date": "2025-04-21", "close": 7.12, "volume": 25885.0}, {"date": "2025-04-22", "close": 7.66, "volume": 82143.0}, {"date": "2025-04-23", "close": 8.52, "volume": 93383.0}, {"date": "2025-04-24", "close": 8.22, "volume": 51484.0}, {"date": "2025-04-25", "close": 7.93, "volume": 44223.0}, {"date": "2025-04-28", "close": 10.12, "volume": 52248.0}, {"date": "2025-04-29", "close": 11.43, "volume": 78268.0}, {"date": "2025-04-30", "close": 11.11, "volume": 68659.0}, {"date": "2025-05-01", "close": 11.33, "volume": 171761.0}, {"date": "2025-05-02", "close": 12.86, "volume": 161986.0}, {"date": "2025-05-05", "close": 10.54, "volume": 60775.0}, {"date": "2025-05-06", "close": 10.43, "volume": 35446.0}, {"date": "2025-05-07", "close": 10.63, "volume": 15055.0}, {"date": "2025-05-08", "close": 10.73, "volume": 17195.0}, {"date": "2025-05-09", "close": 10.42, "volume": 215243.0}, {"date": "2025-05-12", "close": 10.97, "volume": 19641.0}, {"date": "2025-05-13", "close": 10.14, "volume": 52328.0}, {"date": "2025-05-14", "close": 8.74, "volume": 146968.0}, {"date": "2025-05-15", "close": 9.09, "volume": 43653.0}, {"date": "2025-05-16", "close": 9.89, "volume": 19150.0}, {"date": "2025-05-19", "close": 10.43, "volume": 44445.0}, {"date": "2025-05-20", "close": 11.0, "volume": 19990.0}, {"date": "2025-05-21", "close": 11.12, "volume": 23747.0}, {"date": "2025-05-22", "close": 10.01, "volume": 26626.0}, {"date": "2025-05-23", "close": 10.5, "volume": 22053.0}, {"date": "2025-05-27", "close": 9.82, "volume": 32577.0}, {"date": "2025-05-28", "close": 10.21, "volume": 13881.0}, {"date": "2025-05-29", "close": 10.3, "volume": 12504.0}, {"date": "2025-05-30", "close": 10.44, "volume": 18454.0}, {"date": "2025-06-02", "close": 11.13, "volume": 26604.0}, {"date": "2025-06-03", "close": 11.66, "volume": 36701.0}, {"date": "2025-06-04", "close": 11.7, "volume": 32573.0}, {"date": "2025-06-05", "close": 11.95, "volume": 33708.0}, {"date": "2025-06-06", "close": 11.81, "volume": 29676.0}, {"date": "2025-06-09", "close": 11.68, "volume": 25480.0}, {"date": "2025-06-10", "close": 11.77, "volume": 12561.0}, {"date": "2025-06-11", "close": 11.29, "volume": 13721.0}, {"date": "2025-06-12", "close": 11.06, "volume": 14332.0}, {"date": "2025-06-13", "close": 10.74, "volume": 14774.0}, {"date": "2025-06-16", "close": 10.85, "volume": 8065.0}, {"date": "2025-06-17", "close": 11.27, "volume": 70848.0}, {"date": "2025-06-18", "close": 12.08, "volume": 131659.0}, {"date": "2025-06-20", "close": 11.13, "volume": 51988.0}, {"date": "2025-06-23", "close": 13.33, "volume": 87812.0}, {"date": "2025-06-24", "close": 15.76, "volume": 169723.0}, {"date": "2025-06-25", "close": 15.38, "volume": 46834.0}, {"date": "2025-06-26", "close": 13.86, "volume": 44530.0}, {"date": "2025-06-27", "close": 13.39, "volume": 677010.0}, {"date": "2025-06-30", "close": 13.52, "volume": 79330.0}, {"date": "2025-07-01", "close": 13.56, "volume": 67627.0}, {"date": "2025-07-02", "close": 13.52, "volume": 41789.0}, {"date": "2025-07-03", "close": 13.92, "volume": 10562.0}, {"date": "2025-07-07", "close": 13.92, "volume": 51870.0}, {"date": "2025-07-08", "close": 13.04, "volume": 49370.0}, {"date": "2025-07-09", "close": 12.73, "volume": 25662.0}, {"date": "2025-07-10", "close": 12.6, "volume": 22884.0}, {"date": "2025-07-11", "close": 12.17, "volume": 38067.0}, {"date": "2025-07-14", "close": 12.11, "volume": 60803.0}, {"date": "2025-07-15", "close": 11.61, "volume": 40020.0}, {"date": "2025-07-16", "close": 11.6, "volume": 37432.0}, {"date": "2025-07-17", "close": 11.96, "volume": 37085.0}, {"date": "2025-07-18", "close": 11.62, "volume": 71052.0}, {"date": "2025-07-21", "close": 12.0, "volume": 80726.0}, {"date": "2025-07-22", "close": 13.75, "volume": 50567.0}, {"date": "2025-07-23", "close": 14.23, "volume": 29349.0}, {"date": "2025-07-24", "close": 13.47, "volume": 28801.0}, {"date": "2025-07-25", "close": 14.7, "volume": 38646.0}, {"date": "2025-07-28", "close": 13.58, "volume": 34585.0}, {"date": "2025-07-29", "close": 12.98, "volume": 28079.0}, {"date": "2025-07-30", "close": 12.69, "volume": 26278.0}, {"date": "2025-07-31", "close": 12.01, "volume": 31497.0}, {"date": "2025-08-01", "close": 12.13, "volume": 36180.0}, {"date": "2025-08-04", "close": 12.5, "volume": 20176.0}, {"date": "2025-08-05", "close": 12.55, "volume": 17392.0}, {"date": "2025-08-06", "close": 12.57, "volume": 13608.0}, {"date": "2025-08-07", "close": 11.97, "volume": 36051.0}, {"date": "2025-08-08", "close": 11.99, "volume": 25018.0}, {"date": "2025-08-11", "close": 11.15, "volume": 73947.0}, {"date": "2025-08-12", "close": 10.04, "volume": 146875.0}, {"date": "2025-08-13", "close": 11.2, "volume": 83029.0}, {"date": "2025-08-14", "close": 11.26, "volume": 38639.0}, {"date": "2025-08-15", "close": 10.78, "volume": 86745.0}, {"date": "2025-08-18", "close": 10.44, "volume": 86008.0}, {"date": "2025-08-19", "close": 10.17, "volume": 39816.0}, {"date": "2025-08-20", "close": 9.67, "volume": 69244.0}, {"date": "2025-08-21", "close": 9.73, "volume": 46116.0}, {"date": "2025-08-22", "close": 9.77, "volume": 77987.0}, {"date": "2025-08-25", "close": 9.04, "volume": 123513.0}, {"date": "2025-08-26", "close": 9.53, "volume": 154644.0}, {"date": "2025-08-27", "close": 8.99, "volume": 74030.0}, {"date": "2025-08-28", "close": 8.49, "volume": 124645.0}, {"date": "2025-08-29", "close": 8.3, "volume": 50043.0}, {"date": "2025-09-02", "close": 8.86, "volume": 247155.0}, {"date": "2025-09-03", "close": 8.18, "volume": 133065.0}, {"date": "2025-09-04", "close": 8.49, "volume": 60255.0}, {"date": "2025-09-05", "close": 8.6, "volume": 139794.0}, {"date": "2025-09-08", "close": 8.2, "volume": 104207.0}, {"date": "2025-09-09", "close": 7.91, "volume": 350837.0}, {"date": "2025-09-10", "close": 8.0, "volume": 619579.0}, {"date": "2025-09-11", "close": 7.79, "volume": 567331.0}, {"date": "2025-09-12", "close": 8.59, "volume": 186895.0}, {"date": "2025-09-15", "close": 9.95, "volume": 563550.0}, {"date": "2025-09-16", "close": 10.26, "volume": 225401.0}, {"date": "2025-09-17", "close": 10.97, "volume": 154306.0}, {"date": "2025-09-18", "close": 11.29, "volume": 193444.0}, {"date": "2025-09-19", "close": 10.89, "volume": 407863.0}, {"date": "2025-09-22", "close": 11.23, "volume": 197969.0}, {"date": "2025-09-23", "close": 11.44, "volume": 229317.0}, {"date": "2025-09-24", "close": 12.17, "volume": 87447.0}, {"date": "2025-09-25", "close": 12.67, "volume": 125107.0}, {"date": "2025-09-26", "close": 13.23, "volume": 115921.0}, {"date": "2025-09-29", "close": 13.68, "volume": 177613.0}, {"date": "2025-09-30", "close": 13.29, "volume": 62868.0}, {"date": "2025-10-01", "close": 14.71, "volume": 168998.0}, {"date": "2025-10-02", "close": 15.37, "volume": 111901.0}, {"date": "2025-10-03", "close": 16.08, "volume": 171152.0}, {"date": "2025-10-06", "close": 17.05, "volume": 183981.0}, {"date": "2025-10-07", "close": 17.41, "volume": 151401.0}, {"date": "2025-10-08", "close": 17.13, "volume": 92645.0}, {"date": "2025-10-09", "close": 16.59, "volume": 124890.0}, {"date": "2025-10-10", "close": 16.26, "volume": 299551.0}, {"date": "2025-10-13", "close": 14.63, "volume": 146063.0}, {"date": "2025-10-14", "close": 14.85, "volume": 135425.0}, {"date": "2025-10-15", "close": 13.93, "volume": 153204.0}, {"date": "2025-10-16", "close": 13.3, "volume": 175749.0}, {"date": "2025-10-17", "close": 12.81, "volume": 169228.0}, {"date": "2025-10-20", "close": 12.28, "volume": 136270.0}, {"date": "2025-10-21", "close": 11.96, "volume": 142697.0}, {"date": "2025-10-22", "close": 10.97, "volume": 154768.0}, {"date": "2025-10-23", "close": 10.85, "volume": 157988.0}, {"date": "2025-10-24", "close": 10.7, "volume": 121770.0}, {"date": "2025-10-27", "close": 11.69, "volume": 479148.0}, {"date": "2025-10-28", "close": 12.0, "volume": 205005.0}, {"date": "2025-10-29", "close": 11.47, "volume": 183619.0}, {"date": "2025-10-30", "close": 10.46, "volume": 160132.0}, {"date": "2025-10-31", "close": 10.69, "volume": 99354.0}, {"date": "2025-11-03", "close": 10.39, "volume": 240476.0}, {"date": "2025-11-04", "close": 9.8, "volume": 241559.0}, {"date": "2025-11-05", "close": 10.5, "volume": 107867.0}, {"date": "2025-11-06", "close": 9.87, "volume": 157792.0}, {"date": "2025-11-07", "close": 10.14, "volume": 140428.0}, {"date": "2025-11-10", "close": 10.44, "volume": 133524.0}, {"date": "2025-11-11", "close": 11.06, "volume": 89407.0}, {"date": "2025-11-12", "close": 10.73, "volume": 118249.0}, {"date": "2025-11-13", "close": 10.86, "volume": 88664.0}, {"date": "2025-11-14", "close": 9.92, "volume": 93905.0}, {"date": "2025-11-17", "close": 10.36, "volume": 207434.0}, {"date": "2025-11-18", "close": 9.84, "volume": 211893.0}, {"date": "2025-11-19", "close": 10.46, "volume": 176027.0}, {"date": "2025-11-20", "close": 9.43, "volume": 109551.0}, {"date": "2025-11-21", "close": 9.37, "volume": 254182.0}, {"date": "2025-11-24", "close": 9.5, "volume": 138903.0}, {"date": "2025-11-25", "close": 9.37, "volume": 90967.0}, {"date": "2025-11-26", "close": 9.67, "volume": 167095.0}, {"date": "2025-11-28", "close": 9.98, "volume": 134146.0}, {"date": "2025-12-01", "close": 9.52, "volume": 205245.0}, {"date": "2025-12-02", "close": 9.26, "volume": 206074.0}, {"date": "2025-12-03", "close": 11.93, "volume": 542022.0}, {"date": "2025-12-04", "close": 12.4, "volume": 241917.0}, {"date": "2025-12-05", "close": 13.56, "volume": 228906.0}, {"date": "2025-12-08", "close": 13.82, "volume": 292308.0}, {"date": "2025-12-09", "close": 13.69, "volume": 255214.0}, {"date": "2025-12-10", "close": 13.98, "volume": 253458.0}, {"date": "2025-12-11", "close": 15.61, "volume": 333199.0}, {"date": "2025-12-12", "close": 14.43, "volume": 267186.0}, {"date": "2025-12-15", "close": 14.47, "volume": 293615.0}, {"date": "2025-12-16", "close": 13.92, "volume": 198212.0}, {"date": "2025-12-17", "close": 13.22, "volume": 134526.0}, {"date": "2025-12-18", "close": 13.69, "volume": 163755.0}, {"date": "2025-12-19", "close": 13.77, "volume": 1186248.0}, {"date": "2025-12-22", "close": 14.55, "volume": 218492.0}, {"date": "2025-12-23", "close": 14.15, "volume": 245146.0}, {"date": "2025-12-24", "close": 14.26, "volume": 63747.0}, {"date": "2025-12-26", "close": 13.65, "volume": 85643.0}, {"date": "2025-12-29", "close": 13.465, "volume": 177051.0}, {"date": "2025-12-30", "close": 13.225, "volume": 125998.0}, {"date": "2025-12-31", "close": 13.125, "volume": 89581.0}, {"date": "2026-01-02", "close": 13.19, "volume": 80159.0}, {"date": "2026-01-05", "close": 13.28, "volume": 136315.0}, {"date": "2026-01-06", "close": 13.31, "volume": 124352.0}, {"date": "2026-01-07", "close": 13.7, "volume": 129094.0}, {"date": "2026-01-08", "close": 14.51, "volume": 143715.0}, {"date": "2026-01-09", "close": 14.27, "volume": 105959.0}, {"date": "2026-01-12", "close": 14.84, "volume": 399666.0}, {"date": "2026-01-13", "close": 15.39, "volume": 324300.0}, {"date": "2026-01-14", "close": 14.98, "volume": 254676.0}, {"date": "2026-01-15", "close": 15.35, "volume": 158025.0}, {"date": "2026-01-16", "close": 15.37, "volume": 137562.0}, {"date": "2026-01-20", "close": 15.52, "volume": 290601.0}, {"date": "2026-01-21", "close": 15.82, "volume": 253702.0}, {"date": "2026-01-22", "close": 15.08, "volume": 266099.0}, {"date": "2026-01-23", "close": 15.01, "volume": 117959.0}, {"date": "2026-01-26", "close": 14.76, "volume": 118685.0}, {"date": "2026-01-27", "close": 14.7, "volume": 132033.0}, {"date": "2026-01-28", "close": 13.25, "volume": 208902.0}, {"date": "2026-01-29", "close": 13.35, "volume": 126444.0}, {"date": "2026-01-30", "close": 12.99, "volume": 168421.0}, {"date": "2026-02-02", "close": 13.3, "volume": 151887.0}, {"date": "2026-02-03", "close": 12.91, "volume": 175681.0}, {"date": "2026-02-04", "close": 12.56, "volume": 148652.0}, {"date": "2026-02-05", "close": 11.29, "volume": 183553.0}, {"date": "2026-02-06", "close": 12.65, "volume": 152066.0}, {"date": "2026-02-09", "close": 13.48, "volume": 104909.0}, {"date": "2026-02-10", "close": 12.61, "volume": 134992.0}, {"date": "2026-02-11", "close": 12.67, "volume": 100045.0}, {"date": "2026-02-12", "close": 12.28, "volume": 77096.0}, {"date": "2026-02-13", "close": 12.1, "volume": 66780.0}, {"date": "2026-02-17", "close": 12.45, "volume": 43010.0}, {"date": "2026-02-18", "close": 12.65, "volume": 56651.0}, {"date": "2026-02-19", "close": 12.41, "volume": 52361.0}, {"date": "2026-02-20", "close": 12.32, "volume": 51213.0}, {"date": "2026-02-23", "close": 12.58, "volume": 69714.0}, {"date": "2026-02-24", "close": 12.68, "volume": 92457.0}, {"date": "2026-02-25", "close": 12.38, "volume": 58494.0}, {"date": "2026-02-26", "close": 12.5, "volume": 30786.0}, {"date": "2026-02-27", "close": 12.49, "volume": 531140.0}, {"date": "2026-03-02", "close": 5.47, "volume": 2862993.0}, {"date": "2026-03-03", "close": 4.9, "volume": 1175350.0}, {"date": "2026-03-04", "close": 5.64, "volume": 939472.0}, {"date": "2026-03-05", "close": 5.74, "volume": 394166.0}, {"date": "2026-03-06", "close": 5.85, "volume": 350971.0}, {"date": "2026-03-09", "close": 6.09, "volume": 320440.0}, {"date": "2026-03-10", "close": 5.79, "volume": 601673.0}, {"date": "2026-03-11", "close": 5.2, "volume": 822312.0}, {"date": "2026-03-12", "close": 5.26, "volume": 283964.0}, {"date": "2026-03-13", "close": 5.09, "volume": 266370.0}, {"date": "2026-03-16", "close": 5.36, "volume": 276793.0}, {"date": "2026-03-17", "close": 5.33, "volume": 292882.0}, {"date": "2026-03-18", "close": 4.88, "volume": 382541.0}, {"date": "2026-03-19", "close": 4.9, "volume": 215667.0}, {"date": "2026-03-20", "close": 4.07, "volume": 437653.0}, {"date": "2026-03-23", "close": 4.065, "volume": 214040.0}, {"date": "2026-03-24", "close": 3.77, "volume": 462228.0}, {"date": "2026-03-25", "close": 3.54, "volume": 249347.0}, {"date": "2026-03-26", "close": 3.51, "volume": 280297.0}, {"date": "2026-03-27", "close": 3.55, "volume": 225153.0}, {"date": "2026-03-30", "close": 3.64, "volume": 185087.0}, {"date": "2026-03-31", "close": 3.77, "volume": 394337.0}, {"date": "2026-04-01", "close": 4.09, "volume": 420670.0}, {"date": "2026-04-02", "close": 4.3, "volume": 134748.0}, {"date": "2026-04-06", "close": 4.13, "volume": 227161.0}, {"date": "2026-04-07", "close": 4.04, "volume": 140577.0}, {"date": "2026-04-08", "close": 3.93, "volume": 149328.0}, {"date": "2026-04-09", "close": 3.9, "volume": 132256.0}, {"date": "2026-04-10", "close": 3.94, "volume": 115745.0}, {"date": "2026-04-13", "close": 4.01, "volume": 183011.0}, {"date": "2026-04-14", "close": 4.64, "volume": 224438.0}, {"date": "2026-04-15", "close": 5.08, "volume": 287211.0}, {"date": "2026-04-16", "close": 4.99, "volume": 149917.0}, {"date": "2026-04-17", "close": 5.23, "volume": 213934.0}, {"date": "2026-04-20", "close": 5.65, "volume": 253146.0}, {"date": "2026-04-21", "close": 5.37, "volume": 168093.0}, {"date": "2026-04-22", "close": 5.53, "volume": 149927.0}, {"date": "2026-04-23", "close": 5.37, "volume": 83541.0}, {"date": "2026-04-24", "close": 5.39, "volume": 115528.0}, {"date": "2026-04-27", "close": 5.52, "volume": 124566.0}, {"date": "2026-04-28", "close": 5.59, "volume": 122467.0}, {"date": "2026-04-29", "close": 5.21, "volume": 107403.0}, {"date": "2026-04-30", "close": 5.43, "volume": 95834.0}, {"date": "2026-05-01", "close": 5.46, "volume": 82405.0}, {"date": "2026-05-04", "close": 5.27, "volume": 94637.0}, {"date": "2026-05-05", "close": 5.47, "volume": 105545.0}, {"date": "2026-05-06", "close": 5.89, "volume": 137320.0}, {"date": "2026-05-07", "close": 5.6, "volume": 126182.0}, {"date": "2026-05-08", "close": 5.44, "volume": 84002.0}, {"date": "2026-05-11", "close": 5.72, "volume": 152640.0}, {"date": "2026-05-12", "close": 6.11, "volume": 181888.0}, {"date": "2026-05-13", "close": 6.59, "volume": 172671.0}, {"date": "2026-05-14", "close": 6.73, "volume": 166841.0}, {"date": "2026-05-15", "close": 4.57, "volume": 745088.0}, {"date": "2026-05-18", "close": 4.36, "volume": 289375.0}, {"date": "2026-05-19", "close": 4.37, "volume": 135094.0}, {"date": "2026-05-20", "close": 4.29, "volume": 173217.0}, {"date": "2026-05-21", "close": 4.51, "volume": 166593.0}, {"date": "2026-05-22", "close": 4.54, "volume": 136890.0}, {"date": "2026-05-26", "close": 4.2, "volume": 216308.0}, {"date": "2026-05-27", "close": 3.99, "volume": 209963.0}, {"date": "2026-05-28", "close": 4.2, "volume": 140691.0}, {"date": "2026-05-29", "close": 4.11, "volume": 149736.0}, {"date": "2026-06-01", "close": 3.99, "volume": 170965.0}, {"date": "2026-06-02", "close": 3.97, "volume": 158004.0}, {"date": "2026-06-03", "close": 3.81, "volume": 149496.0}, {"date": "2026-06-04", "close": 3.94, "volume": 91148.0}, {"date": "2026-06-05", "close": 3.68, "volume": 139871.0}, {"date": "2026-06-08", "close": 3.59, "volume": 108434.0}, {"date": "2026-06-09", "close": 3.58, "volume": 111385.0}, {"date": "2026-06-10", "close": 3.48, "volume": 104747.0}, {"date": "2026-06-11", "close": 3.64, "volume": 91636.0}, {"date": "2026-06-12", "close": 3.9, "volume": 130083.0}, {"date": "2026-06-15", "close": 3.84, "volume": 206542.0}, {"date": "2026-06-16", "close": 3.72, "volume": 107635.0}, {"date": "2026-06-17", "close": 3.82, "volume": 87230.0}, {"date": "2026-06-18", "close": 3.93, "volume": 152743.0}, {"date": "2026-06-22", "close": 4.08, "volume": 103024.0}, {"date": "2026-06-23", "close": 4.23, "volume": 112399.0}, {"date": "2026-06-24", "close": 4.96, "volume": 308436.0}, {"date": "2026-06-25", "close": 5.06, "volume": 235393.0}, {"date": "2026-06-26", "close": 4.79, "volume": 1664840.0}, {"date": "2026-06-29", "close": 5.18, "volume": 169199.0}, {"date": "2026-06-30", "close": 5.76, "volume": 228315.0}, {"date": "2026-07-01", "close": 5.62, "volume": 242607.0}, {"date": "2026-07-02", "close": 5.7, "volume": 210924.0}, {"date": "2026-07-06", "close": 5.99, "volume": 187869.0}, {"date": "2026-07-07", "close": 5.44, "volume": 261747.0}, {"date": "2026-07-08", "close": 5.28, "volume": 255513.0}, {"date": "2026-07-09", "close": 5.0, "volume": 402760.0}, {"date": "2026-07-10", "close": 7.6, "volume": 4090661.0}, {"date": "2026-07-13", "close": 5.96, "volume": 655498.0}, {"date": "2026-07-14", "close": 6.26, "volume": 337294.0}, {"date": "2026-07-15", "close": 6.67, "volume": 186500.0}, {"date": "2026-07-16", "close": 6.33, "volume": 146773.0}, {"date": "2026-07-17", "close": 5.86, "volume": 233614.0}, {"date": "2026-07-20", "close": 5.53, "volume": 195974.0}, {"date": "2026-07-21", "close": 6.08, "volume": 160970.0}, {"date": "2026-07-22", "close": 6.48, "volume": 183904.0}, {"date": "2026-07-23", "close": 6.39, "volume": 185950.0}, {"date": "2026-07-24", "close": 6.32, "volume": 121860.0}, {"date": "2026-07-27", "close": 6.69, "volume": 70379.0}, {"date": "2026-07-28", "close": 6.42, "volume": 53214.0}, {"date": "2026-07-29", "close": 5.32, "volume": 174284.0}, {"date": "2026-07-30", "close": 6.4, "volume": 152451.0}, {"date": "2026-07-31", "close": 6.6, "volume": 89273.0}, {"date": "2026-08-03", "close": 7.08, "volume": 96240.0}, {"date": "2026-08-04", "close": 7.23, "volume": 131989.0}, {"date": "2026-08-05", "close": 7.52, "volume": 195931.0}, {"date": "2026-08-06", "close": 7.3, "volume": 63128.0}, {"date": "2026-08-07", "close": 7.9, "volume": 74643.0}], "refreshing": true}