{"ticker": "BENF", "overview": {"cik": "1775734", "ticker": "BENF", "name": "Beneficient", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001493152-26-048820", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047902", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047900", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047898", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047896", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-19", "title": "Proxy statement", "accession": "0001493152-26-047483", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001493152-26-047018", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-07", "title": "Form PRE 14A", "accession": "0001493152-26-046151", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-113724", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043806", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043790", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043789", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043788", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043787", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043234", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043125", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043126", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043124", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042821", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001775734-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001775734-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037138", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001493152-26-036674", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001493152-26-036426", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-05", "title": "Form EFFECT", "accession": "9999999995-26-002553", "price_sensitive": false}]}, "description": "Beneficient trades as BENF on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 64 insider filings for the company, from February 2024 to March 2025. Across those, 4 insiders disclosed 6 open-market purchases totalling $318.00K against 26 sales totalling $3.84M. The most recent filing on record is dated 30 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 318004.02, "sell_n": 26, "sell_sum": 3843256.665, "net": -3525252.645, "insiders": 4, "first_date": "2024-02-21", "last_date": "2025-03-04"}, "metrics": {"ticker": "BENF", "has_prices": true, "as_of": "2026-08-07", "last": 3.0, "prev_close": 3.14, "change": -0.14000000000000012, "change_pct": -0.044585987261146535, "session_volume": 25610.0, "vwap_5": 3.098086610819253, "vwap_20": 3.179223517294653, "vwap_60": 3.4615215613418964, "vwap_250": 7.031438283691968, "high_52w": 8.83, "low_52w": 2.86, "avg_volume_20": 14563.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-049274", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Patrick J. Donegan", "who_key": "Donegan Patrick J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2039571/000149315226049274/0001493152-26-049274-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48465}, {"id": "0001493152-26-047896", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Karen Wendel", "who_key": "Wendel Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315226047896/0001493152-26-047896-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48465}, {"id": "0001493152-26-047898", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Mack H. Hicks", "who_key": "Hicks Mack H.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775933/000149315226047898/0001493152-26-047898-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48465}, {"id": "0001493152-26-047900", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Bruce William Schnitzer", "who_key": "Schnitzer Bruce William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315226047900/0001493152-26-047900-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48465}, {"id": "0001493152-26-047902", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Peter T. Cangany Jr", "who_key": "CANGANY PETER T JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776266/000149315226047902/0001493152-26-047902-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48465}, {"id": "13DG-0001493152-26-018151", "src": "13DG", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Beneficient", "who_key": "Beneficient", "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": "Finance Services", "country": "United States", "headline": "Beneficient adjusts its stake in BENF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/0001493152-26-018151-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283185}, {"id": "0001493152-25-026990", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Bruce William Schnitzer", "who_key": "Schnitzer Bruce William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225026990/0001493152-25-026990-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479025}, {"id": "0001493152-25-026991", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Peter T. Cangany Jr", "who_key": "CANGANY PETER T JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225026991/0001493152-25-026991-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479025}, {"id": "13DG-0001493152-26-032723", "src": "13DG", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Beneficient", "who_key": "Beneficient", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Beneficient takes a 7.5% activist stake in BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/0001493152-26-032723-index.htm", "trade_date": "2026-07-09", "timestamp": "2025-10-15", "mins": 552465}, {"id": "0001641172-25-020741", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000164117225020741/0001641172-25-020741-index.htm", "trade_date": "2025-07-21", "timestamp": "2025-07-21", "mins": 676305}, {"id": "0001641172-25-006192", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000164117225006192/0001641172-25-006192-index.htm", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 803025}, {"id": "0001493152-25-009086", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 501.15999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $501 of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225009086/0001493152-25-009086-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876465}, {"id": "0001493152-25-008561", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 353.35999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $353 of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225008561/0001493152-25-008561-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883665}, {"id": "0001493152-25-007618", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 837.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $837 of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225007618/0001493152-25-007618-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895185}, {"id": "0001493152-25-006513", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2560.4700000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $3K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225006513/0001493152-25-006513-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903825}, {"id": "0001493152-25-005738", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 457.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $457 of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225005738/0001493152-25-005738-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908145}, {"id": "0001493152-25-005242", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 363.79999999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $363 of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225005242/0001493152-25-005242-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915345}, {"id": "0001493152-25-004521", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1038.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $1K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225004521/0001493152-25-004521-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922545}, {"id": "0001493152-25-002589", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225002589/0001493152-25-002589-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944145}, {"id": "0001493152-24-051911", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2186.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $2K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224051911/0001493152-24-051911-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978705}, {"id": "0001493152-24-051150", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2055.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $2K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224051150/0001493152-24-051150-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 983025}, {"id": "0001493152-24-050508", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2062.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $2K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224050508/0001493152-24-050508-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987345}, {"id": "0001493152-24-049843", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1910.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $2K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224049843/0001493152-24-049843-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994545}, {"id": "0001493152-24-049333", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2941.7200000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $3K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224049333/0001493152-24-049333-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998865}, {"id": "0001493152-24-048739", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3904.0099999999993, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $4K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224048739/0001493152-24-048739-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006065}, {"id": "0001493152-24-048207", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6182.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $6K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224048207/0001493152-24-048207-index.htm", "trade_date": "2024-11-29", "timestamp": "2024-11-29", "mins": 1013265}, {"id": "0001493152-24-047620", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Peter T. Cangany Jr", "who_key": "CANGANY PETER T JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23750.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $24K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224047620/0001493152-24-047620-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023345}, {"id": "0001493152-24-047671", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Karen Wendel", "who_key": "Wendel Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224047671/0001493152-24-047671-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024785}, {"id": "0001493152-24-046917", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Peter T. Cangany Jr", "who_key": "CANGANY PETER T JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69500.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $70K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224046917/0001493152-24-046917-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027665}, {"id": "0001493152-24-041448", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on BENF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224041448/0001493152-24-041448-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075185}], "recent_buys": [{"id": "0001493152-24-047620", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Peter T. Cangany Jr", "who_key": "CANGANY PETER T JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23750.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $24K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224047620/0001493152-24-047620-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023345}, {"id": "0001493152-24-046917", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Peter T. Cangany Jr", "who_key": "CANGANY PETER T JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69500.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $70K of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224046917/0001493152-24-046917-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027665}, {"id": "0001493152-24-038629", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Maria S. Rutledge", "who_key": "Rutledge Maria S.", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 999.0000000000001, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec buys $999 of BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224038629/0001493152-24-038629-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114065}, {"id": "0001493152-24-034127", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Peter T. Cangany Jr", "who_key": "CANGANY PETER T JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59100.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224034127/0001493152-24-034127-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148625}, {"id": "0001493152-24-033443", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Peter T. Cangany Jr", "who_key": "CANGANY PETER T JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62655.02, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders now buying BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224033443/0001493152-24-033443-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158705}, {"id": "0000950170-24-018856", "src": "INSIDERS", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Peter T. Cangany Jr", "who_key": "CANGANY PETER T JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102000.0, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 3 buying BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000095017024018856/0000950170-24-018856-index.htm", "trade_date": "2024-02-21", "timestamp": "2024-02-21", "mins": 1419345}], "institutional": [{"id": "13DG-0001493152-26-032723", "src": "13DG", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Beneficient", "who_key": "Beneficient", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Beneficient takes a 7.5% activist stake in BENF", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/0001493152-26-032723-index.htm", "trade_date": "2026-07-09", "timestamp": "2025-10-15", "mins": 552465}, {"id": "13DG-0001493152-26-018151", "src": "13DG", "ticker": "BENF", "cik": "1775734", "company": "Beneficient", "company_raw": "Beneficient", "who": "Beneficient", "who_key": "Beneficient", "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": "Finance Services", "country": "United States", "headline": "Beneficient adjusts its stake in BENF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/0001493152-26-018151-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283185}], "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": "Beneficient - Warrant", "new_value": "Beneficient", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001775734", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001775734", "applied": 1, "detected_at": "2026-10-23T03:17:10.773239"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Beneficient - Class A Common Stock", "new_value": "Beneficient", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001775734", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001775734", "applied": 1, "detected_at": "2026-09-10T16:50:56.139893"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "3.8960", "new_value": "11.9200", "effective": "2025-10-22", "evidence": "BENF moved 1:3 in one session on 2025-10-22 \u2014 a clean 1:3 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.258585"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BENF", "new_value": "Beneficient - Class A Common Stock", "effective": "", "evidence": "BENF is listed again under the same company (Beneficient - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.836144"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BENFW", "new_value": "Beneficient - Warrant", "effective": "", "evidence": "BENFW is listed again under the same company (Beneficient - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.564555"}]}, "key_people": [{"who": "GWG Wind Down Trust", "who_key": "GWG Wind Down Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3721377.335, "net": -3721377.335, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 337042.68, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000121390024085847/0001213900-24-085847-index.htm"}, {"action": "SELL", "amount": 1591697.48, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000121390024077034/0001213900-24-077034-index.htm"}, {"action": "SELL", "amount": 21690.835, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000121390024073465/0001213900-24-073465-index.htm"}, {"action": "SELL", "amount": 1533967.3800000001, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000121390024072320/0001213900-24-072320-index.htm"}, {"action": "SELL", "amount": 11058.96, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000121390024071562/0001213900-24-071562-index.htm"}, {"action": "SELL", "amount": 35448.4, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000121390024070836/0001213900-24-070836-index.htm"}, {"action": "SELL", "amount": 73922.8, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000121390024070098/0001213900-24-070098-index.htm"}, {"action": "SELL", "amount": 116548.79999999999, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000121390024069847/0001213900-24-069847-index.htm"}], "latest": {"action": "SELL", "amount": 337042.68, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000121390024085847/0001213900-24-085847-index.htm"}}, {"who": "Peter T. Cangany Jr", "who_key": "CANGANY PETER T JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 317005.02, "sold": 0, "net": 317005.02, "trades": 5, "top_score": 52.2, "lean": "buying", "history": [{"action": "BUY", "amount": 23750.0, "date": "2024-11-22", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224047620/0001493152-24-047620-index.htm"}, {"action": "BUY", "amount": 69500.0, "date": "2024-11-19", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224046917/0001493152-24-046917-index.htm"}, {"action": "BUY", "amount": 59100.0, "date": "2024-08-27", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224034127/0001493152-24-034127-index.htm"}, {"action": "BUY", "amount": 62655.02, "date": "2024-08-20", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224033443/0001493152-24-033443-index.htm"}, {"action": "BUY", "amount": 102000.0, "date": "2024-02-21", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000095017024018856/0000950170-24-018856-index.htm"}], "latest": {"action": "BUY", "amount": 23750.0, "date": "2024-11-22", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224047620/0001493152-24-047620-index.htm"}}, {"who": "Jeff Welday", "who_key": "Welday Jeff", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 121879.33, "net": -121879.33, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 501.15999999999997, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225009086/0001493152-25-009086-index.htm"}, {"action": "SELL", "amount": 353.35999999999996, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225008561/0001493152-25-008561-index.htm"}, {"action": "SELL", "amount": 837.21, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225007618/0001493152-25-007618-index.htm"}, {"action": "SELL", "amount": 2560.4700000000003, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225006513/0001493152-25-006513-index.htm"}, {"action": "SELL", "amount": 457.98, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225005738/0001493152-25-005738-index.htm"}, {"action": "SELL", "amount": 363.79999999999995, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225005242/0001493152-25-005242-index.htm"}, {"action": "SELL", "amount": 1038.5, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225004521/0001493152-25-004521-index.htm"}, {"action": "SELL", "amount": 2186.6, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224051911/0001493152-24-051911-index.htm"}, {"action": "SELL", "amount": 2055.85, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224051150/0001493152-24-051150-index.htm"}, {"action": "SELL", "amount": 2062.45, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224050508/0001493152-24-050508-index.htm"}, {"action": "SELL", "amount": 1910.15, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224049843/0001493152-24-049843-index.htm"}, {"action": "SELL", "amount": 2941.7200000000003, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224049333/0001493152-24-049333-index.htm"}, {"action": "SELL", "amount": 3904.0099999999993, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224048739/0001493152-24-048739-index.htm"}, {"action": "SELL", "amount": 6182.24, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224048207/0001493152-24-048207-index.htm"}, {"action": "SELL", "amount": 58940.25000000001, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224035461/0001493152-24-035461-index.htm"}, {"action": "SELL", "amount": 2928.51, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224035145/0001493152-24-035145-index.htm"}, {"action": "SELL", "amount": 7185.139999999999, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224034822/0001493152-24-034822-index.htm"}, {"action": "SELL", "amount": 25469.93, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224034401/0001493152-24-034401-index.htm"}], "latest": {"action": "SELL", "amount": 501.15999999999997, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315225009086/0001493152-25-009086-index.htm"}}, {"who": "Maria S. Rutledge", "who_key": "Rutledge Maria S.", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 999.0000000000001, "sold": 0, "net": 999.0000000000001, "trades": 1, "top_score": 30.6, "lean": "buying", "history": [{"action": "BUY", "amount": 999.0000000000001, "date": "2024-09-20", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224038629/0001493152-24-038629-index.htm"}], "latest": {"action": "BUY", "amount": 999.0000000000001, "date": "2024-09-20", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1775734/000149315224038629/0001493152-24-038629-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001493152-26-048820", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047902", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047900", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047898", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047896", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-19", "title": "Proxy statement", "accession": "0001493152-26-047483", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001493152-26-047018", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-07", "title": "Form PRE 14A", "accession": "0001493152-26-046151", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-113724", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043806", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043790", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043789", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043788", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043787", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043234", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043125", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043126", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043124", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042821", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001775734-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001775734-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037138", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001493152-26-036674", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001493152-26-036426", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-05", "title": "Form EFFECT", "accession": "9999999995-26-002553", "price_sensitive": false}], "performance": {"ticker": "BENF", "has_prices": true, "summary": {"n": 6, "avg": -0.7450816749735051, "win_rate": 0.0, "best": -0.5859098939929328, "worst": -0.9804524603836531, "as_of": "2026-08-07"}, "buys": [{"who": "CANGANY PETER T JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23750.0, "date": "2024-11-22", "score": 33.0, "ref_price": 7.6, "return": -0.6052631578947368}, {"who": "CANGANY PETER T JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69500.0, "date": "2024-11-19", "score": 52.2, "ref_price": 7.2448, "return": -0.5859098939929328}, {"who": "Rutledge Maria S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 999.0000000000001, "date": "2024-09-20", "score": 30.6, "ref_price": 8.88, "return": -0.6621621621621622}, {"who": "CANGANY PETER T JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59100.0, "date": "2024-08-27", "score": 46.3, "ref_price": 15.2, "return": -0.8026315789473684}, {"who": "CANGANY PETER T JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62655.02, "date": "2024-08-20", "score": 51.6, "ref_price": 18.08, "return": -0.834070796460177}, {"who": "CANGANY PETER T JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102000.0, "date": "2024-02-21", "score": 39.2, "ref_price": 153.472, "return": -0.9804524603836531}]}, "price_series": [{"date": "2023-06-08", "close": 5760.0, "volume": 2582.0}, {"date": "2023-06-09", "close": 5292.8, "volume": 2845.0}, {"date": "2023-06-12", "close": 4243.2, "volume": 752.0}, {"date": "2023-06-13", "close": 3648.0, "volume": 420.0}, {"date": "2023-06-14", "close": 3532.8, "volume": 633.0}, {"date": "2023-06-15", "close": 3398.4, "volume": 1126.0}, {"date": "2023-06-16", "close": 3276.8, "volume": 197.0}, {"date": "2023-06-20", "close": 2924.8, "volume": 322.0}, {"date": "2023-06-21", "close": 2758.4, "volume": 289.0}, {"date": "2023-06-22", "close": 2496.0, "volume": 195.0}, {"date": "2023-06-23", "close": 2476.8, "volume": 745.0}, {"date": "2023-06-26", "close": 1977.6, "volume": 657.0}, {"date": "2023-06-27", "close": 1753.6, "volume": 435.0}, {"date": "2023-06-28", "close": 2195.2, "volume": 6837.0}, {"date": "2023-06-29", "close": 2067.2, "volume": 814.0}, {"date": "2023-06-30", "close": 1920.0, "volume": 404.0}, {"date": "2023-07-03", "close": 1856.0, "volume": 277.0}, {"date": "2023-07-05", "close": 1804.8, "volume": 330.0}, {"date": "2023-07-06", "close": 1740.8, "volume": 199.0}, {"date": "2023-07-07", "close": 1753.6, "volume": 146.0}, {"date": "2023-07-10", "close": 1785.6, "volume": 447.0}, {"date": "2023-07-11", "close": 2086.4, "volume": 558.0}, {"date": "2023-07-12", "close": 1932.8, "volume": 320.0}, {"date": "2023-07-13", "close": 1836.8, "volume": 335.0}, {"date": "2023-07-14", "close": 1747.2, "volume": 392.0}, {"date": "2023-07-17", "close": 1779.2, "volume": 183.0}, {"date": "2023-07-18", "close": 1708.8, "volume": 115.0}, {"date": "2023-07-19", "close": 1555.2, "volume": 293.0}, {"date": "2023-07-20", "close": 1382.4, "volume": 359.0}, {"date": "2023-07-21", "close": 1382.4, "volume": 94.0}, {"date": "2023-07-24", "close": 1363.2, "volume": 108.0}, {"date": "2023-07-25", "close": 1395.2, "volume": 122.0}, {"date": "2023-07-26", "close": 1401.6, "volume": 31.0}, {"date": "2023-07-27", "close": 1369.6, "volume": 48.0}, {"date": "2023-07-28", "close": 1414.4, "volume": 130.0}, {"date": "2023-07-31", "close": 1344.0, "volume": 176.0}, {"date": "2023-08-01", "close": 1280.0, "volume": 144.0}, {"date": "2023-08-02", "close": 1216.0, "volume": 141.0}, {"date": "2023-08-03", "close": 1305.6, "volume": 131.0}, {"date": "2023-08-04", "close": 1241.6, "volume": 66.0}, {"date": "2023-08-07", "close": 1177.6, "volume": 112.0}, {"date": "2023-08-08", "close": 1132.8, "volume": 122.0}, {"date": "2023-08-09", "close": 1196.8, "volume": 122.0}, {"date": "2023-08-10", "close": 1529.6, "volume": 1719.0}, {"date": "2023-08-11", "close": 1286.4, "volume": 348.0}, {"date": "2023-08-14", "close": 1280.0, "volume": 118.0}, {"date": "2023-08-15", "close": 1280.0, "volume": 155.0}, {"date": "2023-08-16", "close": 1267.2, "volume": 93.0}, {"date": "2023-08-17", "close": 1235.2, "volume": 73.0}, {"date": "2023-08-18", "close": 1209.6, "volume": 61.0}, {"date": "2023-08-21", "close": 1152.0, "volume": 67.0}, {"date": "2023-08-22", "close": 1248.0, "volume": 198.0}, {"date": "2023-08-23", "close": 1267.2, "volume": 93.0}, {"date": "2023-08-24", "close": 1190.4, "volume": 89.0}, {"date": "2023-08-25", "close": 1369.6, "volume": 255.0}, {"date": "2023-08-28", "close": 1401.6, "volume": 125.0}, {"date": "2023-08-29", "close": 1337.6, "volume": 91.0}, {"date": "2023-08-30", "close": 1715.2, "volume": 682.0}, {"date": "2023-08-31", "close": 1721.6, "volume": 315.0}, {"date": "2023-09-01", "close": 1926.4, "volume": 254.0}, {"date": "2023-09-05", "close": 1958.4, "volume": 612.0}, {"date": "2023-09-06", "close": 2067.2, "volume": 497.0}, {"date": "2023-09-07", "close": 2080.0, "volume": 306.0}, {"date": "2023-09-08", "close": 2035.2, "volume": 194.0}, {"date": "2023-09-11", "close": 1913.6, "volume": 659.0}, {"date": "2023-09-12", "close": 1868.8, "volume": 146.0}, {"date": "2023-09-13", "close": 1600.0, "volume": 503.0}, {"date": "2023-09-14", "close": 1619.2, "volume": 90.0}, {"date": "2023-09-15", "close": 1856.0, "volume": 3648.0}, {"date": "2023-09-18", "close": 1856.0, "volume": 612.0}, {"date": "2023-09-19", "close": 1760.0, "volume": 426.0}, {"date": "2023-09-20", "close": 1779.2, "volume": 187.0}, {"date": "2023-09-21", "close": 1612.8, "volume": 342.0}, {"date": "2023-09-22", "close": 1721.6, "volume": 23.0}, {"date": "2023-09-25", "close": 1708.8, "volume": 32.0}, {"date": "2023-09-26", "close": 1702.4, "volume": 169.0}, {"date": "2023-09-27", "close": 1766.4, "volume": 40.0}, {"date": "2023-09-28", "close": 1696.0, "volume": 47.0}, {"date": "2023-09-29", "close": 1657.6, "volume": 29.0}, {"date": "2023-10-02", "close": 1606.4, "volume": 71.0}, {"date": "2023-10-03", "close": 1612.8, "volume": 642.0}, {"date": "2023-10-04", "close": 1273.6, "volume": 800.0}, {"date": "2023-10-05", "close": 928.0, "volume": 445.0}, {"date": "2023-10-06", "close": 825.6, "volume": 602.0}, {"date": "2023-10-09", "close": 768.0, "volume": 331.0}, {"date": "2023-10-10", "close": 787.2, "volume": 184.0}, {"date": "2023-10-11", "close": 736.0, "volume": 235.0}, {"date": "2023-10-12", "close": 716.8, "volume": 251.0}, {"date": "2023-10-13", "close": 729.6, "volume": 167.0}, {"date": "2023-10-16", "close": 612.8, "volume": 370.0}, {"date": "2023-10-17", "close": 588.8, "volume": 233.0}, {"date": "2023-10-18", "close": 518.4, "volume": 271.0}, {"date": "2023-10-19", "close": 467.84, "volume": 671.0}, {"date": "2023-10-20", "close": 436.224, "volume": 245.0}, {"date": "2023-10-23", "close": 396.8, "volume": 143.0}, {"date": "2023-10-24", "close": 398.976, "volume": 229.0}, {"date": "2023-10-25", "close": 400.0, "volume": 79.0}, {"date": "2023-10-26", "close": 404.608, "volume": 89.0}, {"date": "2023-10-27", "close": 397.44, "volume": 76.0}, {"date": "2023-10-30", "close": 379.712, "volume": 91.0}, {"date": "2023-10-31", "close": 389.76, "volume": 79.0}, {"date": "2023-11-01", "close": 384.0, "volume": 130.0}, {"date": "2023-11-02", "close": 409.6, "volume": 63.0}, {"date": "2023-11-03", "close": 428.8, "volume": 86.0}, {"date": "2023-11-06", "close": 441.6, "volume": 54.0}, {"date": "2023-11-07", "close": 499.264, "volume": 267.0}, {"date": "2023-11-08", "close": 526.784, "volume": 119.0}, {"date": "2023-11-09", "close": 521.664, "volume": 139.0}, {"date": "2023-11-10", "close": 514.432, "volume": 199.0}, {"date": "2023-11-13", "close": 421.76, "volume": 314.0}, {"date": "2023-11-14", "close": 352.64, "volume": 382.0}, {"date": "2023-11-15", "close": 346.24, "volume": 140.0}, {"date": "2023-11-16", "close": 336.384, "volume": 105.0}, {"date": "2023-11-17", "close": 333.568, "volume": 51.0}, {"date": "2023-11-20", "close": 336.064, "volume": 25.0}, {"date": "2023-11-21", "close": 335.36, "volume": 92.0}, {"date": "2023-11-22", "close": 380.032, "volume": 327.0}, {"date": "2023-11-24", "close": 390.016, "volume": 50.0}, {"date": "2023-11-27", "close": 368.512, "volume": 152.0}, {"date": "2023-11-28", "close": 378.304, "volume": 109.0}, {"date": "2023-11-29", "close": 384.064, "volume": 84.0}, {"date": "2023-11-30", "close": 318.336, "volume": 285.0}, {"date": "2023-12-01", "close": 355.2, "volume": 255.0}, {"date": "2023-12-04", "close": 316.096, "volume": 5065.0}, {"date": "2023-12-05", "close": 320.704, "volume": 387.0}, {"date": "2023-12-06", "close": 287.936, "volume": 583.0}, {"date": "2023-12-07", "close": 255.936, "volume": 437.0}, {"date": "2023-12-08", "close": 268.16, "volume": 230.0}, {"date": "2023-12-11", "close": 243.2, "volume": 369.0}, {"date": "2023-12-12", "close": 249.472, "volume": 138.0}, {"date": "2023-12-13", "close": 272.064, "volume": 250.0}, {"date": "2023-12-14", "close": 294.144, "volume": 222.0}, {"date": "2023-12-15", "close": 307.2, "volume": 203.0}, {"date": "2023-12-18", "close": 307.072, "volume": 57.0}, {"date": "2023-12-19", "close": 280.832, "volume": 242.0}, {"date": "2023-12-20", "close": 289.408, "volume": 63.0}, {"date": "2023-12-21", "close": 300.288, "volume": 74.0}, {"date": "2023-12-22", "close": 326.336, "volume": 240.0}, {"date": "2023-12-26", "close": 329.6, "volume": 183.0}, {"date": "2023-12-27", "close": 315.52, "volume": 340.0}, {"date": "2023-12-28", "close": 326.4, "volume": 278.0}, {"date": "2023-12-29", "close": 311.104, "volume": 169.0}, {"date": "2024-01-02", "close": 313.6, "volume": 58.0}, {"date": "2024-01-03", "close": 282.752, "volume": 116.0}, {"date": "2024-01-04", "close": 281.664, "volume": 86.0}, {"date": "2024-01-05", "close": 236.8, "volume": 288.0}, {"date": "2024-01-08", "close": 254.4, "volume": 69.0}, {"date": "2024-01-09", "close": 268.992, "volume": 44.0}, {"date": "2024-01-10", "close": 257.408, "volume": 38.0}, {"date": "2024-01-11", "close": 259.712, "volume": 64.0}, {"date": "2024-01-12", "close": 262.4, "volume": 22.0}, {"date": "2024-01-16", "close": 254.4, "volume": 56.0}, {"date": "2024-01-17", "close": 243.2, "volume": 76.0}, {"date": "2024-01-18", "close": 236.8, "volume": 55.0}, {"date": "2024-01-19", "close": 222.528, "volume": 425.0}, {"date": "2024-01-22", "close": 224.576, "volume": 225.0}, {"date": "2024-01-23", "close": 216.064, "volume": 106.0}, {"date": "2024-01-24", "close": 213.696, "volume": 166.0}, {"date": "2024-01-25", "close": 212.48, "volume": 419.0}, {"date": "2024-01-26", "close": 217.6, "volume": 33.0}, {"date": "2024-01-29", "close": 217.3434, "volume": 100.0}, {"date": "2024-01-30", "close": 216.32, "volume": 34.0}, {"date": "2024-01-31", "close": 213.76, "volume": 106.0}, {"date": "2024-02-01", "close": 209.28, "volume": 180.0}, {"date": "2024-02-02", "close": 202.688, "volume": 47.0}, {"date": "2024-02-05", "close": 200.448, "volume": 68.0}, {"date": "2024-02-06", "close": 199.04, "volume": 128.0}, {"date": "2024-02-07", "close": 204.736, "volume": 126.0}, {"date": "2024-02-08", "close": 191.68, "volume": 249.0}, {"date": "2024-02-09", "close": 191.68, "volume": 109.0}, {"date": "2024-02-12", "close": 190.976, "volume": 119.0}, {"date": "2024-02-13", "close": 182.4, "volume": 242.0}, {"date": "2024-02-14", "close": 185.728, "volume": 18.0}, {"date": "2024-02-15", "close": 163.904, "volume": 274.0}, {"date": "2024-02-16", "close": 161.792, "volume": 123.0}, {"date": "2024-02-20", "close": 162.56, "volume": 476.0}, {"date": "2024-02-21", "close": 153.472, "volume": 525.0}, {"date": "2024-02-22", "close": 140.672, "volume": 2123.0}, {"date": "2024-02-23", "close": 126.528, "volume": 39646.0}, {"date": "2024-02-26", "close": 103.552, "volume": 3458.0}, {"date": "2024-02-27", "close": 86.4, "volume": 5540.0}, {"date": "2024-02-28", "close": 94.08, "volume": 14436.0}, {"date": "2024-02-29", "close": 83.136, "volume": 4079.0}, {"date": "2024-03-01", "close": 70.4, "volume": 6169.0}, {"date": "2024-03-04", "close": 70.016, "volume": 2609.0}, {"date": "2024-03-05", "close": 67.328, "volume": 2655.0}, {"date": "2024-03-06", "close": 64.0, "volume": 22879.0}, {"date": "2024-03-07", "close": 69.056, "volume": 98026.0}, {"date": "2024-03-08", "close": 59.136, "volume": 15283.0}, {"date": "2024-03-11", "close": 51.712, "volume": 10809.0}, {"date": "2024-03-12", "close": 47.168, "volume": 5837.0}, {"date": "2024-03-13", "close": 48.32, "volume": 4147.0}, {"date": "2024-03-14", "close": 48.64, "volume": 5120.0}, {"date": "2024-03-15", "close": 45.312, "volume": 3879.0}, {"date": "2024-03-18", "close": 43.648, "volume": 4476.0}, {"date": "2024-03-19", "close": 39.296, "volume": 3863.0}, {"date": "2024-03-20", "close": 42.88, "volume": 3475.0}, {"date": "2024-03-21", "close": 46.016, "volume": 5686.0}, {"date": "2024-03-22", "close": 45.632, "volume": 2660.0}, {"date": "2024-03-25", "close": 44.16, "volume": 2261.0}, {"date": "2024-03-26", "close": 43.392, "volume": 2897.0}, {"date": "2024-03-27", "close": 44.8, "volume": 2398.0}, {"date": "2024-03-28", "close": 42.88, "volume": 4209.0}, {"date": "2024-04-01", "close": 40.384, "volume": 2698.0}, {"date": "2024-04-02", "close": 37.12, "volume": 2227.0}, {"date": "2024-04-03", "close": 34.56, "volume": 2706.0}, {"date": "2024-04-04", "close": 33.28, "volume": 3807.0}, {"date": "2024-04-05", "close": 32.96, "volume": 4930.0}, {"date": "2024-04-08", "close": 53.12, "volume": 233671.0}, {"date": "2024-04-09", "close": 56.32, "volume": 49674.0}, {"date": "2024-04-10", "close": 48.896, "volume": 10702.0}, {"date": "2024-04-11", "close": 44.224, "volume": 33369.0}, {"date": "2024-04-12", "close": 62.336, "volume": 191885.0}, {"date": "2024-04-15", "close": 57.6, "volume": 16996.0}, {"date": "2024-04-16", "close": 47.36, "volume": 18074.0}, {"date": "2024-04-17", "close": 46.272, "volume": 15625.0}, {"date": "2024-04-18", "close": 36.4, "volume": 38337.0}, {"date": "2024-04-19", "close": 31.36, "volume": 14634.0}, {"date": "2024-04-22", "close": 38.4, "volume": 24454.0}, {"date": "2024-04-23", "close": 38.4, "volume": 8231.0}, {"date": "2024-04-24", "close": 36.88, "volume": 8069.0}, {"date": "2024-04-25", "close": 35.44, "volume": 3347.0}, {"date": "2024-04-26", "close": 33.76, "volume": 5833.0}, {"date": "2024-04-29", "close": 30.48, "volume": 11583.0}, {"date": "2024-04-30", "close": 26.56, "volume": 6872.0}, {"date": "2024-05-01", "close": 16.32, "volume": 36585.0}, {"date": "2024-05-02", "close": 15.36, "volume": 15799.0}, {"date": "2024-05-03", "close": 54.56, "volume": 3875999.0}, {"date": "2024-05-06", "close": 48.0, "volume": 1187505.0}, {"date": "2024-05-07", "close": 44.4, "volume": 210033.0}, {"date": "2024-05-08", "close": 38.0, "volume": 80231.0}, {"date": "2024-05-09", "close": 38.64, "volume": 231746.0}, {"date": "2024-05-10", "close": 37.44, "volume": 37984.0}, {"date": "2024-05-13", "close": 38.56, "volume": 38749.0}, {"date": "2024-05-14", "close": 37.28, "volume": 34433.0}, {"date": "2024-05-15", "close": 33.6, "volume": 34745.0}, {"date": "2024-05-16", "close": 32.0, "volume": 12501.0}, {"date": "2024-05-17", "close": 30.88, "volume": 10790.0}, {"date": "2024-05-20", "close": 28.0, "volume": 10625.0}, {"date": "2024-05-21", "close": 28.56, "volume": 9780.0}, {"date": "2024-05-22", "close": 26.96, "volume": 7075.0}, {"date": "2024-05-23", "close": 26.08, "volume": 8390.0}, {"date": "2024-05-24", "close": 25.2, "volume": 9448.0}, {"date": "2024-05-28", "close": 27.92, "volume": 10084.0}, {"date": "2024-05-29", "close": 25.92, "volume": 5620.0}, {"date": "2024-05-30", "close": 27.84, "volume": 7625.0}, {"date": "2024-05-31", "close": 26.64, "volume": 4919.0}, {"date": "2024-06-03", "close": 24.96, "volume": 4981.0}, {"date": "2024-06-04", "close": 24.32, "volume": 3017.0}, {"date": "2024-06-05", "close": 27.12, "volume": 6109.0}, {"date": "2024-06-06", "close": 25.4, "volume": 3023.0}, {"date": "2024-06-07", "close": 26.4, "volume": 3617.0}, {"date": "2024-06-10", "close": 25.04, "volume": 3365.0}, {"date": "2024-06-11", "close": 29.76, "volume": 145795.0}, {"date": "2024-06-12", "close": 23.52, "volume": 32598.0}, {"date": "2024-06-13", "close": 24.16, "volume": 16045.0}, {"date": "2024-06-14", "close": 25.44, "volume": 17062.0}, {"date": "2024-06-17", "close": 24.0, "volume": 2026.0}, {"date": "2024-06-18", "close": 21.76, "volume": 5888.0}, {"date": "2024-06-20", "close": 20.32, "volume": 2000.0}, {"date": "2024-06-21", "close": 21.2, "volume": 1206.0}, {"date": "2024-06-24", "close": 20.24, "volume": 11710.0}, {"date": "2024-06-25", "close": 20.4, "volume": 4580.0}, {"date": "2024-06-26", "close": 20.32, "volume": 2264.0}, {"date": "2024-06-27", "close": 20.0, "volume": 4786.0}, {"date": "2024-06-28", "close": 17.76, "volume": 53418.0}, {"date": "2024-07-01", "close": 16.64, "volume": 15052.0}, {"date": "2024-07-02", "close": 17.12, "volume": 8897.0}, {"date": "2024-07-03", "close": 17.2, "volume": 3180.0}, {"date": "2024-07-05", "close": 38.72, "volume": 5809711.0}, {"date": "2024-07-08", "close": 31.44, "volume": 239004.0}, {"date": "2024-07-09", "close": 31.6, "volume": 86090.0}, {"date": "2024-07-10", "close": 28.4, "volume": 62002.0}, {"date": "2024-07-11", "close": 30.4, "volume": 26045.0}, {"date": "2024-07-12", "close": 35.12, "volume": 60823.0}, {"date": "2024-07-15", "close": 32.0, "volume": 17834.0}, {"date": "2024-07-16", "close": 35.52, "volume": 21711.0}, {"date": "2024-07-17", "close": 35.12, "volume": 12381.0}, {"date": "2024-07-18", "close": 32.56, "volume": 14110.0}, {"date": "2024-07-19", "close": 32.0, "volume": 5409.0}, {"date": "2024-07-22", "close": 32.16, "volume": 5955.0}, {"date": "2024-07-23", "close": 30.48, "volume": 4099.0}, {"date": "2024-07-24", "close": 29.36, "volume": 9262.0}, {"date": "2024-07-25", "close": 29.52, "volume": 7446.0}, {"date": "2024-07-26", "close": 28.72, "volume": 8788.0}, {"date": "2024-07-29", "close": 26.4, "volume": 2800.0}, {"date": "2024-07-30", "close": 25.6, "volume": 1418.0}, {"date": "2024-07-31", "close": 24.88, "volume": 1617.0}, {"date": "2024-08-01", "close": 23.328, "volume": 3911.0}, {"date": "2024-08-02", "close": 22.08, "volume": 1593.0}, {"date": "2024-08-05", "close": 21.04, "volume": 2465.0}, {"date": "2024-08-06", "close": 20.8, "volume": 1344.0}, {"date": "2024-08-07", "close": 18.88, "volume": 3043.0}, {"date": "2024-08-08", "close": 18.4, "volume": 1276.0}, {"date": "2024-08-09", "close": 18.32, "volume": 3164.0}, {"date": "2024-08-12", "close": 18.72, "volume": 3251.0}, {"date": "2024-08-13", "close": 18.72, "volume": 7741.0}, {"date": "2024-08-14", "close": 18.24, "volume": 14531.0}, {"date": "2024-08-15", "close": 18.912, "volume": 12786.0}, {"date": "2024-08-16", "close": 18.24, "volume": 4308.0}, {"date": "2024-08-19", "close": 18.64, "volume": 7093.0}, {"date": "2024-08-20", "close": 18.08, "volume": 4477.0}, {"date": "2024-08-21", "close": 18.512, "volume": 4500.0}, {"date": "2024-08-22", "close": 20.16, "volume": 977799.0}, {"date": "2024-08-23", "close": 16.9576, "volume": 63376.0}, {"date": "2024-08-26", "close": 15.76, "volume": 41276.0}, {"date": "2024-08-27", "close": 15.2, "volume": 10770.0}, {"date": "2024-08-28", "close": 12.48, "volume": 40204.0}, {"date": "2024-08-29", "close": 12.64, "volume": 20762.0}, {"date": "2024-08-30", "close": 12.0, "volume": 19187.0}, {"date": "2024-09-03", "close": 12.0, "volume": 4163.0}, {"date": "2024-09-04", "close": 12.16, "volume": 6818.0}, {"date": "2024-09-05", "close": 12.0, "volume": 4605.0}, {"date": "2024-09-06", "close": 16.4, "volume": 14407325.0}, {"date": "2024-09-09", "close": 14.32, "volume": 250504.0}, {"date": "2024-09-10", "close": 12.64, "volume": 60861.0}, {"date": "2024-09-11", "close": 12.0, "volume": 43365.0}, {"date": "2024-09-12", "close": 10.32, "volume": 57894.0}, {"date": "2024-09-13", "close": 10.16, "volume": 153431.0}, {"date": "2024-09-16", "close": 9.92, "volume": 19172.0}, {"date": "2024-09-17", "close": 10.48, "volume": 23134.0}, {"date": "2024-09-18", "close": 9.84, "volume": 28285.0}, {"date": "2024-09-19", "close": 10.08, "volume": 20140.0}, {"date": "2024-09-20", "close": 8.88, "volume": 34263.0}, {"date": "2024-09-23", "close": 9.2, "volume": 11002.0}, {"date": "2024-09-24", "close": 9.76, "volume": 49409.0}, {"date": "2024-09-25", "close": 10.16, "volume": 30334.0}, {"date": "2024-09-26", "close": 11.36, "volume": 19618.0}, {"date": "2024-09-27", "close": 10.08, "volume": 12169.0}, {"date": "2024-09-30", "close": 9.84, "volume": 6631.0}, {"date": "2024-10-01", "close": 8.88, "volume": 20756.0}, {"date": "2024-10-02", "close": 9.44, "volume": 9956.0}, {"date": "2024-10-03", "close": 9.52, "volume": 5648.0}, {"date": "2024-10-04", "close": 15.12, "volume": 13538613.0}, {"date": "2024-10-07", "close": 12.88, "volume": 295487.0}, {"date": "2024-10-08", "close": 13.2, "volume": 86569.0}, {"date": "2024-10-09", "close": 12.88, "volume": 55107.0}, {"date": "2024-10-10", "close": 11.04, "volume": 38082.0}, {"date": "2024-10-11", "close": 10.88, "volume": 30115.0}, {"date": "2024-10-14", "close": 10.8, "volume": 26574.0}, {"date": "2024-10-15", "close": 10.24, "volume": 22789.0}, {"date": "2024-10-16", "close": 9.92, "volume": 13176.0}, {"date": "2024-10-17", "close": 9.68, "volume": 14749.0}, {"date": "2024-10-18", "close": 9.84, "volume": 23642.0}, {"date": "2024-10-21", "close": 10.32, "volume": 16378.0}, {"date": "2024-10-22", "close": 10.08, "volume": 10703.0}, {"date": "2024-10-23", "close": 10.08, "volume": 15337.0}, {"date": "2024-10-24", "close": 10.0, "volume": 171490.0}, {"date": "2024-10-25", "close": 9.92, "volume": 50835.0}, {"date": "2024-10-28", "close": 10.16, "volume": 20493.0}, {"date": "2024-10-29", "close": 10.16, "volume": 11752.0}, {"date": "2024-10-30", "close": 10.0, "volume": 8037.0}, {"date": "2024-10-31", "close": 10.08, "volume": 18561.0}, {"date": "2024-11-01", "close": 10.72, "volume": 23097.0}, {"date": "2024-11-04", "close": 10.32, "volume": 8449.0}, {"date": "2024-11-05", "close": 10.64, "volume": 10653.0}, {"date": "2024-11-06", "close": 10.48, "volume": 5495.0}, {"date": "2024-11-07", "close": 10.16, "volume": 6826.0}, {"date": "2024-11-08", "close": 10.0, "volume": 13269.0}, {"date": "2024-11-11", "close": 9.84, "volume": 23069.0}, {"date": "2024-11-12", "close": 10.32, "volume": 20628.0}, {"date": "2024-11-13", "close": 10.0, "volume": 7780.0}, {"date": "2024-11-14", "close": 10.0, "volume": 43262.0}, {"date": "2024-11-15", "close": 9.6, "volume": 11208098.0}, {"date": "2024-11-18", "close": 7.6, "volume": 489093.0}, {"date": "2024-11-19", "close": 7.2448, "volume": 119515.0}, {"date": "2024-11-20", "close": 6.592, "volume": 115239.0}, {"date": "2024-11-21", "close": 7.04, "volume": 294869.0}, {"date": "2024-11-22", "close": 7.6, "volume": 2162733.0}, {"date": "2024-11-25", "close": 8.16, "volume": 183487.0}, {"date": "2024-11-26", "close": 7.732, "volume": 116974.0}, {"date": "2024-11-27", "close": 7.272, "volume": 69282.0}, {"date": "2024-11-29", "close": 6.9696, "volume": 43483.0}, {"date": "2024-12-02", "close": 6.704, "volume": 74065.0}, {"date": "2024-12-03", "close": 6.4168, "volume": 64148.0}, {"date": "2024-12-04", "close": 6.72, "volume": 38525.0}, {"date": "2024-12-05", "close": 6.4784, "volume": 81243.0}, {"date": "2024-12-06", "close": 6.7128, "volume": 56772.0}, {"date": "2024-12-09", "close": 6.536, "volume": 30656.0}, {"date": "2024-12-10", "close": 6.4112, "volume": 20206.0}, {"date": "2024-12-11", "close": 6.328, "volume": 33637.0}, {"date": "2024-12-12", "close": 6.488, "volume": 27230.0}, {"date": "2024-12-13", "close": 6.328, "volume": 14101.0}, {"date": "2024-12-16", "close": 6.4088, "volume": 31336.0}, {"date": "2024-12-17", "close": 6.0656, "volume": 35445.0}, {"date": "2024-12-18", "close": 5.756, "volume": 35536.0}, {"date": "2024-12-19", "close": 5.676, "volume": 29981.0}, {"date": "2024-12-20", "close": 4.8288, "volume": 60303.0}, {"date": "2024-12-23", "close": 5.5264, "volume": 224130.0}, {"date": "2024-12-24", "close": 5.38, "volume": 22650.0}, {"date": "2024-12-26", "close": 5.8144, "volume": 54737.0}, {"date": "2024-12-27", "close": 5.6, "volume": 53388.0}, {"date": "2024-12-30", "close": 6.3216, "volume": 68240.0}, {"date": "2024-12-31", "close": 5.956, "volume": 30278.0}, {"date": "2025-01-02", "close": 5.72, "volume": 33257.0}, {"date": "2025-01-03", "close": 5.752, "volume": 24357.0}, {"date": "2025-01-06", "close": 6.08, "volume": 139987.0}, {"date": "2025-01-07", "close": 5.982, "volume": 30277.0}, {"date": "2025-01-08", "close": 5.832, "volume": 31099.0}, {"date": "2025-01-10", "close": 5.4568, "volume": 20802.0}, {"date": "2025-01-13", "close": 5.3472, "volume": 20267.0}, {"date": "2025-01-14", "close": 5.36, "volume": 10220.0}, {"date": "2025-01-15", "close": 5.3824, "volume": 22799.0}, {"date": "2025-01-16", "close": 5.488, "volume": 12298.0}, {"date": "2025-01-17", "close": 5.1768, "volume": 15996.0}, {"date": "2025-01-21", "close": 5.0288, "volume": 22621.0}, {"date": "2025-01-22", "close": 5.096, "volume": 16108.0}, {"date": "2025-01-23", "close": 4.9048, "volume": 16913.0}, {"date": "2025-01-24", "close": 4.8816, "volume": 11285.0}, {"date": "2025-01-27", "close": 4.8544, "volume": 12332.0}, {"date": "2025-01-28", "close": 4.64, "volume": 15491.0}, {"date": "2025-01-29", "close": 5.056, "volume": 47293.0}, {"date": "2025-01-30", "close": 5.096, "volume": 15465.0}, {"date": "2025-01-31", "close": 4.9528, "volume": 8337.0}, {"date": "2025-02-03", "close": 4.904, "volume": 6778.0}, {"date": "2025-02-04", "close": 4.88, "volume": 6352.0}, {"date": "2025-02-05", "close": 4.888, "volume": 11189.0}, {"date": "2025-02-06", "close": 4.728, "volume": 6814.0}, {"date": "2025-02-07", "close": 4.8104, "volume": 14200.0}, {"date": "2025-02-10", "close": 4.7932, "volume": 13225.0}, {"date": "2025-02-11", "close": 5.52, "volume": 104173.0}, {"date": "2025-02-12", "close": 5.12, "volume": 39593.0}, {"date": "2025-02-13", "close": 4.4392, "volume": 67618.0}, {"date": "2025-02-14", "close": 4.4432, "volume": 15547.0}, {"date": "2025-02-18", "close": 3.788, "volume": 58051.0}, {"date": "2025-02-19", "close": 3.7576, "volume": 11590.0}, {"date": "2025-02-20", "close": 3.6568, "volume": 9128.0}, {"date": "2025-02-21", "close": 3.4912, "volume": 23602.0}, {"date": "2025-02-24", "close": 3.4168, "volume": 21203.0}, {"date": "2025-02-25", "close": 3.3136, "volume": 15242.0}, {"date": "2025-02-26", "close": 3.2752, "volume": 9987.0}, {"date": "2025-02-27", "close": 3.416, "volume": 11878.0}, {"date": "2025-02-28", "close": 3.264, "volume": 19544.0}, {"date": "2025-03-03", "close": 3.0744, "volume": 17647.0}, {"date": "2025-03-04", "close": 2.7328, "volume": 37858.0}, {"date": "2025-03-05", "close": 2.568, "volume": 43547.0}, {"date": "2025-03-06", "close": 2.44, "volume": 15552.0}, {"date": "2025-03-07", "close": 2.504, "volume": 1661659.0}, {"date": "2025-03-10", "close": 2.48, "volume": 138411.0}, {"date": "2025-03-11", "close": 2.472, "volume": 36600.0}, {"date": "2025-03-12", "close": 2.576, "volume": 61578.0}, {"date": "2025-03-13", "close": 2.5992, "volume": 15985.0}, {"date": "2025-03-14", "close": 2.552, "volume": 28355.0}, {"date": "2025-03-17", "close": 2.6384, "volume": 19153.0}, {"date": "2025-03-18", "close": 2.9032, "volume": 419636.0}, {"date": "2025-03-19", "close": 2.7152, "volume": 31454.0}, {"date": "2025-03-20", "close": 2.7688, "volume": 15269.0}, {"date": "2025-03-21", "close": 2.72, "volume": 18780.0}, {"date": "2025-03-24", "close": 2.7584, "volume": 10886.0}, {"date": "2025-03-25", "close": 2.6824, "volume": 24283.0}, {"date": "2025-03-26", "close": 2.6224, "volume": 7902.0}, {"date": "2025-03-27", "close": 2.6872, "volume": 14315.0}, {"date": "2025-03-28", "close": 2.7376, "volume": 8561.0}, {"date": "2025-03-31", "close": 2.5008, "volume": 14266.0}, {"date": "2025-04-01", "close": 2.3832, "volume": 36449.0}, {"date": "2025-04-02", "close": 2.3368, "volume": 24245.0}, {"date": "2025-04-03", "close": 2.3416, "volume": 11053.0}, {"date": "2025-04-04", "close": 2.5576, "volume": 10959.0}, {"date": "2025-04-07", "close": 2.28, "volume": 21283.0}, {"date": "2025-04-08", "close": 2.304, "volume": 14865.0}, {"date": "2025-04-09", "close": 2.368, "volume": 14090.0}, {"date": "2025-04-10", "close": 2.48, "volume": 5286.0}, {"date": "2025-04-11", "close": 2.456, "volume": 5644.0}, {"date": "2025-04-14", "close": 2.4, "volume": 14967.0}, {"date": "2025-04-15", "close": 2.3648, "volume": 4962.0}, {"date": "2025-04-16", "close": 2.292, "volume": 5656.0}, {"date": "2025-04-17", "close": 2.152, "volume": 17992.0}, {"date": "2025-04-21", "close": 1.952, "volume": 22695.0}, {"date": "2025-04-22", "close": 2.024, "volume": 18100.0}, {"date": "2025-04-23", "close": 2.0096, "volume": 11413.0}, {"date": "2025-04-24", "close": 2.0528, "volume": 7888.0}, {"date": "2025-04-25", "close": 2.1056, "volume": 5767.0}, {"date": "2025-04-28", "close": 2.032, "volume": 15490.0}, {"date": "2025-04-29", "close": 2.232, "volume": 10657.0}, {"date": "2025-04-30", "close": 2.24, "volume": 3471.0}, {"date": "2025-05-01", "close": 2.264, "volume": 9260.0}, {"date": "2025-05-02", "close": 2.4112, "volume": 7330.0}, {"date": "2025-05-05", "close": 2.464, "volume": 3410.0}, {"date": "2025-05-06", "close": 2.3352, "volume": 1288.0}, {"date": "2025-05-07", "close": 2.536, "volume": 25413.0}, {"date": "2025-05-08", "close": 2.648, "volume": 33050.0}, {"date": "2025-05-09", "close": 2.6632, "volume": 27771.0}, {"date": "2025-05-12", "close": 2.48, "volume": 39114.0}, {"date": "2025-05-13", "close": 2.544, "volume": 11102.0}, {"date": "2025-05-14", "close": 2.6232, "volume": 9976.0}, {"date": "2025-05-15", "close": 2.5544, "volume": 6653.0}, {"date": "2025-05-16", "close": 2.544, "volume": 9576.0}, {"date": "2025-05-19", "close": 2.6168, "volume": 6284.0}, {"date": "2025-05-20", "close": 2.5184, "volume": 4959.0}, {"date": "2025-05-21", "close": 2.568, "volume": 20329.0}, {"date": "2025-05-22", "close": 2.7176, "volume": 10284.0}, {"date": "2025-05-23", "close": 2.704, "volume": 6918.0}, {"date": "2025-05-27", "close": 2.64, "volume": 11341.0}, {"date": "2025-05-28", "close": 2.7016, "volume": 8782.0}, {"date": "2025-05-29", "close": 2.88, "volume": 39507.0}, {"date": "2025-05-30", "close": 3.5536, "volume": 5646791.0}, {"date": "2025-06-02", "close": 2.808, "volume": 160317.0}, {"date": "2025-06-03", "close": 2.3528, "volume": 138866.0}, {"date": "2025-06-04", "close": 2.356, "volume": 120999.0}, {"date": "2025-06-05", "close": 2.632, "volume": 117046.0}, {"date": "2025-06-06", "close": 2.5216, "volume": 44459.0}, {"date": "2025-06-09", "close": 2.5344, "volume": 26293.0}, {"date": "2025-06-10", "close": 2.3992, "volume": 37678.0}, {"date": "2025-06-11", "close": 2.44, "volume": 21183.0}, {"date": "2025-06-12", "close": 2.432, "volume": 11646.0}, {"date": "2025-06-13", "close": 2.392, "volume": 15337.0}, {"date": "2025-06-16", "close": 2.3992, "volume": 15018.0}, {"date": "2025-06-17", "close": 2.352, "volume": 20802.0}, {"date": "2025-06-18", "close": 2.352, "volume": 11687.0}, {"date": "2025-06-20", "close": 2.2776, "volume": 10787.0}, {"date": "2025-06-23", "close": 2.248, "volume": 18638.0}, {"date": "2025-06-24", "close": 2.2168, "volume": 17604.0}, {"date": "2025-06-25", "close": 2.3344, "volume": 11557.0}, {"date": "2025-06-26", "close": 2.2976, "volume": 32107.0}, {"date": "2025-06-27", "close": 2.3304, "volume": 18583.0}, {"date": "2025-06-30", "close": 2.4008, "volume": 29949.0}, {"date": "2025-07-01", "close": 2.3304, "volume": 10186.0}, {"date": "2025-07-02", "close": 2.392, "volume": 14815.0}, {"date": "2025-07-03", "close": 2.2952, "volume": 13355.0}, {"date": "2025-07-07", "close": 2.312, "volume": 26845.0}, {"date": "2025-07-08", "close": 2.344, "volume": 12485.0}, {"date": "2025-07-09", "close": 2.6, "volume": 852442.0}, {"date": "2025-07-10", "close": 2.3992, "volume": 70086.0}, {"date": "2025-07-11", "close": 2.4848, "volume": 54008.0}, {"date": "2025-07-14", "close": 2.4368, "volume": 23313.0}, {"date": "2025-07-15", "close": 2.4128, "volume": 20557.0}, {"date": "2025-07-16", "close": 2.448, "volume": 10953.0}, {"date": "2025-07-17", "close": 2.5136, "volume": 20186.0}, {"date": "2025-07-18", "close": 2.7784, "volume": 63285.0}, {"date": "2025-07-21", "close": 3.448, "volume": 6146661.0}, {"date": "2025-07-22", "close": 3.36, "volume": 234941.0}, {"date": "2025-07-23", "close": 3.1888, "volume": 83089.0}, {"date": "2025-07-24", "close": 3.0404, "volume": 74250.0}, {"date": "2025-07-25", "close": 3.008, "volume": 66721.0}, {"date": "2025-07-28", "close": 3.0664, "volume": 32581.0}, {"date": "2025-07-29", "close": 2.744, "volume": 61540.0}, {"date": "2025-07-30", "close": 3.0024, "volume": 30429.0}, {"date": "2025-07-31", "close": 2.792, "volume": 18950.0}, {"date": "2025-08-01", "close": 2.5752, "volume": 26104.0}, {"date": "2025-08-04", "close": 2.6592, "volume": 5979.0}, {"date": "2025-08-05", "close": 2.7304, "volume": 9695.0}, {"date": "2025-08-06", "close": 2.4048, "volume": 25928.0}, {"date": "2025-08-07", "close": 2.296, "volume": 22760.0}, {"date": "2025-08-08", "close": 2.296, "volume": 19393.0}, {"date": "2025-08-11", "close": 2.2664, "volume": 26159.0}, {"date": "2025-08-12", "close": 2.368, "volume": 20402.0}, {"date": "2025-08-13", "close": 2.576, "volume": 54790.0}, {"date": "2025-08-14", "close": 2.444, "volume": 17793.0}, {"date": "2025-08-15", "close": 2.496, "volume": 6120.0}, {"date": "2025-08-18", "close": 2.4656, "volume": 31458.0}, {"date": "2025-08-19", "close": 2.4392, "volume": 5374.0}, {"date": "2025-08-20", "close": 2.4216, "volume": 10718.0}, {"date": "2025-08-21", "close": 2.36, "volume": 4111.0}, {"date": "2025-08-22", "close": 2.74, "volume": 48041.0}, {"date": "2025-08-25", "close": 3.112, "volume": 3625503.0}, {"date": "2025-08-26", "close": 3.3312, "volume": 13250288.0}, {"date": "2025-08-27", "close": 2.8008, "volume": 407998.0}, {"date": "2025-08-28", "close": 3.0408, "volume": 196970.0}, {"date": "2025-08-29", "close": 3.24, "volume": 90080.0}, {"date": "2025-09-02", "close": 3.036, "volume": 47883.0}, {"date": "2025-09-03", "close": 3.04, "volume": 35176.0}, {"date": "2025-09-04", "close": 3.1736, "volume": 56417.0}, {"date": "2025-09-05", "close": 3.2928, "volume": 37262.0}, {"date": "2025-09-08", "close": 3.5512, "volume": 96617.0}, {"date": "2025-09-09", "close": 4.056, "volume": 819667.0}, {"date": "2025-09-10", "close": 4.32, "volume": 131243.0}, {"date": "2025-09-11", "close": 3.728, "volume": 78754.0}, {"date": "2025-09-12", "close": 3.5968, "volume": 39390.0}, {"date": "2025-09-15", "close": 3.2128, "volume": 46637.0}, {"date": "2025-09-16", "close": 3.364, "volume": 215343.0}, {"date": "2025-09-17", "close": 3.2528, "volume": 46539.0}, {"date": "2025-09-18", "close": 3.288, "volume": 17558.0}, {"date": "2025-09-19", "close": 3.1872, "volume": 28852.0}, {"date": "2025-09-22", "close": 2.888, "volume": 71995.0}, {"date": "2025-09-23", "close": 2.7728, "volume": 25001.0}, {"date": "2025-09-24", "close": 2.8208, "volume": 61084.0}, {"date": "2025-09-25", "close": 2.7656, "volume": 13916.0}, {"date": "2025-09-26", "close": 2.8792, "volume": 15712.0}, {"date": "2025-09-29", "close": 2.9272, "volume": 3960741.0}, {"date": "2025-09-30", "close": 7.6096, "volume": 75304163.0}, {"date": "2025-10-01", "close": 6.8952, "volume": 1535301.0}, {"date": "2025-10-02", "close": 8.16, "volume": 4547683.0}, {"date": "2025-10-03", "close": 7.124, "volume": 666969.0}, {"date": "2025-10-06", "close": 6.32, "volume": 286300.0}, {"date": "2025-10-07", "close": 5.8184, "volume": 175115.0}, {"date": "2025-10-08", "close": 5.3016, "volume": 177495.0}, {"date": "2025-10-09", "close": 4.5304, "volume": 156398.0}, {"date": "2025-10-10", "close": 3.8008, "volume": 174220.0}, {"date": "2025-10-13", "close": 4.0008, "volume": 65672.0}, {"date": "2025-10-14", "close": 4.1368, "volume": 69666.0}, {"date": "2025-10-15", "close": 4.4536, "volume": 106640.0}, {"date": "2025-10-16", "close": 4.3664, "volume": 50253.0}, {"date": "2025-10-17", "close": 4.16, "volume": 24157.0}, {"date": "2025-10-20", "close": 4.2288, "volume": 24731.0}, {"date": "2025-10-21", "close": 3.896, "volume": 1812434.0}, {"date": "2025-10-22", "close": 11.92, "volume": 42430175.0}, {"date": "2025-10-23", "close": 7.812, "volume": 2391885.0}, {"date": "2025-10-24", "close": 6.8024, "volume": 504433.0}, {"date": "2025-10-27", "close": 6.0408, "volume": 268312.0}, {"date": "2025-10-28", "close": 5.2808, "volume": 120636.0}, {"date": "2025-10-29", "close": 4.98, "volume": 54256.0}, {"date": "2025-10-30", "close": 4.4672, "volume": 3928191.0}, {"date": "2025-10-31", "close": 6.6224, "volume": 17070788.0}, {"date": "2025-11-03", "close": 5.7432, "volume": 573268.0}, {"date": "2025-11-04", "close": 5.488, "volume": 195124.0}, {"date": "2025-11-05", "close": 4.5976, "volume": 181571.0}, {"date": "2025-11-06", "close": 4.232, "volume": 102512.0}, {"date": "2025-11-07", "close": 4.1088, "volume": 74895.0}, {"date": "2025-11-10", "close": 3.96, "volume": 87803.0}, {"date": "2025-11-11", "close": 4.16, "volume": 73539.0}, {"date": "2025-11-12", "close": 4.2552, "volume": 63465.0}, {"date": "2025-11-13", "close": 4.076, "volume": 61869.0}, {"date": "2025-11-14", "close": 4.08, "volume": 47463.0}, {"date": "2025-11-17", "close": 4.0592, "volume": 36130.0}, {"date": "2025-11-18", "close": 4.28, "volume": 46430.0}, {"date": "2025-11-19", "close": 4.5312, "volume": 37998.0}, {"date": "2025-11-20", "close": 4.32, "volume": 108525.0}, {"date": "2025-11-21", "close": 4.32, "volume": 18391.0}, {"date": "2025-11-24", "close": 4.108, "volume": 18396.0}, {"date": "2025-11-25", "close": 4.1232, "volume": 19638.0}, {"date": "2025-11-26", "close": 4.6344, "volume": 80604.0}, {"date": "2025-11-28", "close": 4.7736, "volume": 17366.0}, {"date": "2025-12-01", "close": 4.4, "volume": 26266.0}, {"date": "2025-12-02", "close": 4.636, "volume": 47133.0}, {"date": "2025-12-03", "close": 4.8224, "volume": 51499.0}, {"date": "2025-12-04", "close": 5.1808, "volume": 59454.0}, {"date": "2025-12-05", "close": 5.2856, "volume": 37720.0}, {"date": "2025-12-08", "close": 6.4024, "volume": 393105.0}, {"date": "2025-12-09", "close": 8.8, "volume": 648867.0}, {"date": "2025-12-10", "close": 8.16, "volume": 248388.0}, {"date": "2025-12-11", "close": 6.8784, "volume": 248754.0}, {"date": "2025-12-12", "close": 4.8016, "volume": 160805.0}, {"date": "2025-12-15", "close": 4.02, "volume": 888544.0}, {"date": "2025-12-16", "close": 3.74, "volume": 261832.0}, {"date": "2025-12-17", "close": 4.45, "volume": 400832.0}, {"date": "2025-12-18", "close": 5.13, "volume": 598306.0}, {"date": "2025-12-19", "close": 6.85, "volume": 1017378.0}, {"date": "2025-12-22", "close": 8.16, "volume": 302471.0}, {"date": "2025-12-23", "close": 8.83, "volume": 318870.0}, {"date": "2025-12-24", "close": 8.81, "volume": 113504.0}, {"date": "2025-12-26", "close": 7.37, "volume": 149230.0}, {"date": "2025-12-29", "close": 5.6, "volume": 108202.0}, {"date": "2025-12-30", "close": 5.76, "volume": 73679.0}, {"date": "2025-12-31", "close": 7.03, "volume": 216677.0}, {"date": "2026-01-02", "close": 7.28, "volume": 75789.0}, {"date": "2026-01-05", "close": 5.66, "volume": 144949.0}, {"date": "2026-01-06", "close": 5.81, "volume": 77035.0}, {"date": "2026-01-07", "close": 5.15, "volume": 61573.0}, {"date": "2026-01-08", "close": 5.26, "volume": 40913.0}, {"date": "2026-01-09", "close": 5.16, "volume": 15439.0}, {"date": "2026-01-12", "close": 5.34, "volume": 55840.0}, {"date": "2026-01-13", "close": 5.06, "volume": 23607.0}, {"date": "2026-01-14", "close": 5.19, "volume": 54583.0}, {"date": "2026-01-15", "close": 4.88, "volume": 32007.0}, {"date": "2026-01-16", "close": 4.7, "volume": 22321.0}, {"date": "2026-01-20", "close": 5.13, "volume": 133660.0}, {"date": "2026-01-21", "close": 5.12, "volume": 66043.0}, {"date": "2026-01-22", "close": 4.78, "volume": 47712.0}, {"date": "2026-01-23", "close": 4.35, "volume": 40619.0}, {"date": "2026-01-26", "close": 4.18, "volume": 19719.0}, {"date": "2026-01-27", "close": 4.45, "volume": 50649.0}, {"date": "2026-01-28", "close": 4.78, "volume": 44369.0}, {"date": "2026-01-29", "close": 4.7, "volume": 15959.0}, {"date": "2026-01-30", "close": 4.59, "volume": 46574.0}, {"date": "2026-02-02", "close": 4.33, "volume": 20071.0}, {"date": "2026-02-03", "close": 4.21, "volume": 18725.0}, {"date": "2026-02-04", "close": 4.45, "volume": 17340.0}, {"date": "2026-02-05", "close": 4.31, "volume": 30186.0}, {"date": "2026-02-06", "close": 4.41, "volume": 24467.0}, {"date": "2026-02-09", "close": 4.65, "volume": 20053.0}, {"date": "2026-02-10", "close": 4.48, "volume": 7299.0}, {"date": "2026-02-11", "close": 4.42, "volume": 4566.0}, {"date": "2026-02-12", "close": 4.35, "volume": 9601.0}, {"date": "2026-02-13", "close": 4.135, "volume": 37049.0}, {"date": "2026-02-17", "close": 3.82, "volume": 6439057.0}, {"date": "2026-02-18", "close": 4.15, "volume": 18792260.0}, {"date": "2026-02-19", "close": 3.35, "volume": 956283.0}, {"date": "2026-02-20", "close": 3.69, "volume": 581262.0}, {"date": "2026-02-23", "close": 4.16, "volume": 309703.0}, {"date": "2026-02-24", "close": 4.38, "volume": 196640.0}, {"date": "2026-02-25", "close": 4.37, "volume": 150579.0}, {"date": "2026-02-26", "close": 4.75, "volume": 117947.0}, {"date": "2026-02-27", "close": 4.66, "volume": 76255.0}, {"date": "2026-03-02", "close": 4.33, "volume": 75226.0}, {"date": "2026-03-03", "close": 3.9, "volume": 67444.0}, {"date": "2026-03-04", "close": 3.83, "volume": 50725.0}, {"date": "2026-03-05", "close": 4.11, "volume": 18497.0}, {"date": "2026-03-06", "close": 3.8, "volume": 19235.0}, {"date": "2026-03-09", "close": 3.83, "volume": 19415.0}, {"date": "2026-03-10", "close": 3.8, "volume": 24166.0}, {"date": "2026-03-11", "close": 3.79, "volume": 13207.0}, {"date": "2026-03-12", "close": 3.83, "volume": 16474.0}, {"date": "2026-03-13", "close": 3.73, "volume": 10424.0}, {"date": "2026-03-16", "close": 3.72, "volume": 17526.0}, {"date": "2026-03-17", "close": 3.54, "volume": 32403.0}, {"date": "2026-03-18", "close": 3.52, "volume": 13623.0}, {"date": "2026-03-19", "close": 3.72, "volume": 25001.0}, {"date": "2026-03-20", "close": 3.81, "volume": 57786.0}, {"date": "2026-03-23", "close": 3.91, "volume": 21134.0}, {"date": "2026-03-24", "close": 3.69, "volume": 18865.0}, {"date": "2026-03-25", "close": 3.63, "volume": 18722.0}, {"date": "2026-03-26", "close": 3.27, "volume": 36220.0}, {"date": "2026-03-27", "close": 3.21, "volume": 13833.0}, {"date": "2026-03-30", "close": 3.27, "volume": 6291.0}, {"date": "2026-03-31", "close": 3.5, "volume": 12889.0}, {"date": "2026-04-01", "close": 3.29, "volume": 10590.0}, {"date": "2026-04-02", "close": 3.5, "volume": 26556.0}, {"date": "2026-04-06", "close": 3.82, "volume": 35435.0}, {"date": "2026-04-07", "close": 3.77, "volume": 6763.0}, {"date": "2026-04-08", "close": 3.72, "volume": 18971.0}, {"date": "2026-04-09", "close": 3.7, "volume": 12827.0}, {"date": "2026-04-10", "close": 4.08, "volume": 12765640.0}, {"date": "2026-04-13", "close": 3.7, "volume": 284299.0}, {"date": "2026-04-14", "close": 3.07, "volume": 308382.0}, {"date": "2026-04-15", "close": 3.27, "volume": 108628.0}, {"date": "2026-04-16", "close": 3.22, "volume": 78199.0}, {"date": "2026-04-17", "close": 3.17, "volume": 60679.0}, {"date": "2026-04-20", "close": 3.28, "volume": 67090.0}, {"date": "2026-04-21", "close": 3.26, "volume": 29691.0}, {"date": "2026-04-22", "close": 3.19, "volume": 46901.0}, {"date": "2026-04-23", "close": 3.21, "volume": 28278.0}, {"date": "2026-04-24", "close": 3.23, "volume": 33039.0}, {"date": "2026-04-27", "close": 3.38, "volume": 41302.0}, {"date": "2026-04-28", "close": 3.43, "volume": 23970.0}, {"date": "2026-04-29", "close": 3.34, "volume": 6853.0}, {"date": "2026-04-30", "close": 3.31, "volume": 20677.0}, {"date": "2026-05-01", "close": 3.47, "volume": 14933.0}, {"date": "2026-05-04", "close": 3.44, "volume": 22250.0}, {"date": "2026-05-05", "close": 3.42, "volume": 10098.0}, {"date": "2026-05-06", "close": 3.44, "volume": 27688.0}, {"date": "2026-05-07", "close": 3.52, "volume": 34250.0}, {"date": "2026-05-08", "close": 3.44, "volume": 20396.0}, {"date": "2026-05-11", "close": 3.28, "volume": 21947.0}, {"date": "2026-05-12", "close": 3.3, "volume": 14712.0}, {"date": "2026-05-13", "close": 3.21, "volume": 11888.0}, {"date": "2026-05-14", "close": 3.31, "volume": 8743.0}, {"date": "2026-05-15", "close": 3.66, "volume": 38742.0}, {"date": "2026-05-18", "close": 3.45, "volume": 27598.0}, {"date": "2026-05-19", "close": 3.23, "volume": 37584.0}, {"date": "2026-05-20", "close": 3.3, "volume": 10485.0}, {"date": "2026-05-21", "close": 3.38, "volume": 23306.0}, {"date": "2026-05-22", "close": 3.4, "volume": 6952.0}, {"date": "2026-05-26", "close": 3.48, "volume": 12784.0}, {"date": "2026-05-27", "close": 3.65, "volume": 46781.0}, {"date": "2026-05-28", "close": 3.8, "volume": 46326.0}, {"date": "2026-05-29", "close": 3.7, "volume": 37038.0}, {"date": "2026-06-01", "close": 3.79, "volume": 19395.0}, {"date": "2026-06-02", "close": 3.81, "volume": 19187.0}, {"date": "2026-06-03", "close": 3.7, "volume": 10088.0}, {"date": "2026-06-04", "close": 3.63, "volume": 17799.0}, {"date": "2026-06-05", "close": 3.54, "volume": 11763.0}, {"date": "2026-06-08", "close": 3.39, "volume": 8817.0}, {"date": "2026-06-09", "close": 3.44, "volume": 13389.0}, {"date": "2026-06-10", "close": 3.45, "volume": 12509.0}, {"date": "2026-06-11", "close": 3.48, "volume": 10074.0}, {"date": "2026-06-12", "close": 3.385, "volume": 7867.0}, {"date": "2026-06-15", "close": 3.4, "volume": 16409.0}, {"date": "2026-06-16", "close": 3.445, "volume": 5476.0}, {"date": "2026-06-17", "close": 3.58, "volume": 41539.0}, {"date": "2026-06-18", "close": 3.4, "volume": 17822.0}, {"date": "2026-06-22", "close": 3.51, "volume": 14079.0}, {"date": "2026-06-23", "close": 3.465, "volume": 13366.0}, {"date": "2026-06-24", "close": 3.5, "volume": 9737.0}, {"date": "2026-06-25", "close": 3.54, "volume": 13164.0}, {"date": "2026-06-26", "close": 3.7, "volume": 28730.0}, {"date": "2026-06-29", "close": 3.87, "volume": 32629.0}, {"date": "2026-06-30", "close": 3.68, "volume": 19090.0}, {"date": "2026-07-01", "close": 3.69, "volume": 17513.0}, {"date": "2026-07-02", "close": 3.64, "volume": 13325.0}, {"date": "2026-07-06", "close": 3.63, "volume": 18934.0}, {"date": "2026-07-07", "close": 3.66, "volume": 14742.0}, {"date": "2026-07-08", "close": 3.49, "volume": 7656.0}, {"date": "2026-07-09", "close": 3.31, "volume": 7584.0}, {"date": "2026-07-10", "close": 3.42, "volume": 8595.0}, {"date": "2026-07-13", "close": 3.15, "volume": 30640.0}, {"date": "2026-07-14", "close": 2.86, "volume": 22464.0}, {"date": "2026-07-15", "close": 3.21, "volume": 46001.0}, {"date": "2026-07-16", "close": 3.36, "volume": 13783.0}, {"date": "2026-07-17", "close": 3.42, "volume": 12931.0}, {"date": "2026-07-20", "close": 3.45, "volume": 6767.0}, {"date": "2026-07-21", "close": 3.42, "volume": 8634.0}, {"date": "2026-07-22", "close": 3.48, "volume": 7273.0}, {"date": "2026-07-23", "close": 3.54, "volume": 13732.0}, {"date": "2026-07-24", "close": 3.25, "volume": 12109.0}, {"date": "2026-07-27", "close": 3.13, "volume": 13324.0}, {"date": "2026-07-28", "close": 3.08, "volume": 9306.0}, {"date": "2026-07-29", "close": 2.91, "volume": 7554.0}, {"date": "2026-07-30", "close": 3.05, "volume": 12508.0}, {"date": "2026-07-31", "close": 3.2, "volume": 3819.0}, {"date": "2026-08-03", "close": 3.24, "volume": 10907.0}, {"date": "2026-08-04", "close": 3.08, "volume": 7621.0}, {"date": "2026-08-05", "close": 3.14, "volume": 7651.0}, {"date": "2026-08-06", "close": 3.14, "volume": 18641.0}, {"date": "2026-08-07", "close": 3.0, "volume": 25610.0}], "refreshing": true}