{"ticker": "BOLT", "overview": {"cik": "1641281", "ticker": "BOLT", "name": "Bolt Biotherapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "3", "date": "2026-10-27", "title": "Initial insider holdings", "accession": "0001193125-26-434466", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001193125-26-429647", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415560", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396894", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396892", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396890", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001037389-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344597", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344580", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267560", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267558", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267546", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267533", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267518", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267487", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219382", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219361", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001193125-26-186950", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001193125-26-186940", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001193125-26-186923", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-12", "title": "Employee share plan", "accession": "0001193125-26-104164", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001193125-26-104121", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001193125-26-104102", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-26", "title": "Form SCHEDULE 13D/A", "accession": "0001012975-26-000212", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-17", "title": "Form SCHEDULE 13D/A", "accession": "0001012975-26-000173", "price_sensitive": false}]}, "description": "Bolt Biotherapeutics, Inc. trades as BOLT on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 94 insider filings for the company, from December 2021 to December 2025. Across those, 6 insiders disclosed 9 open-market purchases totalling $80.68K against 6 sales totalling $1.86M. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 80677.3535, "sell_n": 6, "sell_sum": 1859413.5101, "net": -1778736.1566, "insiders": 6, "first_date": "2021-12-06", "last_date": "2025-12-05"}, "metrics": {"ticker": "BOLT", "has_prices": true, "as_of": "2026-08-07", "last": 4.05, "prev_close": 3.87, "change": 0.17999999999999972, "change_pct": 0.04651162790697667, "session_volume": 15175.0, "vwap_5": 3.943590201517397, "vwap_20": 4.033621560740418, "vwap_60": 4.36925751345324, "vwap_250": 5.078719219230767, "high_52w": 7.09, "low_52w": 3.78, "avg_volume_20": 14705.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-434468", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Sheila Gujrathi", "who_key": "GUJRATHI SHEILA", "role": "Chief Strategy Officer, Director", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526434468/0001193125-26-434468-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "13DG-0001037389-26-000047", "src": "13DG", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Bolt Biotherapeutics, Inc.", "who_key": "Bolt Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bolt Biotherapeutics, Inc. takes a 5.13% passive stake in BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/0001037389-26-000047-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001193125-26-267518", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Nicole Onetto", "who_key": "ONETTO NICOLE", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526267518/0001193125-26-267518-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001193125-26-267533", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Brian O'Callaghan", "who_key": "O'CALLAGHAN BRIAN", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526267533/0001193125-26-267533-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001193125-26-267546", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Jakob Dupont", "who_key": "Dupont Jakob", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526267546/0001193125-26-267546-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001193125-26-267558", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Kathleen Laporte", "who_key": "LAPORTE KATHLEEN", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526267558/0001193125-26-267558-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001193125-26-267560", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Laura Berner", "who_key": "Berner Laura", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526267560/0001193125-26-267560-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001193125-26-037692", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Grant Yonehiro", "who_key": "Yonehiro Grant", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526037692/0001193125-26-037692-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401205}, {"id": "0001193125-25-321146", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "William P. Quinn", "who_key": "Quinn William P.", "role": "President, CEO and CFO, Director", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525321146/0001193125-25-321146-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468885}, {"id": "0001193125-25-321148", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Grant Yonehiro", "who_key": "Yonehiro Grant", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525321148/0001193125-25-321148-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468885}, {"id": "0001193125-25-321149", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Sarah Nemec", "who_key": "Nemec Sarah", "role": "Senior VP, Finance and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525321149/0001193125-25-321149-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468885}, {"id": "0001193125-25-321150", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Brian O'Callaghan", "who_key": "O'CALLAGHAN BRIAN", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525321150/0001193125-25-321150-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468885}, {"id": "0001193125-25-321152", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Kathleen Laporte", "who_key": "LAPORTE KATHLEEN", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525321152/0001193125-25-321152-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468885}, {"id": "0001193125-25-321153", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Laura Berner", "who_key": "Berner Laura", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525321153/0001193125-25-321153-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468885}, {"id": "0001193125-25-321154", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Nicole Onetto", "who_key": "ONETTO NICOLE", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525321154/0001193125-25-321154-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468885}, {"id": "0001193125-25-321156", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Jakob Dupont", "who_key": "Dupont Jakob", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525321156/0001193125-25-321156-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468885}, {"id": "0001193125-26-037690", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Sarah Nemec", "who_key": "Nemec Sarah", "role": "Senior VP, Finance and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 575.875, "score": 13.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider buys $575 of BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526037690/0001193125-26-037690-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478965}, {"id": "0001193125-26-037697", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "William P. Quinn", "who_key": "Quinn William P.", "role": "President, CEO and CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 575.875, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $575 into BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526037697/0001193125-26-037697-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478965}, {"id": "0001193125-25-250333", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Grant Yonehiro", "who_key": "Yonehiro Grant", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525250333/0001193125-25-250333-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542325}, {"id": "0001193125-25-250332", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "William P. Quinn", "who_key": "Quinn William P.", "role": "President, CEO and CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 686.5, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525250332/0001193125-25-250332-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741045}, {"id": "0001193125-25-250334", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Sarah Nemec", "who_key": "Nemec Sarah", "role": "Senior VP, Finance and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 686.5, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525250334/0001193125-25-250334-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741045}, {"id": "0000950170-25-092937", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Brian O'Callaghan", "who_key": "O'CALLAGHAN BRIAN", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025092937/0000950170-25-092937-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755445}, {"id": "0000950170-25-092938", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Kathleen Laporte", "who_key": "LAPORTE KATHLEEN", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025092938/0000950170-25-092938-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755445}, {"id": "0000950170-25-092939", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Nicole Onetto", "who_key": "ONETTO NICOLE", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025092939/0000950170-25-092939-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755445}, {"id": "0000950170-25-092940", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Laura Berner", "who_key": "Berner Laura", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025092940/0000950170-25-092940-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755445}, {"id": "0000950170-25-092941", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Jakob Dupont", "who_key": "Dupont Jakob", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025092941/0000950170-25-092941-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755445}, {"id": "0000950170-25-063848", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Grant Yonehiro", "who_key": "Yonehiro Grant", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025063848/0000950170-25-063848-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792885}, {"id": "0000950170-25-063886", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Jakob Dupont", "who_key": "Dupont Jakob", "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 BOLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025063886/0000950170-25-063886-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792885}, {"id": "0000950170-25-063840", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "William P. Quinn", "who_key": "Quinn William P.", "role": "President, CEO and CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2834.75, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025063840/0000950170-25-063840-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988725}, {"id": "0000950170-25-063846", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Sarah Nemec", "who_key": "Nemec Sarah", "role": "Senior VP, Finance and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2834.75, "score": 20.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025063846/0000950170-25-063846-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988725}], "recent_buys": [{"id": "0001193125-26-037697", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "William P. Quinn", "who_key": "Quinn William P.", "role": "President, CEO and CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 575.875, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $575 into BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526037697/0001193125-26-037697-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478965}, {"id": "0001193125-26-037690", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Sarah Nemec", "who_key": "Nemec Sarah", "role": "Senior VP, Finance and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 575.875, "score": 13.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider buys $575 of BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526037690/0001193125-26-037690-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478965}, {"id": "0001193125-25-250334", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Sarah Nemec", "who_key": "Nemec Sarah", "role": "Senior VP, Finance and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 686.5, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525250334/0001193125-25-250334-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741045}, {"id": "0001193125-25-250332", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "William P. Quinn", "who_key": "Quinn William P.", "role": "President, CEO and CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 686.5, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525250332/0001193125-25-250332-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741045}, {"id": "0000950170-25-063846", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Sarah Nemec", "who_key": "Nemec Sarah", "role": "Senior VP, Finance and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2834.75, "score": 20.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025063846/0000950170-25-063846-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988725}, {"id": "0000950170-25-063840", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "William P. Quinn", "who_key": "Quinn William P.", "role": "President, CEO and CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2834.75, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025063840/0000950170-25-063840-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988725}, {"id": "0001209191-23-058458", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "William P. Quinn", "who_key": "Quinn William P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11240.9635, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000120919123058458/0001209191-23-058458-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521525}, {"id": "0000899243-21-047518", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "William P. Quinn", "who_key": "Quinn William P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 44067.05, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000089924321047518/0000899243-21-047518-index.htm", "trade_date": "2021-12-08", "timestamp": "2021-12-08", "mins": 2578485}, {"id": "0000899243-22-003917", "src": "INSIDERS", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Edith A. Perez", "who_key": "Perez Edith A.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17175.09, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000089924322003917/0000899243-22-003917-index.htm", "trade_date": "2021-12-06", "timestamp": "2021-12-06", "mins": 2581365}], "institutional": [{"id": "13DG-0001037389-26-000047", "src": "13DG", "ticker": "BOLT", "cik": "1641281", "company": "Bolt Biotherapeutics, Inc.", "company_raw": "Bolt Biotherapeutics, Inc.", "who": "Bolt Biotherapeutics, Inc.", "who_key": "Bolt Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bolt Biotherapeutics, Inc. takes a 5.13% passive stake in BOLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/0001037389-26-000047-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}], "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": "Bolt Biotherapeutics, Inc. - Common Stock", "new_value": "Bolt Biotherapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001641281", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001641281", "applied": 1, "detected_at": "2026-09-10T16:52:10.148882"}]}, "key_people": [{"who": "Novo Holdings A/S", "who_key": "Novo Holdings A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1600000.0, "net": -1600000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1600000.0, "date": "2022-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000120919122042241/0001209191-22-042241-index.htm"}], "latest": {"action": "SELL", "amount": 1600000.0, "date": "2022-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000120919122042241/0001209191-22-042241-index.htm"}}, {"who": "Edgar Engleman", "who_key": "ENGLEMAN EDGAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 176420.29009999998, "net": -176420.29009999998, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128993.4199, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000120919123057049/0001209191-23-057049-index.htm"}, {"action": "SELL", "amount": 1751.4201999999998, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000120919123056548/0001209191-23-056548-index.htm"}, {"action": "SELL", "amount": 45675.450000000004, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000120919123056185/0001209191-23-056185-index.htm"}], "latest": {"action": "SELL", "amount": 128993.4199, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000120919123057049/0001209191-23-057049-index.htm"}}, {"who": "Vivo Capital VIII, LLC", "who_key": "Vivo Capital VIII, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 82993.22, "net": -82993.22, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3060.0, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000121390023089692/0001213900-23-089692-index.htm"}, {"action": "SELL", "amount": 79933.22, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000121390023088909/0001213900-23-088909-index.htm"}], "latest": {"action": "SELL", "amount": 3060.0, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000121390023089692/0001213900-23-089692-index.htm"}}, {"who": "William P. Quinn", "who_key": "Quinn William P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 59405.1385, "sold": 0, "net": 59405.1385, "trades": 5, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 575.875, "date": "2025-12-05", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526037697/0001193125-26-037697-index.htm"}, {"action": "BUY", "amount": 686.5, "date": "2025-06-06", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525250332/0001193125-25-250332-index.htm"}, {"action": "BUY", "amount": 2834.75, "date": "2024-12-16", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025063840/0000950170-25-063840-index.htm"}, {"action": "BUY", "amount": 11240.9635, "date": "2023-12-12", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000120919123058458/0001209191-23-058458-index.htm"}, {"action": "BUY", "amount": 44067.05, "date": "2021-12-08", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000089924321047518/0000899243-21-047518-index.htm"}], "latest": {"action": "BUY", "amount": 575.875, "date": "2025-12-05", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526037697/0001193125-26-037697-index.htm"}}, {"who": "Edith A. Perez", "who_key": "Perez Edith A.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 17175.09, "sold": 0, "net": 17175.09, "trades": 1, "top_score": 40.6, "lean": "buying", "history": [{"action": "BUY", "amount": 17175.09, "date": "2021-12-06", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000089924322003917/0000899243-22-003917-index.htm"}], "latest": {"action": "BUY", "amount": 17175.09, "date": "2021-12-06", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000089924322003917/0000899243-22-003917-index.htm"}}, {"who": "Sarah Nemec", "who_key": "Nemec Sarah", "role": "Senior VP, Finance and PAO", "person_type": "EXEC", "person_label": "Execs", "bought": 4097.125, "sold": 0, "net": 4097.125, "trades": 3, "top_score": 20.3, "lean": "buying", "history": [{"action": "BUY", "amount": 575.875, "date": "2025-12-05", "score": 13.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526037690/0001193125-26-037690-index.htm"}, {"action": "BUY", "amount": 686.5, "date": "2025-06-06", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312525250334/0001193125-25-250334-index.htm"}, {"action": "BUY", "amount": 2834.75, "date": "2024-12-16", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000095017025063846/0000950170-25-063846-index.htm"}], "latest": {"action": "BUY", "amount": 575.875, "date": "2025-12-05", "score": 13.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1641281/000119312526037690/0001193125-26-037690-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-10-27", "title": "Initial insider holdings", "accession": "0001193125-26-434466", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001193125-26-429647", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415560", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396894", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396892", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396890", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001037389-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344597", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344580", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267560", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267558", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267546", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267533", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267518", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267487", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219382", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219361", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001193125-26-186950", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001193125-26-186940", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001193125-26-186923", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-12", "title": "Employee share plan", "accession": "0001193125-26-104164", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001193125-26-104121", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001193125-26-104102", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-26", "title": "Form SCHEDULE 13D/A", "accession": "0001012975-26-000212", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-17", "title": "Form SCHEDULE 13D/A", "accession": "0001012975-26-000173", "price_sensitive": false}], "performance": {"ticker": "BOLT", "has_prices": true, "summary": {"n": 9, "avg": -0.5753513543718425, "win_rate": 0.0, "best": -0.25276752767527677, "worst": -0.9570974576271187, "as_of": "2026-08-07"}, "buys": [{"who": "Quinn William P.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and CFO, Director", "amount": 575.875, "date": "2025-12-05", "score": 28.2, "ref_price": 5.42, "return": -0.25276752767527677}, {"who": "Nemec Sarah", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Finance and PAO", "amount": 575.875, "date": "2025-12-05", "score": 13.8, "ref_price": 5.42, "return": -0.25276752767527677}, {"who": "Nemec Sarah", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Finance and PAO", "amount": 686.5, "date": "2025-06-06", "score": 15.0, "ref_price": 6.46, "return": -0.3730650154798762}, {"who": "Quinn William P.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and CFO, Director", "amount": 686.5, "date": "2025-06-06", "score": 28.6, "ref_price": 6.46, "return": -0.3730650154798762}, {"who": "Nemec Sarah", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Finance and PAO", "amount": 2834.75, "date": "2024-12-16", "score": 20.3, "ref_price": 10.36, "return": -0.609073359073359}, {"who": "Quinn William P.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and CFO, Director", "amount": 2834.75, "date": "2024-12-16", "score": 33.0, "ref_price": 10.36, "return": -0.609073359073359}, {"who": "Quinn William P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11240.9635, "date": "2023-12-12", "score": 39.5, "ref_price": 19.746, "return": -0.7948951686417501}, {"who": "Quinn William P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 44067.05, "date": "2021-12-08", "score": 47.3, "ref_price": 94.4, "return": -0.9570974576271187}, {"who": "Perez Edith A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 17175.09, "date": "2021-12-06", "score": 40.6, "ref_price": 92.8, "return": -0.9563577586206897}]}, "price_series": [{"date": "2021-02-05", "close": 643.0, "volume": 345541.0}, {"date": "2021-02-08", "close": 652.0, "volume": 36020.0}, {"date": "2021-02-09", "close": 678.0, "volume": 31196.0}, {"date": "2021-02-10", "close": 690.8, "volume": 15760.0}, {"date": "2021-02-11", "close": 690.2, "volume": 24440.0}, {"date": "2021-02-12", "close": 666.2, "volume": 18074.0}, {"date": "2021-02-16", "close": 660.0, "volume": 7051.0}, {"date": "2021-02-17", "close": 644.0, "volume": 10751.0}, {"date": "2021-02-18", "close": 640.0, "volume": 7956.0}, {"date": "2021-02-19", "close": 661.0, "volume": 4877.0}, {"date": "2021-02-22", "close": 654.0, "volume": 11920.0}, {"date": "2021-02-23", "close": 563.6, "volume": 24244.0}, {"date": "2021-02-24", "close": 550.0, "volume": 17337.0}, {"date": "2021-02-25", "close": 560.8, "volume": 7125.0}, {"date": "2021-02-26", "close": 534.0, "volume": 10214.0}, {"date": "2021-03-01", "close": 600.0, "volume": 11967.0}, {"date": "2021-03-02", "close": 633.2, "volume": 14604.0}, {"date": "2021-03-03", "close": 643.4, "volume": 9695.0}, {"date": "2021-03-04", "close": 575.6, "volume": 9993.0}, {"date": "2021-03-05", "close": 600.6, "volume": 7889.0}, {"date": "2021-03-08", "close": 632.4, "volume": 11144.0}, {"date": "2021-03-09", "close": 713.8, "volume": 15887.0}, {"date": "2021-03-10", "close": 712.4, "volume": 15234.0}, {"date": "2021-03-11", "close": 749.4, "volume": 27222.0}, {"date": "2021-03-12", "close": 782.0, "volume": 12129.0}, {"date": "2021-03-15", "close": 778.0, "volume": 14134.0}, {"date": "2021-03-16", "close": 786.8, "volume": 30134.0}, {"date": "2021-03-17", "close": 798.6, "volume": 13145.0}, {"date": "2021-03-18", "close": 772.2, "volume": 14064.0}, {"date": "2021-03-19", "close": 749.2, "volume": 109131.0}, {"date": "2021-03-22", "close": 667.8, "volume": 21809.0}, {"date": "2021-03-23", "close": 635.4, "volume": 9619.0}, {"date": "2021-03-24", "close": 586.0, "volume": 14304.0}, {"date": "2021-03-25", "close": 565.6, "volume": 23166.0}, {"date": "2021-03-26", "close": 527.6, "volume": 7872.0}, {"date": "2021-03-29", "close": 517.2, "volume": 4776.0}, {"date": "2021-03-30", "close": 557.4, "volume": 13610.0}, {"date": "2021-03-31", "close": 658.2, "volume": 14398.0}, {"date": "2021-04-01", "close": 629.2, "volume": 16357.0}, {"date": "2021-04-05", "close": 603.4, "volume": 9055.0}, {"date": "2021-04-06", "close": 560.8, "volume": 6256.0}, {"date": "2021-04-07", "close": 499.6, "volume": 10620.0}, {"date": "2021-04-08", "close": 473.2, "volume": 2377.0}, {"date": "2021-04-09", "close": 463.8, "volume": 5969.0}, {"date": "2021-04-12", "close": 436.8, "volume": 7699.0}, {"date": "2021-04-13", "close": 439.4, "volume": 4786.0}, {"date": "2021-04-14", "close": 479.2, "volume": 9301.0}, {"date": "2021-04-15", "close": 486.6, "volume": 4133.0}, {"date": "2021-04-16", "close": 447.2, "volume": 10319.0}, {"date": "2021-04-19", "close": 486.0, "volume": 5714.0}, {"date": "2021-04-20", "close": 486.8, "volume": 7471.0}, {"date": "2021-04-21", "close": 480.2, "volume": 6394.0}, {"date": "2021-04-22", "close": 482.4, "volume": 8323.0}, {"date": "2021-04-23", "close": 494.8, "volume": 8796.0}, {"date": "2021-04-26", "close": 548.8, "volume": 5482.0}, {"date": "2021-04-27", "close": 506.6, "volume": 5454.0}, {"date": "2021-04-28", "close": 520.2, "volume": 6372.0}, {"date": "2021-04-29", "close": 484.0, "volume": 11387.0}, {"date": "2021-04-30", "close": 447.2, "volume": 10521.0}, {"date": "2021-05-03", "close": 492.6, "volume": 6401.0}, {"date": "2021-05-04", "close": 485.0, "volume": 5373.0}, {"date": "2021-05-05", "close": 483.2, "volume": 5552.0}, {"date": "2021-05-06", "close": 467.4, "volume": 11578.0}, {"date": "2021-05-07", "close": 457.0, "volume": 4470.0}, {"date": "2021-05-10", "close": 438.8, "volume": 3705.0}, {"date": "2021-05-11", "close": 399.2, "volume": 6666.0}, {"date": "2021-05-12", "close": 383.8, "volume": 4524.0}, {"date": "2021-05-13", "close": 366.6, "volume": 4841.0}, {"date": "2021-05-14", "close": 375.8, "volume": 40046.0}, {"date": "2021-05-17", "close": 371.4, "volume": 9527.0}, {"date": "2021-05-18", "close": 382.0, "volume": 16318.0}, {"date": "2021-05-19", "close": 374.2, "volume": 6090.0}, {"date": "2021-05-20", "close": 375.0, "volume": 5741.0}, {"date": "2021-05-21", "close": 375.0, "volume": 5374.0}, {"date": "2021-05-24", "close": 360.0, "volume": 4870.0}, {"date": "2021-05-25", "close": 340.2, "volume": 4397.0}, {"date": "2021-05-26", "close": 328.8, "volume": 17255.0}, {"date": "2021-05-27", "close": 368.0, "volume": 19447.0}, {"date": "2021-05-28", "close": 350.2, "volume": 3481.0}, {"date": "2021-06-01", "close": 332.2, "volume": 9933.0}, {"date": "2021-06-02", "close": 334.2, "volume": 8627.0}, {"date": "2021-06-03", "close": 337.2, "volume": 6978.0}, {"date": "2021-06-04", "close": 333.0, "volume": 5571.0}, {"date": "2021-06-07", "close": 323.8, "volume": 17285.0}, {"date": "2021-06-08", "close": 322.0, "volume": 17448.0}, {"date": "2021-06-09", "close": 330.6, "volume": 11009.0}, {"date": "2021-06-10", "close": 333.0, "volume": 6746.0}, {"date": "2021-06-11", "close": 327.4, "volume": 2754.0}, {"date": "2021-06-14", "close": 326.4, "volume": 8768.0}, {"date": "2021-06-15", "close": 325.6, "volume": 10535.0}, {"date": "2021-06-16", "close": 327.8, "volume": 5351.0}, {"date": "2021-06-17", "close": 320.6, "volume": 8264.0}, {"date": "2021-06-18", "close": 317.6, "volume": 8165.0}, {"date": "2021-06-21", "close": 320.0, "volume": 8901.0}, {"date": "2021-06-22", "close": 319.8, "volume": 14518.0}, {"date": "2021-06-23", "close": 312.2, "volume": 13606.0}, {"date": "2021-06-24", "close": 320.8, "volume": 21063.0}, {"date": "2021-06-25", "close": 342.8, "volume": 37909.0}, {"date": "2021-06-28", "close": 319.0, "volume": 12891.0}, {"date": "2021-06-29", "close": 308.0, "volume": 13530.0}, {"date": "2021-06-30", "close": 309.2, "volume": 7615.0}, {"date": "2021-07-01", "close": 310.0, "volume": 6151.0}, {"date": "2021-07-02", "close": 306.8, "volume": 3554.0}, {"date": "2021-07-06", "close": 286.0, "volume": 4731.0}, {"date": "2021-07-07", "close": 278.2, "volume": 9672.0}, {"date": "2021-07-08", "close": 291.0, "volume": 4229.0}, {"date": "2021-07-09", "close": 295.6, "volume": 3237.0}, {"date": "2021-07-12", "close": 289.2, "volume": 5088.0}, {"date": "2021-07-13", "close": 284.4, "volume": 4657.0}, {"date": "2021-07-14", "close": 260.4, "volume": 8945.0}, {"date": "2021-07-15", "close": 265.8, "volume": 6591.0}, {"date": "2021-07-16", "close": 266.2, "volume": 3658.0}, {"date": "2021-07-19", "close": 268.2, "volume": 2315.0}, {"date": "2021-07-20", "close": 270.8, "volume": 3320.0}, {"date": "2021-07-21", "close": 277.6, "volume": 1818.0}, {"date": "2021-07-22", "close": 256.8, "volume": 3482.0}, {"date": "2021-07-23", "close": 247.0, "volume": 4250.0}, {"date": "2021-07-26", "close": 240.4, "volume": 3414.0}, {"date": "2021-07-27", "close": 235.6, "volume": 8661.0}, {"date": "2021-07-28", "close": 242.2, "volume": 4610.0}, {"date": "2021-07-29", "close": 237.2, "volume": 4347.0}, {"date": "2021-07-30", "close": 223.0, "volume": 7229.0}, {"date": "2021-08-02", "close": 234.4, "volume": 3884.0}, {"date": "2021-08-03", "close": 234.2, "volume": 2677.0}, {"date": "2021-08-04", "close": 242.2, "volume": 7396.0}, {"date": "2021-08-05", "close": 274.0, "volume": 16397.0}, {"date": "2021-08-06", "close": 255.8, "volume": 12081.0}, {"date": "2021-08-09", "close": 235.4, "volume": 5608.0}, {"date": "2021-08-10", "close": 228.4, "volume": 13021.0}, {"date": "2021-08-11", "close": 228.2, "volume": 6091.0}, {"date": "2021-08-12", "close": 246.2, "volume": 7161.0}, {"date": "2021-08-13", "close": 257.8, "volume": 11122.0}, {"date": "2021-08-16", "close": 253.8, "volume": 3976.0}, {"date": "2021-08-17", "close": 256.4, "volume": 7613.0}, {"date": "2021-08-18", "close": 263.0, "volume": 8861.0}, {"date": "2021-08-19", "close": 256.0, "volume": 7042.0}, {"date": "2021-08-20", "close": 274.8, "volume": 13341.0}, {"date": "2021-08-23", "close": 301.0, "volume": 16097.0}, {"date": "2021-08-24", "close": 307.8, "volume": 27305.0}, {"date": "2021-08-25", "close": 313.2, "volume": 12359.0}, {"date": "2021-08-26", "close": 315.0, "volume": 7403.0}, {"date": "2021-08-27", "close": 345.6, "volume": 20310.0}, {"date": "2021-08-30", "close": 338.8, "volume": 15315.0}, {"date": "2021-08-31", "close": 355.2, "volume": 11948.0}, {"date": "2021-09-01", "close": 347.2, "volume": 11820.0}, {"date": "2021-09-02", "close": 364.8, "volume": 10775.0}, {"date": "2021-09-03", "close": 372.0, "volume": 15902.0}, {"date": "2021-09-07", "close": 366.6, "volume": 11187.0}, {"date": "2021-09-08", "close": 343.2, "volume": 10347.0}, {"date": "2021-09-09", "close": 348.0, "volume": 12893.0}, {"date": "2021-09-10", "close": 333.6, "volume": 10331.0}, {"date": "2021-09-13", "close": 325.0, "volume": 15572.0}, {"date": "2021-09-14", "close": 319.4, "volume": 8901.0}, {"date": "2021-09-15", "close": 319.8, "volume": 10598.0}, {"date": "2021-09-16", "close": 312.8, "volume": 16169.0}, {"date": "2021-09-17", "close": 305.8, "volume": 85105.0}, {"date": "2021-09-20", "close": 279.2, "volume": 13441.0}, {"date": "2021-09-21", "close": 285.2, "volume": 13507.0}, {"date": "2021-09-22", "close": 274.8, "volume": 11901.0}, {"date": "2021-09-23", "close": 258.0, "volume": 12950.0}, {"date": "2021-09-24", "close": 257.6, "volume": 7250.0}, {"date": "2021-09-27", "close": 270.4, "volume": 6911.0}, {"date": "2021-09-28", "close": 253.4, "volume": 8014.0}, {"date": "2021-09-29", "close": 246.4, "volume": 4801.0}, {"date": "2021-09-30", "close": 253.0, "volume": 3889.0}, {"date": "2021-10-01", "close": 267.6, "volume": 3723.0}, {"date": "2021-10-04", "close": 253.0, "volume": 6573.0}, {"date": "2021-10-05", "close": 255.6, "volume": 10206.0}, {"date": "2021-10-06", "close": 256.8, "volume": 2896.0}, {"date": "2021-10-07", "close": 257.0, "volume": 5866.0}, {"date": "2021-10-08", "close": 249.2, "volume": 4107.0}, {"date": "2021-10-11", "close": 260.0, "volume": 5003.0}, {"date": "2021-10-12", "close": 279.4, "volume": 5090.0}, {"date": "2021-10-13", "close": 268.6, "volume": 3134.0}, {"date": "2021-10-14", "close": 276.8, "volume": 4328.0}, {"date": "2021-10-15", "close": 269.8, "volume": 6375.0}, {"date": "2021-10-18", "close": 250.4, "volume": 4923.0}, {"date": "2021-10-19", "close": 254.8, "volume": 3787.0}, {"date": "2021-10-20", "close": 258.6, "volume": 4009.0}, {"date": "2021-10-21", "close": 260.0, "volume": 3697.0}, {"date": "2021-10-22", "close": 259.8, "volume": 3696.0}, {"date": "2021-10-25", "close": 259.0, "volume": 3564.0}, {"date": "2021-10-26", "close": 256.2, "volume": 4162.0}, {"date": "2021-10-27", "close": 246.4, "volume": 3390.0}, {"date": "2021-10-28", "close": 257.6, "volume": 3188.0}, {"date": "2021-10-29", "close": 261.8, "volume": 2891.0}, {"date": "2021-11-01", "close": 269.8, "volume": 5978.0}, {"date": "2021-11-02", "close": 262.8, "volume": 7778.0}, {"date": "2021-11-03", "close": 260.0, "volume": 8828.0}, {"date": "2021-11-04", "close": 252.4, "volume": 4321.0}, {"date": "2021-11-05", "close": 237.6, "volume": 7376.0}, {"date": "2021-11-08", "close": 234.4, "volume": 7651.0}, {"date": "2021-11-09", "close": 217.0, "volume": 7552.0}, {"date": "2021-11-10", "close": 206.6, "volume": 15234.0}, {"date": "2021-11-11", "close": 206.2, "volume": 11844.0}, {"date": "2021-11-12", "close": 209.6, "volume": 9106.0}, {"date": "2021-11-15", "close": 199.2, "volume": 5725.0}, {"date": "2021-11-16", "close": 193.2, "volume": 6177.0}, {"date": "2021-11-17", "close": 180.2, "volume": 12888.0}, {"date": "2021-11-18", "close": 176.4, "volume": 28336.0}, {"date": "2021-11-19", "close": 172.4, "volume": 5214.0}, {"date": "2021-11-22", "close": 159.8, "volume": 29141.0}, {"date": "2021-11-23", "close": 168.6, "volume": 37863.0}, {"date": "2021-11-24", "close": 182.0, "volume": 11372.0}, {"date": "2021-11-26", "close": 180.8, "volume": 10937.0}, {"date": "2021-11-29", "close": 180.0, "volume": 16882.0}, {"date": "2021-11-30", "close": 185.4, "volume": 16167.0}, {"date": "2021-12-01", "close": 198.2, "volume": 29290.0}, {"date": "2021-12-02", "close": 207.8, "volume": 19263.0}, {"date": "2021-12-03", "close": 210.0, "volume": 22789.0}, {"date": "2021-12-06", "close": 92.8, "volume": 210517.0}, {"date": "2021-12-07", "close": 96.0, "volume": 123748.0}, {"date": "2021-12-08", "close": 94.4, "volume": 19968.0}, {"date": "2021-12-09", "close": 86.4, "volume": 29501.0}, {"date": "2021-12-10", "close": 93.0, "volume": 32117.0}, {"date": "2021-12-13", "close": 85.6, "volume": 22531.0}, {"date": "2021-12-14", "close": 83.8, "volume": 14492.0}, {"date": "2021-12-15", "close": 89.0, "volume": 15108.0}, {"date": "2021-12-16", "close": 86.4, "volume": 11441.0}, {"date": "2021-12-17", "close": 91.0, "volume": 26708.0}, {"date": "2021-12-20", "close": 93.8, "volume": 16478.0}, {"date": "2021-12-21", "close": 93.4, "volume": 8122.0}, {"date": "2021-12-22", "close": 90.2, "volume": 7984.0}, {"date": "2021-12-23", "close": 94.6, "volume": 10606.0}, {"date": "2021-12-27", "close": 93.0, "volume": 9005.0}, {"date": "2021-12-28", "close": 89.6, "volume": 18993.0}, {"date": "2021-12-29", "close": 89.4, "volume": 12080.0}, {"date": "2021-12-30", "close": 98.8, "volume": 17121.0}, {"date": "2021-12-31", "close": 98.0, "volume": 10143.0}, {"date": "2022-01-03", "close": 96.4, "volume": 13646.0}, {"date": "2022-01-04", "close": 90.8, "volume": 10778.0}, {"date": "2022-01-05", "close": 84.0, "volume": 19376.0}, {"date": "2022-01-06", "close": 74.8, "volume": 20429.0}, {"date": "2022-01-07", "close": 75.6, "volume": 8212.0}, {"date": "2022-01-10", "close": 74.8, "volume": 12036.0}, {"date": "2022-01-11", "close": 76.4, "volume": 17298.0}, {"date": "2022-01-12", "close": 74.6, "volume": 20349.0}, {"date": "2022-01-13", "close": 75.8, "volume": 24303.0}, {"date": "2022-01-14", "close": 79.2, "volume": 14082.0}, {"date": "2022-01-18", "close": 72.2, "volume": 6583.0}, {"date": "2022-01-19", "close": 80.0, "volume": 14712.0}, {"date": "2022-01-20", "close": 75.2, "volume": 11997.0}, {"date": "2022-01-21", "close": 72.6, "volume": 8638.0}, {"date": "2022-01-24", "close": 77.6, "volume": 12402.0}, {"date": "2022-01-25", "close": 79.6, "volume": 6786.0}, {"date": "2022-01-26", "close": 74.2, "volume": 16073.0}, {"date": "2022-01-27", "close": 65.0, "volume": 12044.0}, {"date": "2022-01-28", "close": 68.8, "volume": 17038.0}, {"date": "2022-01-31", "close": 76.8, "volume": 12707.0}, {"date": "2022-02-01", "close": 77.0, "volume": 6757.0}, {"date": "2022-02-02", "close": 73.4, "volume": 11354.0}, {"date": "2022-02-03", "close": 67.8, "volume": 7585.0}, {"date": "2022-02-04", "close": 68.6, "volume": 10351.0}, {"date": "2022-02-07", "close": 67.0, "volume": 26408.0}, {"date": "2022-02-08", "close": 66.0, "volume": 7688.0}, {"date": "2022-02-09", "close": 67.8, "volume": 15120.0}, {"date": "2022-02-10", "close": 63.8, "volume": 15118.0}, {"date": "2022-02-11", "close": 61.0, "volume": 11271.0}, {"date": "2022-02-14", "close": 59.6, "volume": 6504.0}, {"date": "2022-02-15", "close": 62.0, "volume": 6324.0}, {"date": "2022-02-16", "close": 61.2, "volume": 4807.0}, {"date": "2022-02-17", "close": 57.8, "volume": 7493.0}, {"date": "2022-02-18", "close": 61.6, "volume": 22623.0}, {"date": "2022-02-22", "close": 64.2, "volume": 23739.0}, {"date": "2022-02-23", "close": 60.2, "volume": 22500.0}, {"date": "2022-02-24", "close": 70.8, "volume": 21813.0}, {"date": "2022-02-25", "close": 71.8, "volume": 6414.0}, {"date": "2022-02-28", "close": 69.8, "volume": 10330.0}, {"date": "2022-03-01", "close": 69.8, "volume": 6732.0}, {"date": "2022-03-02", "close": 66.4, "volume": 6264.0}, {"date": "2022-03-03", "close": 61.0, "volume": 6705.0}, {"date": "2022-03-04", "close": 58.4, "volume": 8923.0}, {"date": "2022-03-07", "close": 61.0, "volume": 10924.0}, {"date": "2022-03-08", "close": 59.2, "volume": 8093.0}, {"date": "2022-03-09", "close": 68.2, "volume": 9786.0}, {"date": "2022-03-10", "close": 61.6, "volume": 6805.0}, {"date": "2022-03-11", "close": 56.8, "volume": 7282.0}, {"date": "2022-03-14", "close": 54.8, "volume": 8013.0}, {"date": "2022-03-15", "close": 57.2, "volume": 3790.0}, {"date": "2022-03-16", "close": 59.2, "volume": 8415.0}, {"date": "2022-03-17", "close": 61.6, "volume": 17323.0}, {"date": "2022-03-18", "close": 62.2, "volume": 7954.0}, {"date": "2022-03-21", "close": 58.8, "volume": 7826.0}, {"date": "2022-03-22", "close": 61.8, "volume": 18887.0}, {"date": "2022-03-23", "close": 58.4, "volume": 10045.0}, {"date": "2022-03-24", "close": 60.6, "volume": 8523.0}, {"date": "2022-03-25", "close": 56.8, "volume": 4269.0}, {"date": "2022-03-28", "close": 55.4, "volume": 9864.0}, {"date": "2022-03-29", "close": 58.0, "volume": 7336.0}, {"date": "2022-03-30", "close": 55.2, "volume": 7361.0}, {"date": "2022-03-31", "close": 54.8, "volume": 7031.0}, {"date": "2022-04-01", "close": 56.4, "volume": 8484.0}, {"date": "2022-04-04", "close": 57.6, "volume": 3858.0}, {"date": "2022-04-05", "close": 55.2, "volume": 4481.0}, {"date": "2022-04-06", "close": 56.8, "volume": 9925.0}, {"date": "2022-04-07", "close": 58.2, "volume": 15629.0}, {"date": "2022-04-08", "close": 52.3, "volume": 8783.0}, {"date": "2022-04-11", "close": 51.2, "volume": 8782.0}, {"date": "2022-04-12", "close": 51.8, "volume": 11005.0}, {"date": "2022-04-13", "close": 52.4, "volume": 9036.0}, {"date": "2022-04-14", "close": 50.2, "volume": 10485.0}, {"date": "2022-04-18", "close": 45.2, "volume": 9740.0}, {"date": "2022-04-19", "close": 43.6, "volume": 12572.0}, {"date": "2022-04-20", "close": 41.0, "volume": 12670.0}, {"date": "2022-04-21", "close": 37.0, "volume": 13662.0}, {"date": "2022-04-22", "close": 37.0, "volume": 6006.0}, {"date": "2022-04-25", "close": 35.8, "volume": 9437.0}, {"date": "2022-04-26", "close": 34.8, "volume": 21876.0}, {"date": "2022-04-27", "close": 33.4, "volume": 12140.0}, {"date": "2022-04-28", "close": 32.6, "volume": 18924.0}, {"date": "2022-04-29", "close": 31.2, "volume": 8601.0}, {"date": "2022-05-02", "close": 31.2, "volume": 14223.0}, {"date": "2022-05-03", "close": 31.4, "volume": 17029.0}, {"date": "2022-05-04", "close": 32.0, "volume": 30163.0}, {"date": "2022-05-05", "close": 29.6, "volume": 18835.0}, {"date": "2022-05-06", "close": 28.2, "volume": 13947.0}, {"date": "2022-05-09", "close": 31.4, "volume": 21590.0}, {"date": "2022-05-10", "close": 33.0, "volume": 29876.0}, {"date": "2022-05-11", "close": 29.6, "volume": 10770.0}, {"date": "2022-05-12", "close": 31.2, "volume": 55708.0}, {"date": "2022-05-13", "close": 30.4, "volume": 8324.0}, {"date": "2022-05-16", "close": 31.0, "volume": 6053.0}, {"date": "2022-05-17", "close": 35.2, "volume": 11265.0}, {"date": "2022-05-18", "close": 31.4, "volume": 5449.0}, {"date": "2022-05-19", "close": 33.2, "volume": 8769.0}, {"date": "2022-05-20", "close": 32.6, "volume": 9995.0}, {"date": "2022-05-23", "close": 31.2, "volume": 5177.0}, {"date": "2022-05-24", "close": 32.0, "volume": 12244.0}, {"date": "2022-05-25", "close": 33.8, "volume": 10876.0}, {"date": "2022-05-26", "close": 35.0, "volume": 6720.0}, {"date": "2022-05-27", "close": 36.0, "volume": 6034.0}, {"date": "2022-05-31", "close": 34.0, "volume": 23922.0}, {"date": "2022-06-01", "close": 35.0, "volume": 13746.0}, {"date": "2022-06-02", "close": 36.2, "volume": 5213.0}, {"date": "2022-06-03", "close": 41.0, "volume": 11732.0}, {"date": "2022-06-06", "close": 38.6, "volume": 16274.0}, {"date": "2022-06-07", "close": 43.4, "volume": 33695.0}, {"date": "2022-06-08", "close": 43.0, "volume": 9306.0}, {"date": "2022-06-09", "close": 42.6, "volume": 15011.0}, {"date": "2022-06-10", "close": 39.8, "volume": 11847.0}, {"date": "2022-06-13", "close": 39.2, "volume": 9406.0}, {"date": "2022-06-14", "close": 35.4, "volume": 7320.0}, {"date": "2022-06-15", "close": 35.7, "volume": 5122.0}, {"date": "2022-06-16", "close": 35.8, "volume": 11398.0}, {"date": "2022-06-17", "close": 35.8, "volume": 9456.0}, {"date": "2022-06-21", "close": 38.0, "volume": 45890.0}, {"date": "2022-06-22", "close": 40.0, "volume": 45741.0}, {"date": "2022-06-23", "close": 43.0, "volume": 9710.0}, {"date": "2022-06-24", "close": 40.4, "volume": 123904.0}, {"date": "2022-06-27", "close": 38.8, "volume": 7933.0}, {"date": "2022-06-28", "close": 37.2, "volume": 8688.0}, {"date": "2022-06-29", "close": 40.0, "volume": 12165.0}, {"date": "2022-06-30", "close": 40.8, "volume": 23854.0}, {"date": "2022-07-01", "close": 38.6, "volume": 22545.0}, {"date": "2022-07-05", "close": 39.4, "volume": 7723.0}, {"date": "2022-07-06", "close": 40.8, "volume": 3605.0}, {"date": "2022-07-07", "close": 49.8, "volume": 44908.0}, {"date": "2022-07-08", "close": 47.2, "volume": 9071.0}, {"date": "2022-07-11", "close": 46.0, "volume": 3290.0}, {"date": "2022-07-12", "close": 48.0, "volume": 2557.0}, {"date": "2022-07-13", "close": 49.6, "volume": 4297.0}, {"date": "2022-07-14", "close": 50.6, "volume": 29316.0}, {"date": "2022-07-15", "close": 50.6, "volume": 4426.0}, {"date": "2022-07-18", "close": 48.4, "volume": 9383.0}, {"date": "2022-07-19", "close": 45.8, "volume": 5629.0}, {"date": "2022-07-20", "close": 51.0, "volume": 10495.0}, {"date": "2022-07-21", "close": 52.2, "volume": 5749.0}, {"date": "2022-07-22", "close": 49.2, "volume": 3566.0}, {"date": "2022-07-25", "close": 49.4, "volume": 5701.0}, {"date": "2022-07-26", "close": 50.6, "volume": 5461.0}, {"date": "2022-07-27", "close": 47.8, "volume": 4747.0}, {"date": "2022-07-28", "close": 45.0, "volume": 1734.0}, {"date": "2022-07-29", "close": 43.4, "volume": 9490.0}, {"date": "2022-08-01", "close": 43.4, "volume": 2177.0}, {"date": "2022-08-02", "close": 44.0, "volume": 6439.0}, {"date": "2022-08-03", "close": 46.0, "volume": 6109.0}, {"date": "2022-08-04", "close": 48.0, "volume": 2406.0}, {"date": "2022-08-05", "close": 49.8, "volume": 3131.0}, {"date": "2022-08-08", "close": 46.6, "volume": 7093.0}, {"date": "2022-08-09", "close": 45.6, "volume": 3750.0}, {"date": "2022-08-10", "close": 50.4, "volume": 6243.0}, {"date": "2022-08-11", "close": 47.2, "volume": 8420.0}, {"date": "2022-08-12", "close": 45.4, "volume": 4501.0}, {"date": "2022-08-15", "close": 44.2, "volume": 7167.0}, {"date": "2022-08-16", "close": 42.8, "volume": 8318.0}, {"date": "2022-08-17", "close": 40.6, "volume": 11079.0}, {"date": "2022-08-18", "close": 40.8, "volume": 3460.0}, {"date": "2022-08-19", "close": 39.2, "volume": 4995.0}, {"date": "2022-08-22", "close": 35.6, "volume": 20628.0}, {"date": "2022-08-23", "close": 39.2, "volume": 3862.0}, {"date": "2022-08-24", "close": 39.8, "volume": 3432.0}, {"date": "2022-08-25", "close": 39.4, "volume": 2021.0}, {"date": "2022-08-26", "close": 38.2, "volume": 4109.0}, {"date": "2022-08-29", "close": 36.8, "volume": 1754.0}, {"date": "2022-08-30", "close": 35.2, "volume": 6104.0}, {"date": "2022-08-31", "close": 36.0, "volume": 1485.0}, {"date": "2022-09-01", "close": 36.0, "volume": 2604.0}, {"date": "2022-09-02", "close": 35.4, "volume": 3025.0}, {"date": "2022-09-06", "close": 35.6, "volume": 2499.0}, {"date": "2022-09-07", "close": 36.8, "volume": 2522.0}, {"date": "2022-09-08", "close": 36.0, "volume": 19678.0}, {"date": "2022-09-09", "close": 35.4, "volume": 3567.0}, {"date": "2022-09-12", "close": 35.2, "volume": 15179.0}, {"date": "2022-09-13", "close": 36.8, "volume": 3112.0}, {"date": "2022-09-14", "close": 38.2, "volume": 5262.0}, {"date": "2022-09-15", "close": 36.2, "volume": 18637.0}, {"date": "2022-09-16", "close": 35.2, "volume": 17336.0}, {"date": "2022-09-19", "close": 35.6, "volume": 3754.0}, {"date": "2022-09-20", "close": 35.2, "volume": 5346.0}, {"date": "2022-09-21", "close": 35.2, "volume": 6728.0}, {"date": "2022-09-22", "close": 35.0, "volume": 5093.0}, {"date": "2022-09-23", "close": 34.4, "volume": 4733.0}, {"date": "2022-09-26", "close": 34.4, "volume": 4594.0}, {"date": "2022-09-27", "close": 33.2, "volume": 4032.0}, {"date": "2022-09-28", "close": 31.6, "volume": 15719.0}, {"date": "2022-09-29", "close": 29.6, "volume": 6667.0}, {"date": "2022-09-30", "close": 29.6, "volume": 2390.0}, {"date": "2022-10-03", "close": 30.2, "volume": 2464.0}, {"date": "2022-10-04", "close": 30.2, "volume": 5666.0}, {"date": "2022-10-05", "close": 29.6, "volume": 4253.0}, {"date": "2022-10-06", "close": 30.0, "volume": 2472.0}, {"date": "2022-10-07", "close": 29.4, "volume": 3423.0}, {"date": "2022-10-10", "close": 29.2, "volume": 2208.0}, {"date": "2022-10-11", "close": 28.8, "volume": 1006.0}, {"date": "2022-10-12", "close": 28.8, "volume": 1658.0}, {"date": "2022-10-13", "close": 28.6, "volume": 2807.0}, {"date": "2022-10-14", "close": 28.0, "volume": 3281.0}, {"date": "2022-10-17", "close": 29.0, "volume": 6717.0}, {"date": "2022-10-18", "close": 29.2, "volume": 2103.0}, {"date": "2022-10-19", "close": 28.6, "volume": 3570.0}, {"date": "2022-10-20", "close": 28.6, "volume": 3000.0}, {"date": "2022-10-21", "close": 28.4, "volume": 3086.0}, {"date": "2022-10-24", "close": 27.6, "volume": 3510.0}, {"date": "2022-10-25", "close": 28.0, "volume": 2709.0}, {"date": "2022-10-26", "close": 27.0, "volume": 5084.0}, {"date": "2022-10-27", "close": 27.6, "volume": 4045.0}, {"date": "2022-10-28", "close": 28.0, "volume": 1688.0}, {"date": "2022-10-31", "close": 27.8, "volume": 9565.0}, {"date": "2022-11-01", "close": 28.2, "volume": 4092.0}, {"date": "2022-11-02", "close": 28.4, "volume": 1416.0}, {"date": "2022-11-03", "close": 28.0, "volume": 946.0}, {"date": "2022-11-04", "close": 26.8, "volume": 14777.0}, {"date": "2022-11-07", "close": 26.6, "volume": 5890.0}, {"date": "2022-11-08", "close": 25.8, "volume": 6136.0}, {"date": "2022-11-09", "close": 25.6, "volume": 11246.0}, {"date": "2022-11-10", "close": 25.8, "volume": 2365.0}, {"date": "2022-11-11", "close": 26.6, "volume": 11752.0}, {"date": "2022-11-14", "close": 26.2, "volume": 55737.0}, {"date": "2022-11-15", "close": 25.6, "volume": 11788.0}, {"date": "2022-11-16", "close": 27.4, "volume": 24647.0}, {"date": "2022-11-17", "close": 25.8, "volume": 15026.0}, {"date": "2022-11-18", "close": 26.4, "volume": 11465.0}, {"date": "2022-11-21", "close": 26.0, "volume": 9986.0}, {"date": "2022-11-22", "close": 27.0, "volume": 6202.0}, {"date": "2022-11-23", "close": 26.4, "volume": 7301.0}, {"date": "2022-11-25", "close": 26.6, "volume": 1808.0}, {"date": "2022-11-28", "close": 26.2, "volume": 18409.0}, {"date": "2022-11-29", "close": 27.6, "volume": 25152.0}, {"date": "2022-11-30", "close": 29.6, "volume": 20035.0}, {"date": "2022-12-01", "close": 28.2, "volume": 6457.0}, {"date": "2022-12-02", "close": 29.0, "volume": 17215.0}, {"date": "2022-12-05", "close": 28.0, "volume": 7202.0}, {"date": "2022-12-06", "close": 27.8, "volume": 5267.0}, {"date": "2022-12-07", "close": 27.8, "volume": 5747.0}, {"date": "2022-12-08", "close": 27.6, "volume": 6562.0}, {"date": "2022-12-09", "close": 27.0, "volume": 4351.0}, {"date": "2022-12-12", "close": 26.2, "volume": 8658.0}, {"date": "2022-12-13", "close": 26.4, "volume": 7829.0}, {"date": "2022-12-14", "close": 27.2, "volume": 7270.0}, {"date": "2022-12-15", "close": 26.4, "volume": 18044.0}, {"date": "2022-12-16", "close": 25.4, "volume": 25162.0}, {"date": "2022-12-19", "close": 26.2, "volume": 9972.0}, {"date": "2022-12-20", "close": 25.2, "volume": 7338.0}, {"date": "2022-12-21", "close": 25.6, "volume": 20516.0}, {"date": "2022-12-22", "close": 27.2, "volume": 17703.0}, {"date": "2022-12-23", "close": 26.0, "volume": 12349.0}, {"date": "2022-12-27", "close": 26.0, "volume": 26404.0}, {"date": "2022-12-28", "close": 25.6, "volume": 59799.0}, {"date": "2022-12-29", "close": 26.4, "volume": 58386.0}, {"date": "2022-12-30", "close": 26.0, "volume": 95882.0}, {"date": "2023-01-03", "close": 27.4, "volume": 26469.0}, {"date": "2023-01-04", "close": 28.2, "volume": 24048.0}, {"date": "2023-01-05", "close": 29.0, "volume": 11573.0}, {"date": "2023-01-06", "close": 28.2, "volume": 22243.0}, {"date": "2023-01-09", "close": 29.2, "volume": 14509.0}, {"date": "2023-01-10", "close": 29.2, "volume": 9710.0}, {"date": "2023-01-11", "close": 29.6, "volume": 9817.0}, {"date": "2023-01-12", "close": 29.6, "volume": 7249.0}, {"date": "2023-01-13", "close": 30.0, "volume": 5739.0}, {"date": "2023-01-17", "close": 30.4, "volume": 5090.0}, {"date": "2023-01-18", "close": 28.6, "volume": 6295.0}, {"date": "2023-01-19", "close": 27.8, "volume": 3600.0}, {"date": "2023-01-20", "close": 28.8, "volume": 12104.0}, {"date": "2023-01-23", "close": 30.6, "volume": 11915.0}, {"date": "2023-01-24", "close": 30.8, "volume": 11181.0}, {"date": "2023-01-25", "close": 29.8, "volume": 9628.0}, {"date": "2023-01-26", "close": 29.2, "volume": 5116.0}, {"date": "2023-01-27", "close": 29.4, "volume": 6307.0}, {"date": "2023-01-30", "close": 28.2, "volume": 9378.0}, {"date": "2023-01-31", "close": 29.4, "volume": 4810.0}, {"date": "2023-02-01", "close": 29.4, "volume": 5565.0}, {"date": "2023-02-02", "close": 29.0, "volume": 5168.0}, {"date": "2023-02-03", "close": 29.4, "volume": 6054.0}, {"date": "2023-02-06", "close": 30.3, "volume": 4601.0}, {"date": "2023-02-07", "close": 30.0, "volume": 3031.0}, {"date": "2023-02-08", "close": 29.0, "volume": 14173.0}, {"date": "2023-02-09", "close": 28.2, "volume": 19348.0}, {"date": "2023-02-10", "close": 28.6, "volume": 9760.0}, {"date": "2023-02-13", "close": 27.6, "volume": 25756.0}, {"date": "2023-02-14", "close": 29.2, "volume": 27632.0}, {"date": "2023-02-15", "close": 28.0, "volume": 20332.0}, {"date": "2023-02-16", "close": 28.4, "volume": 19820.0}, {"date": "2023-02-17", "close": 29.8, "volume": 11728.0}, {"date": "2023-02-21", "close": 29.6, "volume": 13500.0}, {"date": "2023-02-22", "close": 29.6, "volume": 6202.0}, {"date": "2023-02-23", "close": 31.6, "volume": 8745.0}, {"date": "2023-02-24", "close": 30.8, "volume": 10546.0}, {"date": "2023-02-27", "close": 31.8, "volume": 11457.0}, {"date": "2023-02-28", "close": 32.2, "volume": 7277.0}, {"date": "2023-03-01", "close": 33.0, "volume": 21166.0}, {"date": "2023-03-02", "close": 32.8, "volume": 6519.0}, {"date": "2023-03-03", "close": 33.2, "volume": 10896.0}, {"date": "2023-03-06", "close": 31.4, "volume": 8984.0}, {"date": "2023-03-07", "close": 32.4, "volume": 7677.0}, {"date": "2023-03-08", "close": 31.6, "volume": 5583.0}, {"date": "2023-03-09", "close": 27.8, "volume": 21347.0}, {"date": "2023-03-10", "close": 26.2, "volume": 15297.0}, {"date": "2023-03-13", "close": 28.0, "volume": 12639.0}, {"date": "2023-03-14", "close": 30.2, "volume": 13480.0}, {"date": "2023-03-15", "close": 29.2, "volume": 8510.0}, {"date": "2023-03-16", "close": 30.8, "volume": 5165.0}, {"date": "2023-03-17", "close": 29.4, "volume": 7391.0}, {"date": "2023-03-20", "close": 28.6, "volume": 3275.0}, {"date": "2023-03-21", "close": 29.2, "volume": 8624.0}, {"date": "2023-03-22", "close": 28.4, "volume": 4428.0}, {"date": "2023-03-23", "close": 26.2, "volume": 11596.0}, {"date": "2023-03-24", "close": 26.8, "volume": 3702.0}, {"date": "2023-03-27", "close": 26.8, "volume": 1081.0}, {"date": "2023-03-28", "close": 26.0, "volume": 7202.0}, {"date": "2023-03-29", "close": 25.8, "volume": 89576.0}, {"date": "2023-03-30", "close": 26.8, "volume": 77788.0}, {"date": "2023-03-31", "close": 27.8, "volume": 18625.0}, {"date": "2023-04-03", "close": 28.6, "volume": 11809.0}, {"date": "2023-04-04", "close": 28.2, "volume": 10324.0}, {"date": "2023-04-05", "close": 26.6, "volume": 7773.0}, {"date": "2023-04-06", "close": 26.6, "volume": 15204.0}, {"date": "2023-04-10", "close": 27.2, "volume": 4262.0}, {"date": "2023-04-11", "close": 27.8, "volume": 11578.0}, {"date": "2023-04-12", "close": 28.4, "volume": 7837.0}, {"date": "2023-04-13", "close": 28.0, "volume": 8679.0}, {"date": "2023-04-14", "close": 29.2, "volume": 8492.0}, {"date": "2023-04-17", "close": 30.4, "volume": 13198.0}, {"date": "2023-04-18", "close": 30.2, "volume": 7278.0}, {"date": "2023-04-19", "close": 31.6, "volume": 9016.0}, {"date": "2023-04-20", "close": 32.6, "volume": 22754.0}, {"date": "2023-04-21", "close": 30.6, "volume": 6345.0}, {"date": "2023-04-24", "close": 32.8, "volume": 3659.0}, {"date": "2023-04-25", "close": 32.0, "volume": 3438.0}, {"date": "2023-04-26", "close": 32.4, "volume": 5588.0}, {"date": "2023-04-27", "close": 30.4, "volume": 4904.0}, {"date": "2023-04-28", "close": 31.6, "volume": 2717.0}, {"date": "2023-05-01", "close": 31.2, "volume": 3425.0}, {"date": "2023-05-02", "close": 31.4, "volume": 2165.0}, {"date": "2023-05-03", "close": 32.8, "volume": 11767.0}, {"date": "2023-05-04", "close": 30.6, "volume": 21530.0}, {"date": "2023-05-05", "close": 32.2, "volume": 8028.0}, {"date": "2023-05-08", "close": 32.4, "volume": 3923.0}, {"date": "2023-05-09", "close": 32.4, "volume": 9419.0}, {"date": "2023-05-10", "close": 32.2, "volume": 12666.0}, {"date": "2023-05-11", "close": 32.0, "volume": 2487.0}, {"date": "2023-05-12", "close": 36.0, "volume": 45136.0}, {"date": "2023-05-15", "close": 39.0, "volume": 24744.0}, {"date": "2023-05-16", "close": 37.0, "volume": 9483.0}, {"date": "2023-05-17", "close": 36.0, "volume": 8167.0}, {"date": "2023-05-18", "close": 38.0, "volume": 6771.0}, {"date": "2023-05-19", "close": 38.6, "volume": 3938.0}, {"date": "2023-05-22", "close": 38.2, "volume": 3055.0}, {"date": "2023-05-23", "close": 39.0, "volume": 6207.0}, {"date": "2023-05-24", "close": 37.4, "volume": 4307.0}, {"date": "2023-05-25", "close": 37.0, "volume": 10986.0}, {"date": "2023-05-26", "close": 36.6, "volume": 9394.0}, {"date": "2023-05-30", "close": 34.2, "volume": 7806.0}, {"date": "2023-05-31", "close": 34.4, "volume": 9717.0}, {"date": "2023-06-01", "close": 34.0, "volume": 3296.0}, {"date": "2023-06-02", "close": 34.0, "volume": 940.0}, {"date": "2023-06-05", "close": 33.6, "volume": 3985.0}, {"date": "2023-06-06", "close": 32.4, "volume": 3235.0}, {"date": "2023-06-07", "close": 31.6, "volume": 14281.0}, {"date": "2023-06-08", "close": 33.2, "volume": 4187.0}, {"date": "2023-06-09", "close": 32.8, "volume": 1415.0}, {"date": "2023-06-12", "close": 32.6, "volume": 3033.0}, {"date": "2023-06-13", "close": 32.2, "volume": 3807.0}, {"date": "2023-06-14", "close": 30.2, "volume": 7221.0}, {"date": "2023-06-15", "close": 30.2, "volume": 2564.0}, {"date": "2023-06-16", "close": 33.6, "volume": 25619.0}, {"date": "2023-06-20", "close": 29.0, "volume": 10071.0}, {"date": "2023-06-21", "close": 29.0, "volume": 23557.0}, {"date": "2023-06-22", "close": 28.2, "volume": 6168.0}, {"date": "2023-06-23", "close": 27.8, "volume": 8208.0}, {"date": "2023-06-26", "close": 25.8, "volume": 4990.0}, {"date": "2023-06-27", "close": 26.4, "volume": 2533.0}, {"date": "2023-06-28", "close": 25.4, "volume": 6589.0}, {"date": "2023-06-29", "close": 26.6, "volume": 4563.0}, {"date": "2023-06-30", "close": 25.6, "volume": 15599.0}, {"date": "2023-07-03", "close": 27.4, "volume": 9206.0}, {"date": "2023-07-05", "close": 29.2, "volume": 3989.0}, {"date": "2023-07-06", "close": 28.2, "volume": 3242.0}, {"date": "2023-07-07", "close": 28.4, "volume": 1358.0}, {"date": "2023-07-10", "close": 28.6, "volume": 2296.0}, {"date": "2023-07-11", "close": 28.8, "volume": 1540.0}, {"date": "2023-07-12", "close": 27.8, "volume": 1795.0}, {"date": "2023-07-13", "close": 28.0, "volume": 2014.0}, {"date": "2023-07-14", "close": 27.2, "volume": 1466.0}, {"date": "2023-07-17", "close": 27.0, "volume": 3013.0}, {"date": "2023-07-18", "close": 27.6, "volume": 8257.0}, {"date": "2023-07-19", "close": 28.6, "volume": 7378.0}, {"date": "2023-07-20", "close": 28.0, "volume": 3631.0}, {"date": "2023-07-21", "close": 27.6, "volume": 5103.0}, {"date": "2023-07-24", "close": 27.0, "volume": 4055.0}, {"date": "2023-07-25", "close": 26.6, "volume": 5963.0}, {"date": "2023-07-26", "close": 26.8, "volume": 3779.0}, {"date": "2023-07-27", "close": 26.2, "volume": 6775.0}, {"date": "2023-07-28", "close": 26.0, "volume": 1661.0}, {"date": "2023-07-31", "close": 27.0, "volume": 3639.0}, {"date": "2023-08-01", "close": 26.4, "volume": 2980.0}, {"date": "2023-08-02", "close": 26.0, "volume": 1434.0}, {"date": "2023-08-03", "close": 26.2, "volume": 3117.0}, {"date": "2023-08-04", "close": 26.2, "volume": 4573.0}, {"date": "2023-08-07", "close": 25.8, "volume": 4137.0}, {"date": "2023-08-08", "close": 26.0, "volume": 2610.0}, {"date": "2023-08-09", "close": 25.6, "volume": 4274.0}, {"date": "2023-08-10", "close": 25.6, "volume": 2054.0}, {"date": "2023-08-11", "close": 25.2, "volume": 3275.0}, {"date": "2023-08-14", "close": 24.8, "volume": 4709.0}, {"date": "2023-08-15", "close": 24.8, "volume": 1343.0}, {"date": "2023-08-16", "close": 23.4, "volume": 3660.0}, {"date": "2023-08-17", "close": 22.8, "volume": 5360.0}, {"date": "2023-08-18", "close": 23.0, "volume": 4163.0}, {"date": "2023-08-21", "close": 23.0, "volume": 1279.0}, {"date": "2023-08-22", "close": 22.2, "volume": 2361.0}, {"date": "2023-08-23", "close": 23.0, "volume": 2666.0}, {"date": "2023-08-24", "close": 23.2, "volume": 948.0}, {"date": "2023-08-25", "close": 22.0, "volume": 4788.0}, {"date": "2023-08-28", "close": 22.2, "volume": 1303.0}, {"date": "2023-08-29", "close": 22.004, "volume": 1175.0}, {"date": "2023-08-30", "close": 22.6, "volume": 1532.0}, {"date": "2023-08-31", "close": 22.0, "volume": 1479.0}, {"date": "2023-09-01", "close": 21.6, "volume": 5098.0}, {"date": "2023-09-05", "close": 22.2, "volume": 4007.0}, {"date": "2023-09-06", "close": 22.126, "volume": 1665.0}, {"date": "2023-09-07", "close": 21.9, "volume": 1531.0}, {"date": "2023-09-08", "close": 22.2, "volume": 14502.0}, {"date": "2023-09-11", "close": 21.2, "volume": 1505.0}, {"date": "2023-09-12", "close": 22.0, "volume": 3993.0}, {"date": "2023-09-13", "close": 22.0, "volume": 2416.0}, {"date": "2023-09-14", "close": 26.0, "volume": 3277.0}, {"date": "2023-09-15", "close": 21.8, "volume": 3546.0}, {"date": "2023-09-18", "close": 22.0, "volume": 1255.0}, {"date": "2023-09-19", "close": 22.4, "volume": 1631.0}, {"date": "2023-09-20", "close": 21.8, "volume": 680.0}, {"date": "2023-09-21", "close": 21.8, "volume": 3718.0}, {"date": "2023-09-22", "close": 20.8, "volume": 14031.0}, {"date": "2023-09-25", "close": 20.6, "volume": 3937.0}, {"date": "2023-09-26", "close": 19.5, "volume": 4671.0}, {"date": "2023-09-27", "close": 20.2, "volume": 2085.0}, {"date": "2023-09-28", "close": 20.8, "volume": 113748.0}, {"date": "2023-09-29", "close": 20.8, "volume": 17255.0}, {"date": "2023-10-02", "close": 21.4, "volume": 9035.0}, {"date": "2023-10-03", "close": 19.402, "volume": 8087.0}, {"date": "2023-10-04", "close": 19.402, "volume": 1776.0}, {"date": "2023-10-05", "close": 19.0, "volume": 7048.0}, {"date": "2023-10-06", "close": 19.6, "volume": 3973.0}, {"date": "2023-10-09", "close": 19.0, "volume": 2187.0}, {"date": "2023-10-10", "close": 19.488, "volume": 6280.0}, {"date": "2023-10-11", "close": 19.6, "volume": 3517.0}, {"date": "2023-10-12", "close": 19.4, "volume": 2911.0}, {"date": "2023-10-13", "close": 19.2, "volume": 1134.0}, {"date": "2023-10-16", "close": 20.4, "volume": 7612.0}, {"date": "2023-10-17", "close": 20.0, "volume": 8564.0}, {"date": "2023-10-18", "close": 20.6, "volume": 2769.0}, {"date": "2023-10-19", "close": 20.2, "volume": 1405.0}, {"date": "2023-10-20", "close": 20.6, "volume": 4278.0}, {"date": "2023-10-23", "close": 18.9932, "volume": 10203.0}, {"date": "2023-10-24", "close": 19.0, "volume": 4939.0}, {"date": "2023-10-25", "close": 19.2, "volume": 1670.0}, {"date": "2023-10-26", "close": 19.0, "volume": 1902.0}, {"date": "2023-10-27", "close": 19.002, "volume": 3814.0}, {"date": "2023-10-30", "close": 19.8, "volume": 969.0}, {"date": "2023-10-31", "close": 19.6, "volume": 2766.0}, {"date": "2023-11-01", "close": 20.0, "volume": 357.0}, {"date": "2023-11-02", "close": 19.81, "volume": 1079.0}, {"date": "2023-11-03", "close": 20.6, "volume": 3841.0}, {"date": "2023-11-06", "close": 20.0, "volume": 2025.0}, {"date": "2023-11-07", "close": 19.8, "volume": 785.0}, {"date": "2023-11-08", "close": 20.0, "volume": 988.0}, {"date": "2023-11-09", "close": 19.6, "volume": 768.0}, {"date": "2023-11-10", "close": 19.4, "volume": 2181.0}, {"date": "2023-11-13", "close": 19.6, "volume": 3814.0}, {"date": "2023-11-14", "close": 19.6, "volume": 1436.0}, {"date": "2023-11-15", "close": 19.6, "volume": 2604.0}, {"date": "2023-11-16", "close": 19.0, "volume": 1551.0}, {"date": "2023-11-17", "close": 18.9, "volume": 1987.0}, {"date": "2023-11-20", "close": 18.296, "volume": 9214.0}, {"date": "2023-11-21", "close": 17.3, "volume": 4250.0}, {"date": "2023-11-22", "close": 17.98, "volume": 752.0}, {"date": "2023-11-24", "close": 18.0, "volume": 4682.0}, {"date": "2023-11-27", "close": 18.598, "volume": 11565.0}, {"date": "2023-11-28", "close": 18.42, "volume": 598.0}, {"date": "2023-11-29", "close": 17.868, "volume": 3092.0}, {"date": "2023-11-30", "close": 17.06, "volume": 15761.0}, {"date": "2023-12-01", "close": 17.8, "volume": 3536.0}, {"date": "2023-12-04", "close": 18.272, "volume": 8184.0}, {"date": "2023-12-05", "close": 18.602, "volume": 11392.0}, {"date": "2023-12-06", "close": 18.402, "volume": 2337.0}, {"date": "2023-12-07", "close": 18.6, "volume": 2199.0}, {"date": "2023-12-08", "close": 18.002, "volume": 5008.0}, {"date": "2023-12-11", "close": 18.202, "volume": 3750.0}, {"date": "2023-12-12", "close": 19.746, "volume": 15959.0}, {"date": "2023-12-13", "close": 20.2, "volume": 8932.0}, {"date": "2023-12-14", "close": 20.6, "volume": 5799.0}, {"date": "2023-12-15", "close": 21.4, "volume": 6877.0}, {"date": "2023-12-18", "close": 20.8, "volume": 3175.0}, {"date": "2023-12-19", "close": 20.0, "volume": 7178.0}, {"date": "2023-12-20", "close": 20.2, "volume": 8966.0}, {"date": "2023-12-21", "close": 19.904, "volume": 6614.0}, {"date": "2023-12-22", "close": 19.972, "volume": 10386.0}, {"date": "2023-12-26", "close": 19.802, "volume": 4446.0}, {"date": "2023-12-27", "close": 20.8, "volume": 17055.0}, {"date": "2023-12-28", "close": 21.4, "volume": 7576.0}, {"date": "2023-12-29", "close": 22.4, "volume": 31413.0}, {"date": "2024-01-02", "close": 23.2, "volume": 12403.0}, {"date": "2024-01-03", "close": 24.6, "volume": 5326.0}, {"date": "2024-01-04", "close": 23.8, "volume": 2720.0}, {"date": "2024-01-05", "close": 23.8, "volume": 2172.0}, {"date": "2024-01-08", "close": 22.8, "volume": 2600.0}, {"date": "2024-01-09", "close": 23.5, "volume": 4281.0}, {"date": "2024-01-10", "close": 23.4, "volume": 2050.0}, {"date": "2024-01-11", "close": 22.8, "volume": 2940.0}, {"date": "2024-01-12", "close": 23.0, "volume": 1941.0}, {"date": "2024-01-16", "close": 21.6, "volume": 4253.0}, {"date": "2024-01-17", "close": 22.3, "volume": 1725.0}, {"date": "2024-01-18", "close": 24.4, "volume": 5722.0}, {"date": "2024-01-19", "close": 22.4, "volume": 5510.0}, {"date": "2024-01-22", "close": 23.0, "volume": 2449.0}, {"date": "2024-01-23", "close": 22.6, "volume": 1567.0}, {"date": "2024-01-24", "close": 21.6, "volume": 3664.0}, {"date": "2024-01-25", "close": 21.8, "volume": 757.0}, {"date": "2024-01-26", "close": 21.4, "volume": 1796.0}, {"date": "2024-01-29", "close": 22.0, "volume": 5012.0}, {"date": "2024-01-30", "close": 21.4, "volume": 2036.0}, {"date": "2024-01-31", "close": 20.2, "volume": 6848.0}, {"date": "2024-02-01", "close": 22.2, "volume": 9915.0}, {"date": "2024-02-02", "close": 22.0, "volume": 4073.0}, {"date": "2024-02-05", "close": 21.8, "volume": 3120.0}, {"date": "2024-02-06", "close": 21.0, "volume": 6289.0}, {"date": "2024-02-07", "close": 20.6, "volume": 1838.0}, {"date": "2024-02-08", "close": 21.2, "volume": 3673.0}, {"date": "2024-02-09", "close": 21.8, "volume": 4709.0}, {"date": "2024-02-12", "close": 21.6, "volume": 10352.0}, {"date": "2024-02-13", "close": 21.4, "volume": 2523.0}, {"date": "2024-02-14", "close": 22.0, "volume": 1988.0}, {"date": "2024-02-15", "close": 22.6, "volume": 1850.0}, {"date": "2024-02-16", "close": 24.0, "volume": 13641.0}, {"date": "2024-02-20", "close": 23.0, "volume": 5163.0}, {"date": "2024-02-21", "close": 22.7, "volume": 4085.0}, {"date": "2024-02-22", "close": 24.2, "volume": 4248.0}, {"date": "2024-02-23", "close": 24.4, "volume": 6292.0}, {"date": "2024-02-26", "close": 24.4, "volume": 4009.0}, {"date": "2024-02-27", "close": 24.0, "volume": 13592.0}, {"date": "2024-02-28", "close": 23.8, "volume": 4036.0}, {"date": "2024-02-29", "close": 22.8, "volume": 8303.0}, {"date": "2024-03-01", "close": 24.2, "volume": 12516.0}, {"date": "2024-03-04", "close": 25.4, "volume": 13835.0}, {"date": "2024-03-05", "close": 24.6, "volume": 7494.0}, {"date": "2024-03-06", "close": 25.0, "volume": 10808.0}, {"date": "2024-03-07", "close": 25.0, "volume": 3478.0}, {"date": "2024-03-08", "close": 26.6, "volume": 18919.0}, {"date": "2024-03-11", "close": 25.4, "volume": 6811.0}, {"date": "2024-03-12", "close": 25.2, "volume": 8906.0}, {"date": "2024-03-13", "close": 23.2, "volume": 15742.0}, {"date": "2024-03-14", "close": 22.0, "volume": 9254.0}, {"date": "2024-03-15", "close": 22.2, "volume": 6738.0}, {"date": "2024-03-18", "close": 22.8, "volume": 5023.0}, {"date": "2024-03-19", "close": 23.0, "volume": 2364.0}, {"date": "2024-03-20", "close": 23.2, "volume": 1155.0}, {"date": "2024-03-21", "close": 23.2, "volume": 1316.0}, {"date": "2024-03-22", "close": 24.0, "volume": 4300.0}, {"date": "2024-03-25", "close": 24.0, "volume": 5246.0}, {"date": "2024-03-26", "close": 23.8, "volume": 4890.0}, {"date": "2024-03-27", "close": 24.4, "volume": 2343.0}, {"date": "2024-03-28", "close": 28.0, "volume": 27910.0}, {"date": "2024-04-01", "close": 30.0, "volume": 16589.0}, {"date": "2024-04-02", "close": 28.0, "volume": 11862.0}, {"date": "2024-04-03", "close": 27.0, "volume": 10166.0}, {"date": "2024-04-04", "close": 26.6, "volume": 2110.0}, {"date": "2024-04-05", "close": 26.6, "volume": 1438.0}, {"date": "2024-04-08", "close": 27.4, "volume": 2708.0}, {"date": "2024-04-09", "close": 25.7, "volume": 7627.0}, {"date": "2024-04-10", "close": 25.0, "volume": 3568.0}, {"date": "2024-04-11", "close": 25.4, "volume": 2648.0}, {"date": "2024-04-12", "close": 24.0, "volume": 16947.0}, {"date": "2024-04-15", "close": 22.6, "volume": 8741.0}, {"date": "2024-04-16", "close": 23.0, "volume": 5086.0}, {"date": "2024-04-17", "close": 22.2, "volume": 3727.0}, {"date": "2024-04-18", "close": 22.8, "volume": 4503.0}, {"date": "2024-04-19", "close": 22.2, "volume": 2753.0}, {"date": "2024-04-22", "close": 22.2, "volume": 1971.0}, {"date": "2024-04-23", "close": 22.2, "volume": 2526.0}, {"date": "2024-04-24", "close": 24.004, "volume": 7745.0}, {"date": "2024-04-25", "close": 23.2, "volume": 674.0}, {"date": "2024-04-26", "close": 22.2, "volume": 6124.0}, {"date": "2024-04-29", "close": 22.4, "volume": 1275.0}, {"date": "2024-04-30", "close": 22.1, "volume": 2158.0}, {"date": "2024-05-01", "close": 22.4, "volume": 4596.0}, {"date": "2024-05-02", "close": 22.0, "volume": 7490.0}, {"date": "2024-05-03", "close": 22.0, "volume": 1907.0}, {"date": "2024-05-06", "close": 22.0, "volume": 1984.0}, {"date": "2024-05-07", "close": 21.6, "volume": 1169.0}, {"date": "2024-05-08", "close": 22.2, "volume": 3870.0}, {"date": "2024-05-09", "close": 22.4, "volume": 4072.0}, {"date": "2024-05-10", "close": 25.2, "volume": 13476.0}, {"date": "2024-05-13", "close": 26.6, "volume": 10335.0}, {"date": "2024-05-14", "close": 26.4, "volume": 16036.0}, {"date": "2024-05-15", "close": 16.6, "volume": 191619.0}, {"date": "2024-05-16", "close": 16.502, "volume": 29179.0}, {"date": "2024-05-17", "close": 15.858, "volume": 29901.0}, {"date": "2024-05-20", "close": 15.8, "volume": 23580.0}, {"date": "2024-05-21", "close": 15.5, "volume": 21484.0}, {"date": "2024-05-22", "close": 15.3, "volume": 25575.0}, {"date": "2024-05-23", "close": 15.49, "volume": 19356.0}, {"date": "2024-05-24", "close": 15.8, "volume": 28118.0}, {"date": "2024-05-28", "close": 15.216, "volume": 9660.0}, {"date": "2024-05-29", "close": 15.2, "volume": 5074.0}, {"date": "2024-05-30", "close": 15.182, "volume": 3680.0}, {"date": "2024-05-31", "close": 15.134, "volume": 2725.0}, {"date": "2024-06-03", "close": 15.31, "volume": 12190.0}, {"date": "2024-06-04", "close": 15.156, "volume": 6666.0}, {"date": "2024-06-05", "close": 15.06, "volume": 5127.0}, {"date": "2024-06-06", "close": 14.998, "volume": 10607.0}, {"date": "2024-06-07", "close": 15.22, "volume": 8474.0}, {"date": "2024-06-10", "close": 15.0, "volume": 9317.0}, {"date": "2024-06-11", "close": 15.176, "volume": 20356.0}, {"date": "2024-06-12", "close": 15.364, "volume": 6521.0}, {"date": "2024-06-13", "close": 15.384, "volume": 6517.0}, {"date": "2024-06-14", "close": 15.2, "volume": 5585.0}, {"date": "2024-06-17", "close": 15.076, "volume": 5483.0}, {"date": "2024-06-18", "close": 14.7, "volume": 9715.0}, {"date": "2024-06-20", "close": 14.71, "volume": 9372.0}, {"date": "2024-06-21", "close": 14.998, "volume": 11792.0}, {"date": "2024-06-24", "close": 14.78, "volume": 3558.0}, {"date": "2024-06-25", "close": 14.806, "volume": 5763.0}, {"date": "2024-06-26", "close": 14.604, "volume": 4126.0}, {"date": "2024-06-27", "close": 14.952, "volume": 9519.0}, {"date": "2024-06-28", "close": 15.0, "volume": 2688.0}, {"date": "2024-07-01", "close": 14.638, "volume": 9420.0}, {"date": "2024-07-02", "close": 14.7, "volume": 2029.0}, {"date": "2024-07-03", "close": 14.75, "volume": 679.0}, {"date": "2024-07-05", "close": 14.42, "volume": 5724.0}, {"date": "2024-07-08", "close": 14.698, "volume": 1883.0}, {"date": "2024-07-09", "close": 14.43, "volume": 3767.0}, {"date": "2024-07-10", "close": 14.41, "volume": 7371.0}, {"date": "2024-07-11", "close": 14.78, "volume": 6558.0}, {"date": "2024-07-12", "close": 14.986, "volume": 10881.0}, {"date": "2024-07-15", "close": 14.644, "volume": 12350.0}, {"date": "2024-07-16", "close": 15.002, "volume": 10731.0}, {"date": "2024-07-17", "close": 14.792, "volume": 5157.0}, {"date": "2024-07-18", "close": 14.8, "volume": 2562.0}, {"date": "2024-07-19", "close": 14.62, "volume": 2576.0}, {"date": "2024-07-22", "close": 14.6, "volume": 4172.0}, {"date": "2024-07-23", "close": 14.602, "volume": 6398.0}, {"date": "2024-07-24", "close": 14.602, "volume": 3221.0}, {"date": "2024-07-25", "close": 14.72, "volume": 7202.0}, {"date": "2024-07-26", "close": 15.0, "volume": 6913.0}, {"date": "2024-07-29", "close": 14.802, "volume": 12212.0}, {"date": "2024-07-30", "close": 14.602, "volume": 3837.0}, {"date": "2024-07-31", "close": 14.978, "volume": 5686.0}, {"date": "2024-08-01", "close": 14.7, "volume": 2274.0}, {"date": "2024-08-02", "close": 14.766, "volume": 7088.0}, {"date": "2024-08-05", "close": 14.198, "volume": 10124.0}, {"date": "2024-08-06", "close": 14.54, "volume": 125635.0}, {"date": "2024-08-07", "close": 13.906, "volume": 6431.0}, {"date": "2024-08-08", "close": 14.102, "volume": 4541.0}, {"date": "2024-08-09", "close": 14.012, "volume": 8641.0}, {"date": "2024-08-12", "close": 14.016, "volume": 3473.0}, {"date": "2024-08-13", "close": 14.0, "volume": 4376.0}, {"date": "2024-08-14", "close": 13.8, "volume": 10081.0}, {"date": "2024-08-15", "close": 13.82, "volume": 2189.0}, {"date": "2024-08-16", "close": 13.878, "volume": 5490.0}, {"date": "2024-08-19", "close": 13.82, "volume": 2765.0}, {"date": "2024-08-20", "close": 13.792, "volume": 4369.0}, {"date": "2024-08-21", "close": 13.804, "volume": 5464.0}, {"date": "2024-08-22", "close": 13.804, "volume": 1645.0}, {"date": "2024-08-23", "close": 13.752, "volume": 8170.0}, {"date": "2024-08-26", "close": 13.6, "volume": 6362.0}, {"date": "2024-08-27", "close": 13.798, "volume": 5228.0}, {"date": "2024-08-28", "close": 13.7, "volume": 7063.0}, {"date": "2024-08-29", "close": 13.798, "volume": 2136.0}, {"date": "2024-08-30", "close": 13.552, "volume": 6853.0}, {"date": "2024-09-03", "close": 13.596, "volume": 2408.0}, {"date": "2024-09-04", "close": 13.202, "volume": 3748.0}, {"date": "2024-09-05", "close": 13.0, "volume": 12026.0}, {"date": "2024-09-06", "close": 12.952, "volume": 3433.0}, {"date": "2024-09-09", "close": 12.632, "volume": 14678.0}, {"date": "2024-09-10", "close": 12.645, "volume": 9683.0}, {"date": "2024-09-11", "close": 12.56, "volume": 3804.0}, {"date": "2024-09-12", "close": 12.362, "volume": 14815.0}, {"date": "2024-09-13", "close": 12.174, "volume": 12972.0}, {"date": "2024-09-16", "close": 12.89, "volume": 9980.0}, {"date": "2024-09-17", "close": 12.604, "volume": 4553.0}, {"date": "2024-09-18", "close": 12.436, "volume": 4182.0}, {"date": "2024-09-19", "close": 12.604, "volume": 5816.0}, {"date": "2024-09-20", "close": 12.36, "volume": 11266.0}, {"date": "2024-09-23", "close": 12.5, "volume": 4337.0}, {"date": "2024-09-24", "close": 11.952, "volume": 12397.0}, {"date": "2024-09-25", "close": 11.728, "volume": 18185.0}, {"date": "2024-09-26", "close": 11.67, "volume": 19558.0}, {"date": "2024-09-27", "close": 12.406, "volume": 12234.0}, {"date": "2024-09-30", "close": 12.96, "volume": 6904.0}, {"date": "2024-10-01", "close": 12.96, "volume": 4522.0}, {"date": "2024-10-02", "close": 12.924, "volume": 1685.0}, {"date": "2024-10-03", "close": 12.8, "volume": 1254.0}, {"date": "2024-10-04", "close": 12.9, "volume": 8390.0}, {"date": "2024-10-07", "close": 13.4, "volume": 9250.0}, {"date": "2024-10-08", "close": 12.82, "volume": 5749.0}, {"date": "2024-10-09", "close": 12.8, "volume": 3653.0}, {"date": "2024-10-10", "close": 12.79, "volume": 1338.0}, {"date": "2024-10-11", "close": 12.86, "volume": 2947.0}, {"date": "2024-10-14", "close": 12.608, "volume": 3207.0}, {"date": "2024-10-15", "close": 12.6, "volume": 1752.0}, {"date": "2024-10-16", "close": 12.8, "volume": 6009.0}, {"date": "2024-10-17", "close": 12.76, "volume": 9833.0}, {"date": "2024-10-18", "close": 12.528, "volume": 5399.0}, {"date": "2024-10-21", "close": 12.752, "volume": 6862.0}, {"date": "2024-10-22", "close": 13.2, "volume": 9790.0}, {"date": "2024-10-23", "close": 12.998, "volume": 7199.0}, {"date": "2024-10-24", "close": 13.008, "volume": 2102.0}, {"date": "2024-10-25", "close": 13.586, "volume": 33903.0}, {"date": "2024-10-28", "close": 13.58, "volume": 3096.0}, {"date": "2024-10-29", "close": 13.398, "volume": 4402.0}, {"date": "2024-10-30", "close": 12.894, "volume": 6208.0}, {"date": "2024-10-31", "close": 12.694, "volume": 1651.0}, {"date": "2024-11-01", "close": 13.17, "volume": 1222.0}, {"date": "2024-11-04", "close": 13.36, "volume": 1639.0}, {"date": "2024-11-05", "close": 13.16, "volume": 2055.0}, {"date": "2024-11-06", "close": 12.952, "volume": 7032.0}, {"date": "2024-11-07", "close": 13.026, "volume": 3283.0}, {"date": "2024-11-08", "close": 12.982, "volume": 5819.0}, {"date": "2024-11-11", "close": 12.72, "volume": 1275.0}, {"date": "2024-11-12", "close": 12.836, "volume": 3648.0}, {"date": "2024-11-13", "close": 12.34, "volume": 5287.0}, {"date": "2024-11-14", "close": 12.448, "volume": 1547.0}, {"date": "2024-11-15", "close": 11.31, "volume": 18874.0}, {"date": "2024-11-18", "close": 11.18, "volume": 10619.0}, {"date": "2024-11-19", "close": 11.222, "volume": 6638.0}, {"date": "2024-11-20", "close": 11.4, "volume": 2948.0}, {"date": "2024-11-21", "close": 11.336, "volume": 4046.0}, {"date": "2024-11-22", "close": 11.572, "volume": 7915.0}, {"date": "2024-11-25", "close": 12.0, "volume": 9457.0}, {"date": "2024-11-26", "close": 12.598, "volume": 12097.0}, {"date": "2024-11-27", "close": 12.52, "volume": 6388.0}, {"date": "2024-11-29", "close": 12.812, "volume": 6612.0}, {"date": "2024-12-02", "close": 12.652, "volume": 3284.0}, {"date": "2024-12-03", "close": 12.502, "volume": 2092.0}, {"date": "2024-12-04", "close": 11.644, "volume": 12942.0}, {"date": "2024-12-05", "close": 11.26, "volume": 13161.0}, {"date": "2024-12-06", "close": 11.682, "volume": 4512.0}, {"date": "2024-12-09", "close": 11.394, "volume": 14501.0}, {"date": "2024-12-10", "close": 11.422, "volume": 6398.0}, {"date": "2024-12-11", "close": 11.13, "volume": 8779.0}, {"date": "2024-12-12", "close": 10.572, "volume": 15906.0}, {"date": "2024-12-13", "close": 10.558, "volume": 5369.0}, {"date": "2024-12-16", "close": 10.36, "volume": 26459.0}, {"date": "2024-12-17", "close": 10.704, "volume": 3440.0}, {"date": "2024-12-18", "close": 10.074, "volume": 6883.0}, {"date": "2024-12-19", "close": 10.07, "volume": 14355.0}, {"date": "2024-12-20", "close": 10.0, "volume": 3504.0}, {"date": "2024-12-23", "close": 10.222, "volume": 13328.0}, {"date": "2024-12-24", "close": 10.256, "volume": 3589.0}, {"date": "2024-12-26", "close": 10.206, "volume": 11143.0}, {"date": "2024-12-27", "close": 10.36, "volume": 12857.0}, {"date": "2024-12-30", "close": 11.4, "volume": 22081.0}, {"date": "2024-12-31", "close": 10.702, "volume": 9562.0}, {"date": "2025-01-02", "close": 11.4, "volume": 11326.0}, {"date": "2025-01-03", "close": 11.764, "volume": 13161.0}, {"date": "2025-01-06", "close": 12.324, "volume": 8890.0}, {"date": "2025-01-07", "close": 11.648, "volume": 3561.0}, {"date": "2025-01-08", "close": 11.304, "volume": 8410.0}, {"date": "2025-01-10", "close": 10.774, "volume": 6315.0}, {"date": "2025-01-13", "close": 10.584, "volume": 6295.0}, {"date": "2025-01-14", "close": 10.3, "volume": 7388.0}, {"date": "2025-01-15", "close": 10.4, "volume": 16691.0}, {"date": "2025-01-16", "close": 10.42, "volume": 4008.0}, {"date": "2025-01-17", "close": 10.252, "volume": 2898.0}, {"date": "2025-01-21", "close": 10.58, "volume": 6528.0}, {"date": "2025-01-22", "close": 10.6, "volume": 5056.0}, {"date": "2025-01-23", "close": 10.43, "volume": 13241.0}, {"date": "2025-01-24", "close": 10.202, "volume": 10335.0}, {"date": "2025-01-27", "close": 10.266, "volume": 7040.0}, {"date": "2025-01-28", "close": 9.9, "volume": 4363.0}, {"date": "2025-01-29", "close": 9.968, "volume": 2823.0}, {"date": "2025-01-30", "close": 10.058, "volume": 10285.0}, {"date": "2025-01-31", "close": 9.8, "volume": 2307.0}, {"date": "2025-02-03", "close": 10.2, "volume": 4704.0}, {"date": "2025-02-04", "close": 9.4, "volume": 15136.0}, {"date": "2025-02-05", "close": 9.82, "volume": 2607.0}, {"date": "2025-02-06", "close": 10.0, "volume": 859.0}, {"date": "2025-02-07", "close": 9.648, "volume": 4028.0}, {"date": "2025-02-10", "close": 9.3, "volume": 4236.0}, {"date": "2025-02-11", "close": 9.3, "volume": 4488.0}, {"date": "2025-02-12", "close": 9.622, "volume": 5722.0}, {"date": "2025-02-13", "close": 9.766, "volume": 9761.0}, {"date": "2025-02-14", "close": 10.036, "volume": 11282.0}, {"date": "2025-02-18", "close": 9.826, "volume": 3425.0}, {"date": "2025-02-19", "close": 10.1, "volume": 3249.0}, {"date": "2025-02-20", "close": 10.198, "volume": 2069.0}, {"date": "2025-02-21", "close": 9.76, "volume": 5588.0}, {"date": "2025-02-24", "close": 9.73, "volume": 2073.0}, {"date": "2025-02-25", "close": 9.472, "volume": 4906.0}, {"date": "2025-02-26", "close": 9.2, "volume": 9063.0}, {"date": "2025-02-27", "close": 9.58, "volume": 3100.0}, {"date": "2025-02-28", "close": 9.49, "volume": 1538.0}, {"date": "2025-03-03", "close": 8.834, "volume": 7973.0}, {"date": "2025-03-04", "close": 8.844, "volume": 4222.0}, {"date": "2025-03-05", "close": 8.9, "volume": 733.0}, {"date": "2025-03-06", "close": 9.0, "volume": 3767.0}, {"date": "2025-03-07", "close": 8.72, "volume": 13766.0}, {"date": "2025-03-10", "close": 8.24, "volume": 3648.0}, {"date": "2025-03-11", "close": 8.47, "volume": 7824.0}, {"date": "2025-03-12", "close": 8.056, "volume": 3491.0}, {"date": "2025-03-13", "close": 8.374, "volume": 4596.0}, {"date": "2025-03-14", "close": 8.28, "volume": 4539.0}, {"date": "2025-03-17", "close": 8.202, "volume": 2852.0}, {"date": "2025-03-18", "close": 8.14, "volume": 2817.0}, {"date": "2025-03-19", "close": 8.298, "volume": 596.0}, {"date": "2025-03-20", "close": 8.8, "volume": 7827.0}, {"date": "2025-03-21", "close": 8.78, "volume": 1396.0}, {"date": "2025-03-24", "close": 8.752, "volume": 7433.0}, {"date": "2025-03-25", "close": 8.4, "volume": 25180.0}, {"date": "2025-03-26", "close": 8.8, "volume": 12721.0}, {"date": "2025-03-27", "close": 8.79, "volume": 11773.0}, {"date": "2025-03-28", "close": 8.5, "volume": 10120.0}, {"date": "2025-03-31", "close": 8.0, "volume": 9744.0}, {"date": "2025-04-01", "close": 7.66, "volume": 8371.0}, {"date": "2025-04-02", "close": 8.02, "volume": 3932.0}, {"date": "2025-04-03", "close": 7.908, "volume": 5684.0}, {"date": "2025-04-04", "close": 7.2, "volume": 14404.0}, {"date": "2025-04-07", "close": 7.026, "volume": 6709.0}, {"date": "2025-04-08", "close": 6.2, "volume": 4582.0}, {"date": "2025-04-09", "close": 6.78, "volume": 9332.0}, {"date": "2025-04-10", "close": 6.42, "volume": 3830.0}, {"date": "2025-04-11", "close": 6.474, "volume": 2580.0}, {"date": "2025-04-14", "close": 7.4, "volume": 7783.0}, {"date": "2025-04-15", "close": 6.9, "volume": 12858.0}, {"date": "2025-04-16", "close": 6.64, "volume": 3132.0}, {"date": "2025-04-17", "close": 7.0, "volume": 1776.0}, {"date": "2025-04-21", "close": 6.82, "volume": 4994.0}, {"date": "2025-04-22", "close": 7.22, "volume": 7069.0}, {"date": "2025-04-23", "close": 7.44, "volume": 3754.0}, {"date": "2025-04-24", "close": 7.78, "volume": 3832.0}, {"date": "2025-04-25", "close": 7.8, "volume": 10954.0}, {"date": "2025-04-28", "close": 7.404, "volume": 5155.0}, {"date": "2025-04-29", "close": 7.0, "volume": 9935.0}, {"date": "2025-04-30", "close": 7.106, "volume": 3467.0}, {"date": "2025-05-01", "close": 7.02, "volume": 1778.0}, {"date": "2025-05-02", "close": 7.07, "volume": 1166.0}, {"date": "2025-05-05", "close": 6.922, "volume": 2280.0}, {"date": "2025-05-06", "close": 6.96, "volume": 10571.0}, {"date": "2025-05-07", "close": 7.1, "volume": 6376.0}, {"date": "2025-05-08", "close": 7.4, "volume": 4775.0}, {"date": "2025-05-09", "close": 7.16, "volume": 3164.0}, {"date": "2025-05-12", "close": 7.4, "volume": 2588.0}, {"date": "2025-05-13", "close": 6.904, "volume": 9633.0}, {"date": "2025-05-14", "close": 7.0, "volume": 9984.0}, {"date": "2025-05-15", "close": 6.34, "volume": 15897.0}, {"date": "2025-05-16", "close": 5.86, "volume": 6752.0}, {"date": "2025-05-19", "close": 6.554, "volume": 13388.0}, {"date": "2025-05-20", "close": 6.594, "volume": 5772.0}, {"date": "2025-05-21", "close": 6.34, "volume": 522389.0}, {"date": "2025-05-22", "close": 6.5, "volume": 34066.0}, {"date": "2025-05-23", "close": 6.44, "volume": 11291.0}, {"date": "2025-05-27", "close": 6.4, "volume": 13322.0}, {"date": "2025-05-28", "close": 6.028, "volume": 24430.0}, {"date": "2025-05-29", "close": 6.28, "volume": 27717.0}, {"date": "2025-05-30", "close": 6.292, "volume": 8823.0}, {"date": "2025-06-02", "close": 6.11, "volume": 9242.0}, {"date": "2025-06-03", "close": 6.07, "volume": 5403.0}, {"date": "2025-06-04", "close": 6.476, "volume": 28043.0}, {"date": "2025-06-05", "close": 5.96, "volume": 12372.0}, {"date": "2025-06-06", "close": 6.46, "volume": 48649.0}, {"date": "2025-06-09", "close": 6.14, "volume": 50250.0}, {"date": "2025-06-10", "close": 6.642, "volume": 89225.0}, {"date": "2025-06-11", "close": 6.53, "volume": 23957.0}, {"date": "2025-06-12", "close": 6.23, "volume": 17526.0}, {"date": "2025-06-13", "close": 6.1, "volume": 11148.0}, {"date": "2025-06-16", "close": 5.77, "volume": 22401.0}, {"date": "2025-06-17", "close": 5.64, "volume": 39865.0}, {"date": "2025-06-18", "close": 5.66, "volume": 14595.0}, {"date": "2025-06-20", "close": 5.79, "volume": 10084.0}, {"date": "2025-06-23", "close": 5.6, "volume": 11970.0}, {"date": "2025-06-24", "close": 5.59, "volume": 13649.0}, {"date": "2025-06-25", "close": 5.61, "volume": 28777.0}, {"date": "2025-06-26", "close": 5.75, "volume": 10966.0}, {"date": "2025-06-27", "close": 5.61, "volume": 24991.0}, {"date": "2025-06-30", "close": 5.77, "volume": 23737.0}, {"date": "2025-07-01", "close": 6.0, "volume": 34297.0}, {"date": "2025-07-02", "close": 5.91, "volume": 12615.0}, {"date": "2025-07-03", "close": 5.92, "volume": 928.0}, {"date": "2025-07-07", "close": 5.87, "volume": 34745.0}, {"date": "2025-07-08", "close": 6.04, "volume": 16843.0}, {"date": "2025-07-09", "close": 6.22, "volume": 9179.0}, {"date": "2025-07-10", "close": 6.32, "volume": 23935.0}, {"date": "2025-07-11", "close": 6.19, "volume": 15024.0}, {"date": "2025-07-14", "close": 5.96, "volume": 54117.0}, {"date": "2025-07-15", "close": 5.65, "volume": 15539.0}, {"date": "2025-07-16", "close": 5.74, "volume": 26497.0}, {"date": "2025-07-17", "close": 5.74, "volume": 3256.0}, {"date": "2025-07-18", "close": 5.53, "volume": 21711.0}, {"date": "2025-07-21", "close": 5.735, "volume": 37984.0}, {"date": "2025-07-22", "close": 5.95, "volume": 26490.0}, {"date": "2025-07-23", "close": 6.71, "volume": 51341.0}, {"date": "2025-07-24", "close": 6.6, "volume": 21564.0}, {"date": "2025-07-25", "close": 6.32, "volume": 4463.0}, {"date": "2025-07-28", "close": 6.3, "volume": 16358.0}, {"date": "2025-07-29", "close": 6.13, "volume": 8559.0}, {"date": "2025-07-30", "close": 5.81, "volume": 30319.0}, {"date": "2025-07-31", "close": 5.65, "volume": 28417.0}, {"date": "2025-08-01", "close": 5.53, "volume": 9259.0}, {"date": "2025-08-04", "close": 5.62, "volume": 9797.0}, {"date": "2025-08-05", "close": 5.6, "volume": 1814.0}, {"date": "2025-08-06", "close": 5.61, "volume": 4488.0}, {"date": "2025-08-07", "close": 5.64, "volume": 9146.0}, {"date": "2025-08-08", "close": 5.57, "volume": 4988.0}, {"date": "2025-08-11", "close": 5.6336, "volume": 7124.0}, {"date": "2025-08-12", "close": 5.5, "volume": 4462.0}, {"date": "2025-08-13", "close": 5.62, "volume": 25144.0}, {"date": "2025-08-14", "close": 5.44, "volume": 21447.0}, {"date": "2025-08-15", "close": 5.15, "volume": 48523.0}, {"date": "2025-08-18", "close": 5.07, "volume": 23123.0}, {"date": "2025-08-19", "close": 4.7839, "volume": 35394.0}, {"date": "2025-08-20", "close": 4.88, "volume": 14708.0}, {"date": "2025-08-21", "close": 4.89, "volume": 16625.0}, {"date": "2025-08-22", "close": 5.15, "volume": 12571.0}, {"date": "2025-08-25", "close": 5.4438, "volume": 13738.0}, {"date": "2025-08-26", "close": 5.34, "volume": 2962.0}, {"date": "2025-08-27", "close": 5.35, "volume": 2015.0}, {"date": "2025-08-28", "close": 5.3, "volume": 13517.0}, {"date": "2025-08-29", "close": 5.13, "volume": 4793.0}, {"date": "2025-09-02", "close": 4.98, "volume": 23360.0}, {"date": "2025-09-03", "close": 4.8378, "volume": 1149.0}, {"date": "2025-09-04", "close": 4.84, "volume": 2938.0}, {"date": "2025-09-05", "close": 5.19, "volume": 8696.0}, {"date": "2025-09-08", "close": 5.15, "volume": 9710.0}, {"date": "2025-09-09", "close": 5.03, "volume": 6218.0}, {"date": "2025-09-10", "close": 5.265, "volume": 7386.0}, {"date": "2025-09-11", "close": 5.27, "volume": 4343.0}, {"date": "2025-09-12", "close": 5.1786, "volume": 3723.0}, {"date": "2025-09-15", "close": 5.32, "volume": 11641.0}, {"date": "2025-09-16", "close": 5.14, "volume": 12585.0}, {"date": "2025-09-17", "close": 5.37, "volume": 8147.0}, {"date": "2025-09-18", "close": 5.29, "volume": 9067.0}, {"date": "2025-09-19", "close": 5.23, "volume": 6220.0}, {"date": "2025-09-22", "close": 5.34, "volume": 17867.0}, {"date": "2025-09-23", "close": 5.55, "volume": 9561.0}, {"date": "2025-09-24", "close": 5.77, "volume": 54202.0}, {"date": "2025-09-25", "close": 5.5306, "volume": 5162.0}, {"date": "2025-09-26", "close": 5.42, "volume": 44421.0}, {"date": "2025-09-29", "close": 5.262, "volume": 25415.0}, {"date": "2025-09-30", "close": 5.32, "volume": 22297.0}, {"date": "2025-10-01", "close": 5.66, "volume": 75662.0}, {"date": "2025-10-02", "close": 4.96, "volume": 153844.0}, {"date": "2025-10-03", "close": 5.31, "volume": 76498.0}, {"date": "2025-10-06", "close": 5.26, "volume": 39753.0}, {"date": "2025-10-07", "close": 6.2, "volume": 106524.0}, {"date": "2025-10-08", "close": 6.4, "volume": 50570.0}, {"date": "2025-10-09", "close": 5.92, "volume": 21820.0}, {"date": "2025-10-10", "close": 5.8, "volume": 22512.0}, {"date": "2025-10-13", "close": 5.8, "volume": 14394.0}, {"date": "2025-10-14", "close": 5.84, "volume": 21866.0}, {"date": "2025-10-15", "close": 6.005, "volume": 13283.0}, {"date": "2025-10-16", "close": 5.8628, "volume": 16011.0}, {"date": "2025-10-17", "close": 5.7508, "volume": 4735.0}, {"date": "2025-10-20", "close": 5.86, "volume": 20642.0}, {"date": "2025-10-21", "close": 5.75, "volume": 16280.0}, {"date": "2025-10-22", "close": 5.61, "volume": 6066.0}, {"date": "2025-10-23", "close": 5.76, "volume": 17884.0}, {"date": "2025-10-24", "close": 6.0, "volume": 10158.0}, {"date": "2025-10-27", "close": 6.24, "volume": 42087.0}, {"date": "2025-10-28", "close": 5.72, "volume": 50097.0}, {"date": "2025-10-29", "close": 5.855, "volume": 48887.0}, {"date": "2025-10-30", "close": 5.7305, "volume": 19412.0}, {"date": "2025-10-31", "close": 5.76, "volume": 11494.0}, {"date": "2025-11-03", "close": 5.58, "volume": 19495.0}, {"date": "2025-11-04", "close": 5.04, "volume": 45123.0}, {"date": "2025-11-05", "close": 4.87, "volume": 17241.0}, {"date": "2025-11-06", "close": 4.78, "volume": 19517.0}, {"date": "2025-11-07", "close": 4.55, "volume": 44032.0}, {"date": "2025-11-10", "close": 4.9208, "volume": 33712.0}, {"date": "2025-11-11", "close": 4.81, "volume": 36733.0}, {"date": "2025-11-12", "close": 4.69, "volume": 43385.0}, {"date": "2025-11-13", "close": 4.7, "volume": 60569.0}, {"date": "2025-11-14", "close": 4.57, "volume": 135918.0}, {"date": "2025-11-17", "close": 4.51, "volume": 43982.0}, {"date": "2025-11-18", "close": 4.615, "volume": 34081.0}, {"date": "2025-11-19", "close": 4.68, "volume": 24922.0}, {"date": "2025-11-20", "close": 4.8, "volume": 24377.0}, {"date": "2025-11-21", "close": 4.74, "volume": 10182.0}, {"date": "2025-11-24", "close": 4.99, "volume": 35172.0}, {"date": "2025-11-25", "close": 5.06, "volume": 9918.0}, {"date": "2025-11-26", "close": 4.95, "volume": 14946.0}, {"date": "2025-11-28", "close": 5.07, "volume": 2911.0}, {"date": "2025-12-01", "close": 4.9644, "volume": 21774.0}, {"date": "2025-12-02", "close": 4.995, "volume": 17666.0}, {"date": "2025-12-03", "close": 5.27, "volume": 38575.0}, {"date": "2025-12-04", "close": 5.31, "volume": 27050.0}, {"date": "2025-12-05", "close": 5.42, "volume": 5854.0}, {"date": "2025-12-08", "close": 5.37, "volume": 602125.0}, {"date": "2025-12-09", "close": 5.87, "volume": 65897.0}, {"date": "2025-12-10", "close": 5.8, "volume": 33185.0}, {"date": "2025-12-11", "close": 5.86, "volume": 8523.0}, {"date": "2025-12-12", "close": 5.44, "volume": 74274.0}, {"date": "2025-12-15", "close": 5.39, "volume": 18017.0}, {"date": "2025-12-16", "close": 5.4499, "volume": 34104.0}, {"date": "2025-12-17", "close": 5.45, "volume": 29484.0}, {"date": "2025-12-18", "close": 5.155, "volume": 37229.0}, {"date": "2025-12-19", "close": 5.16, "volume": 22418.0}, {"date": "2025-12-22", "close": 5.6, "volume": 96022.0}, {"date": "2025-12-23", "close": 5.24, "volume": 28741.0}, {"date": "2025-12-24", "close": 5.2, "volume": 4566.0}, {"date": "2025-12-26", "close": 5.33, "volume": 41977.0}, {"date": "2025-12-29", "close": 5.38, "volume": 22749.0}, {"date": "2025-12-30", "close": 5.3, "volume": 15103.0}, {"date": "2025-12-31", "close": 5.468, "volume": 25495.0}, {"date": "2026-01-02", "close": 5.79, "volume": 27926.0}, {"date": "2026-01-05", "close": 5.66, "volume": 10795.0}, {"date": "2026-01-06", "close": 5.88, "volume": 17575.0}, {"date": "2026-01-07", "close": 5.93, "volume": 12377.0}, {"date": "2026-01-08", "close": 5.81, "volume": 5031.0}, {"date": "2026-01-09", "close": 5.83, "volume": 9414.0}, {"date": "2026-01-12", "close": 5.81, "volume": 13234.0}, {"date": "2026-01-13", "close": 5.99, "volume": 28376.0}, {"date": "2026-01-14", "close": 6.45, "volume": 71067.0}, {"date": "2026-01-15", "close": 6.98, "volume": 59319.0}, {"date": "2026-01-16", "close": 6.36, "volume": 31927.0}, {"date": "2026-01-20", "close": 6.24, "volume": 7355.0}, {"date": "2026-01-21", "close": 6.27, "volume": 17227.0}, {"date": "2026-01-22", "close": 6.25, "volume": 7073.0}, {"date": "2026-01-23", "close": 6.68, "volume": 17516.0}, {"date": "2026-01-26", "close": 6.55, "volume": 12100.0}, {"date": "2026-01-27", "close": 7.09, "volume": 20120.0}, {"date": "2026-01-28", "close": 6.71, "volume": 46950.0}, {"date": "2026-01-29", "close": 6.25, "volume": 38756.0}, {"date": "2026-01-30", "close": 5.9, "volume": 31361.0}, {"date": "2026-02-02", "close": 5.91, "volume": 29664.0}, {"date": "2026-02-03", "close": 5.8801, "volume": 15548.0}, {"date": "2026-02-04", "close": 5.48, "volume": 54592.0}, {"date": "2026-02-05", "close": 5.4, "volume": 66216.0}, {"date": "2026-02-06", "close": 5.77, "volume": 30768.0}, {"date": "2026-02-09", "close": 5.25, "volume": 44230.0}, {"date": "2026-02-10", "close": 5.08, "volume": 45657.0}, {"date": "2026-02-11", "close": 5.0, "volume": 26878.0}, {"date": "2026-02-12", "close": 4.92, "volume": 10758.0}, {"date": "2026-02-13", "close": 4.95, "volume": 21991.0}, {"date": "2026-02-17", "close": 5.0, "volume": 9028.0}, {"date": "2026-02-18", "close": 4.67, "volume": 83527.0}, {"date": "2026-02-19", "close": 5.13, "volume": 70741.0}, {"date": "2026-02-20", "close": 5.05, "volume": 12699.0}, {"date": "2026-02-23", "close": 4.91, "volume": 14559.0}, {"date": "2026-02-24", "close": 5.09, "volume": 12492.0}, {"date": "2026-02-25", "close": 4.9, "volume": 22942.0}, {"date": "2026-02-26", "close": 4.63, "volume": 51569.0}, {"date": "2026-02-27", "close": 4.52, "volume": 33141.0}, {"date": "2026-03-02", "close": 4.53, "volume": 30096.0}, {"date": "2026-03-03", "close": 4.32, "volume": 19479.0}, {"date": "2026-03-04", "close": 4.46, "volume": 5104.0}, {"date": "2026-03-05", "close": 4.35, "volume": 6482.0}, {"date": "2026-03-06", "close": 4.3, "volume": 11312.0}, {"date": "2026-03-09", "close": 4.12, "volume": 44202.0}, {"date": "2026-03-10", "close": 4.26, "volume": 6766.0}, {"date": "2026-03-11", "close": 4.13, "volume": 11385.0}, {"date": "2026-03-12", "close": 4.05, "volume": 6827.0}, {"date": "2026-03-13", "close": 3.91, "volume": 29072.0}, {"date": "2026-03-16", "close": 4.54, "volume": 38342.0}, {"date": "2026-03-17", "close": 4.44, "volume": 21100.0}, {"date": "2026-03-18", "close": 4.635, "volume": 27736.0}, {"date": "2026-03-19", "close": 4.54, "volume": 4172.0}, {"date": "2026-03-20", "close": 4.76, "volume": 33736.0}, {"date": "2026-03-23", "close": 4.38, "volume": 18268.0}, {"date": "2026-03-24", "close": 4.29, "volume": 14681.0}, {"date": "2026-03-25", "close": 4.5, "volume": 12563.0}, {"date": "2026-03-26", "close": 4.5, "volume": 1824.0}, {"date": "2026-03-27", "close": 4.38, "volume": 7519.0}, {"date": "2026-03-30", "close": 4.25, "volume": 9275.0}, {"date": "2026-03-31", "close": 4.04, "volume": 17881.0}, {"date": "2026-04-01", "close": 4.51, "volume": 31227.0}, {"date": "2026-04-02", "close": 4.29, "volume": 15626.0}, {"date": "2026-04-06", "close": 4.93, "volume": 59003.0}, {"date": "2026-04-07", "close": 4.78, "volume": 25681.0}, {"date": "2026-04-08", "close": 4.6, "volume": 17228.0}, {"date": "2026-04-09", "close": 4.51, "volume": 6552.0}, {"date": "2026-04-10", "close": 4.91, "volume": 24839.0}, {"date": "2026-04-13", "close": 4.66, "volume": 20324.0}, {"date": "2026-04-14", "close": 4.74, "volume": 12070.0}, {"date": "2026-04-15", "close": 4.91, "volume": 9842.0}, {"date": "2026-04-16", "close": 4.81, "volume": 9797.0}, {"date": "2026-04-17", "close": 4.73, "volume": 9158.0}, {"date": "2026-04-20", "close": 5.15, "volume": 63257.0}, {"date": "2026-04-21", "close": 4.99, "volume": 14439.0}, {"date": "2026-04-22", "close": 5.39, "volume": 77171.0}, {"date": "2026-04-23", "close": 4.77, "volume": 55943.0}, {"date": "2026-04-24", "close": 4.83, "volume": 6791.0}, {"date": "2026-04-27", "close": 4.96, "volume": 108611.0}, {"date": "2026-04-28", "close": 4.84, "volume": 7105.0}, {"date": "2026-04-29", "close": 4.76, "volume": 4395.0}, {"date": "2026-04-30", "close": 4.8, "volume": 8037.0}, {"date": "2026-05-01", "close": 5.06, "volume": 38729.0}, {"date": "2026-05-04", "close": 5.06, "volume": 16619.0}, {"date": "2026-05-05", "close": 4.66, "volume": 11226.0}, {"date": "2026-05-06", "close": 4.59, "volume": 16333.0}, {"date": "2026-05-07", "close": 4.59, "volume": 24595.0}, {"date": "2026-05-08", "close": 4.67, "volume": 40011.0}, {"date": "2026-05-11", "close": 4.7, "volume": 12938.0}, {"date": "2026-05-12", "close": 4.78, "volume": 21067.0}, {"date": "2026-05-13", "close": 4.83, "volume": 36205.0}, {"date": "2026-05-14", "close": 5.0, "volume": 25684.0}, {"date": "2026-05-15", "close": 4.78, "volume": 22603.0}, {"date": "2026-05-18", "close": 4.36, "volume": 73334.0}, {"date": "2026-05-19", "close": 4.72, "volume": 16236.0}, {"date": "2026-05-20", "close": 4.61, "volume": 92648.0}, {"date": "2026-05-21", "close": 4.59, "volume": 33205.0}, {"date": "2026-05-22", "close": 4.95, "volume": 22151.0}, {"date": "2026-05-26", "close": 5.13, "volume": 9407.0}, {"date": "2026-05-27", "close": 5.285, "volume": 34360.0}, {"date": "2026-05-28", "close": 5.3, "volume": 12471.0}, {"date": "2026-05-29", "close": 5.25, "volume": 21453.0}, {"date": "2026-06-01", "close": 5.31, "volume": 22008.0}, {"date": "2026-06-02", "close": 5.11, "volume": 12660.0}, {"date": "2026-06-03", "close": 4.63, "volume": 24139.0}, {"date": "2026-06-04", "close": 4.76, "volume": 15687.0}, {"date": "2026-06-05", "close": 4.56, "volume": 10991.0}, {"date": "2026-06-08", "close": 4.72, "volume": 6700.0}, {"date": "2026-06-09", "close": 4.62, "volume": 4843.0}, {"date": "2026-06-10", "close": 4.43, "volume": 11476.0}, {"date": "2026-06-11", "close": 4.77, "volume": 102236.0}, {"date": "2026-06-12", "close": 4.56, "volume": 52506.0}, {"date": "2026-06-15", "close": 4.59, "volume": 12602.0}, {"date": "2026-06-16", "close": 4.31, "volume": 12667.0}, {"date": "2026-06-17", "close": 4.21, "volume": 113781.0}, {"date": "2026-06-18", "close": 3.99, "volume": 68063.0}, {"date": "2026-06-22", "close": 4.01, "volume": 52862.0}, {"date": "2026-06-23", "close": 4.265, "volume": 28400.0}, {"date": "2026-06-24", "close": 4.22, "volume": 6775.0}, {"date": "2026-06-25", "close": 4.2, "volume": 8958.0}, {"date": "2026-06-26", "close": 4.2751, "volume": 12146.0}, {"date": "2026-06-29", "close": 3.905, "volume": 79106.0}, {"date": "2026-06-30", "close": 3.85, "volume": 18036.0}, {"date": "2026-07-01", "close": 3.99, "volume": 39570.0}, {"date": "2026-07-02", "close": 4.05, "volume": 4406.0}, {"date": "2026-07-06", "close": 4.01, "volume": 26930.0}, {"date": "2026-07-07", "close": 4.05, "volume": 6950.0}, {"date": "2026-07-08", "close": 4.04, "volume": 4962.0}, {"date": "2026-07-09", "close": 3.98, "volume": 6381.0}, {"date": "2026-07-10", "close": 3.78, "volume": 23584.0}, {"date": "2026-07-13", "close": 3.78, "volume": 9215.0}, {"date": "2026-07-14", "close": 4.05, "volume": 30735.0}, {"date": "2026-07-15", "close": 4.21, "volume": 21894.0}, {"date": "2026-07-16", "close": 4.19, "volume": 12489.0}, {"date": "2026-07-17", "close": 4.42, "volume": 15969.0}, {"date": "2026-07-20", "close": 4.475, "volume": 20724.0}, {"date": "2026-07-21", "close": 4.02, "volume": 13667.0}, {"date": "2026-07-22", "close": 4.09, "volume": 4087.0}, {"date": "2026-07-23", "close": 3.81, "volume": 32772.0}, {"date": "2026-07-24", "close": 3.83, "volume": 4176.0}, {"date": "2026-07-27", "close": 3.9743, "volume": 2885.0}, {"date": "2026-07-28", "close": 4.02, "volume": 8466.0}, {"date": "2026-07-29", "close": 3.85, "volume": 7516.0}, {"date": "2026-07-30", "close": 3.89, "volume": 10559.0}, {"date": "2026-07-31", "close": 3.99, "volume": 19999.0}, {"date": "2026-08-03", "close": 3.98, "volume": 19964.0}, {"date": "2026-08-04", "close": 3.95, "volume": 2310.0}, {"date": "2026-08-05", "close": 3.95, "volume": 8721.0}, {"date": "2026-08-06", "close": 3.87, "volume": 32781.0}, {"date": "2026-08-07", "close": 4.05, "volume": 15175.0}], "refreshing": true}