{"ticker": "ENGN", "overview": {"cik": "1980845", "ticker": "ENGN", "name": "enGene Therapeutics Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001552781-26-000501", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-08", "title": "Quarterly report", "accession": "0001193125-26-384383", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384380", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352637", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000931", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003477", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002005369-26-000051", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-032512", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344559", "price_sensitive": true}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0000929638-26-002667", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0000929638-26-002666", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001636587-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307795", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305418", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-18", "title": "Form 8-K/A", "accession": "0001193125-26-275815", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002263", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002262", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002261", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002260", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002259", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002258", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002257", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002256", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-15", "title": "Quarterly report", "accession": "0001193125-26-270386", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-270384", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 10050.94, "sell_n": 0, "sell_sum": 0, "net": 10050.94, "insiders": 1, "first_date": "2026-09-22", "last_date": "2026-09-22"}, "metrics": {"ticker": "ENGN", "has_prices": true, "as_of": "2026-09-23", "last": 2.0, "prev_close": 2.05, "change": -0.04999999999999982, "change_pct": -0.02439024390243894, "session_volume": 669455.0, "vwap_5": 1.9821266390949508, "vwap_20": 1.9030256073669345, "vwap_60": 1.8503345599315424, "vwap_250": 4.724946019643185, "high_52w": 12.17, "low_52w": 1.44, "avg_volume_20": 682910.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001552781-26-000501", "src": "INSIDERS", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "William Grossman", "who_key": "Grossman William", "role": "Interim Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10050.94, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Executive suite buys $10K of ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1980845/000155278126000501/0001552781-26-000501-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59991}, {"id": "13DG-0001172661-26-003477", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Deep Track Capital, LP raises a passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003477-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001193125-26-352637", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "PERCEPTIVE ADVISORS LLC moves to a 9.99% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352637-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001231919-26-000931", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Venrock Healthcare Capital Partners III, L.P. raises a passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1738048/0001231919-26-000931-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002005369-26-000051", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Invus Global Management, LLC moves to a 8.2% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000051-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001140361-26-032512", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Blue Owl Capital Holdings LP", "who_key": "Blue Owl Capital Holdings LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Blue Owl Capital Holdings LP moves to a 0.76% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1858703/0001140361-26-032512-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001636587-26-000058", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Acorn Bioventures, L.P.", "who_key": "ACORN BIOVENTURES, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "ACORN BIOVENTURES, L.P. takes a 2.1% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1766853/0001636587-26-000058-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149271}, {"id": "13DG-0001172661-26-002215", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Cormorant Asset Management, LP raises a passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-002215-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001373604-26-000042", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "BML Investment Partners, L.P.", "who_key": "BML Investment Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "BML Investment Partners, L.P. moves to a 9.95% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1373604/0001373604-26-000042-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001373604-26-000041", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "BML Investment Partners, L.P.", "who_key": "BML Investment Partners, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "BML Investment Partners, L.P. takes a 7.8% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1373604/0001373604-26-000041-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0002005369-26-000035", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Invus Global Management, LLC moves to a 6.7% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000035-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}], "recent_buys": [{"id": "0001552781-26-000501", "src": "INSIDERS", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "William Grossman", "who_key": "Grossman William", "role": "Interim Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10050.94, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Executive suite buys $10K of ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1980845/000155278126000501/0001552781-26-000501-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59991}], "institutional": [{"id": "13DG-0001172661-26-003477", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Deep Track Capital, LP raises a passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003477-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001193125-26-352637", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "PERCEPTIVE ADVISORS LLC moves to a 9.99% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352637-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001231919-26-000931", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Venrock Healthcare Capital Partners III, L.P. raises a passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1738048/0001231919-26-000931-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002005369-26-000051", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Invus Global Management, LLC moves to a 8.2% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000051-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001140361-26-032512", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Blue Owl Capital Holdings LP", "who_key": "Blue Owl Capital Holdings LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Blue Owl Capital Holdings LP moves to a 0.76% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1858703/0001140361-26-032512-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001636587-26-000058", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Acorn Bioventures, L.P.", "who_key": "ACORN BIOVENTURES, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "ACORN BIOVENTURES, L.P. takes a 2.1% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1766853/0001636587-26-000058-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149271}, {"id": "13DG-0001172661-26-002215", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Cormorant Asset Management, LP raises a passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-002215-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001373604-26-000042", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "BML Investment Partners, L.P.", "who_key": "BML Investment Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "BML Investment Partners, L.P. moves to a 9.95% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1373604/0001373604-26-000042-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001373604-26-000041", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "BML Investment Partners, L.P.", "who_key": "BML Investment Partners, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "BML Investment Partners, L.P. takes a 7.8% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1373604/0001373604-26-000041-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0002005369-26-000035", "src": "13DG", "ticker": "ENGN", "cik": "1980845", "company": "enGene Therapeutics Inc.", "company_raw": "enGene Therapeutics Inc.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Invus Global Management, LLC moves to a 6.7% passive stake in ENGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000035-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}], "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": "enGene Therapeutics Inc. - Warrants", "new_value": "enGene Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001980845", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001980845", "applied": 1, "detected_at": "2026-09-11T14:36:20.946557"}]}, "key_people": [{"who": "William Grossman", "who_key": "Grossman William", "role": "Interim Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10050.94, "sold": 0, "net": 10050.94, "trades": 1, "top_score": 31.3, "lean": "buying", "history": [{"action": "BUY", "amount": 10050.94, "date": "2026-09-22", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1980845/000155278126000501/0001552781-26-000501-index.htm"}], "latest": {"action": "BUY", "amount": 10050.94, "date": "2026-09-22", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1980845/000155278126000501/0001552781-26-000501-index.htm"}}], "activity": [{"date": "2026-09-22", "net": 10050.94}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001552781-26-000501", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-08", "title": "Quarterly report", "accession": "0001193125-26-384383", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384380", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352637", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000931", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003477", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002005369-26-000051", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-032512", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344559", "price_sensitive": true}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0000929638-26-002667", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0000929638-26-002666", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001636587-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307795", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305418", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-18", "title": "Form 8-K/A", "accession": "0001193125-26-275815", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002263", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002262", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002261", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002260", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002259", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002258", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002257", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000929638-26-002256", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-15", "title": "Quarterly report", "accession": "0001193125-26-270386", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-270384", "price_sensitive": true}], "performance": {"ticker": "ENGN", "has_prices": true, "summary": {"n": 1, "avg": -0.02439024390243894, "win_rate": 0.0, "best": -0.02439024390243894, "worst": -0.02439024390243894, "as_of": "2026-09-23"}, "buys": [{"who": "Grossman William", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim Chief Medical Officer, Director", "amount": 10050.94, "date": "2026-09-22", "score": 31.3, "ref_price": 2.05, "return": -0.02439024390243894}]}, "price_series": [{"date": "2022-02-01", "close": 9.86, "volume": 225100.0}, {"date": "2022-02-02", "close": 9.86, "volume": null}, {"date": "2022-02-03", "close": 9.86, "volume": null}, {"date": "2022-02-04", "close": 9.86, "volume": null}, {"date": "2022-02-07", "close": 10.0, "volume": 1826.0}, {"date": "2022-02-08", "close": 9.96, "volume": 1177.0}, {"date": "2022-02-09", "close": 9.96, "volume": null}, {"date": "2022-02-10", "close": 9.96, "volume": null}, {"date": "2022-02-11", "close": 9.96, "volume": null}, {"date": "2022-02-14", "close": 9.96, "volume": null}, {"date": "2022-02-15", "close": 9.9, "volume": 38161.0}, {"date": "2022-02-16", "close": 9.95, "volume": 384.0}, {"date": "2022-02-17", "close": 9.95, "volume": null}, {"date": "2022-02-18", "close": 9.88, "volume": 132.0}, {"date": "2022-02-22", "close": 9.88, "volume": 2121.0}, {"date": "2022-02-23", "close": 9.89, "volume": 306898.0}, {"date": "2022-02-24", "close": 9.9, "volume": 4001.0}, {"date": "2022-02-25", "close": 9.92, "volume": 10700.0}, {"date": "2022-02-28", "close": 9.9, "volume": 86000.0}, {"date": "2022-03-01", "close": 9.92, "volume": 22565.0}, {"date": "2022-03-02", "close": 9.91, "volume": 5808.0}, {"date": "2022-03-03", "close": 9.92, "volume": 6211.0}, {"date": "2022-03-04", "close": 9.92, "volume": null}, {"date": "2022-03-07", "close": 9.92, "volume": null}, {"date": "2022-03-08", "close": 9.93, "volume": 3515.0}, {"date": "2022-03-09", "close": 9.93, "volume": 492.0}, {"date": "2022-03-10", "close": 9.92, "volume": 2502.0}, {"date": "2022-03-11", "close": 9.92, "volume": null}, {"date": "2022-03-14", "close": 9.91, "volume": 553.0}, {"date": "2022-03-15", "close": 9.9, "volume": 725.0}, {"date": "2022-03-16", "close": 9.9, "volume": null}, {"date": "2022-03-17", "close": 9.93, "volume": 15068.0}, {"date": "2022-03-18", "close": 9.93, "volume": null}, {"date": "2022-03-21", "close": 9.93, "volume": null}, {"date": "2022-03-22", "close": 9.93, "volume": null}, {"date": "2022-03-23", "close": 9.93, "volume": null}, {"date": "2022-03-24", "close": 9.93, "volume": null}, {"date": "2022-03-25", "close": 9.93, "volume": 1366.0}, {"date": "2022-03-28", "close": 9.93, "volume": null}, {"date": "2022-03-29", "close": 9.93, "volume": null}, {"date": "2022-03-30", "close": 9.93, "volume": null}, {"date": "2022-03-31", "close": 9.97, "volume": 9441.0}, {"date": "2022-04-01", "close": 9.97, "volume": null}, {"date": "2022-04-04", "close": 9.97, "volume": null}, {"date": "2022-04-05", "close": 9.97, "volume": null}, {"date": "2022-04-06", "close": 9.97, "volume": null}, {"date": "2022-04-07", "close": 9.97, "volume": 12132.0}, {"date": "2022-04-08", "close": 9.97, "volume": null}, {"date": "2022-04-11", "close": 9.97, "volume": null}, {"date": "2022-04-12", "close": 9.98, "volume": 2332.0}, {"date": "2022-04-13", "close": 9.99, "volume": 847.0}, {"date": "2022-04-14", "close": 9.98, "volume": 2000.0}, {"date": "2022-04-18", "close": 9.98, "volume": 890.0}, {"date": "2022-04-19", "close": 9.98, "volume": 1525.0}, {"date": "2022-04-20", "close": 9.98, "volume": null}, {"date": "2022-04-21", "close": 9.98, "volume": null}, {"date": "2022-04-22", "close": 9.98, "volume": null}, {"date": "2022-04-25", "close": 9.98, "volume": null}, {"date": "2022-04-26", "close": 9.98, "volume": null}, {"date": "2022-04-27", "close": 10.0, "volume": 52000.0}, {"date": "2022-04-28", "close": 9.96, "volume": 9210.0}, {"date": "2022-04-29", "close": 9.98, "volume": 4144.0}, {"date": "2022-05-02", "close": 9.97, "volume": 105.0}, {"date": "2022-05-03", "close": 9.99, "volume": 1738.0}, {"date": "2022-05-04", "close": 9.99, "volume": null}, {"date": "2022-05-05", "close": 9.99, "volume": null}, {"date": "2022-05-06", "close": 10.005, "volume": 1698.0}, {"date": "2022-05-09", "close": 10.005, "volume": null}, {"date": "2022-05-10", "close": 10.005, "volume": null}, {"date": "2022-05-11", "close": 10.005, "volume": null}, {"date": "2022-05-12", "close": 10.005, "volume": null}, {"date": "2022-05-13", "close": 9.92, "volume": 100.0}, {"date": "2022-05-16", "close": 9.92, "volume": null}, {"date": "2022-05-17", "close": 9.92, "volume": 9865.0}, {"date": "2022-05-18", "close": 9.92, "volume": 38745.0}, {"date": "2022-05-19", "close": 9.92, "volume": null}, {"date": "2022-05-20", "close": 9.92, "volume": null}, {"date": "2022-05-23", "close": 9.99, "volume": 1693.0}, {"date": "2022-05-24", "close": 9.99, "volume": null}, {"date": "2022-05-25", "close": 9.99, "volume": null}, {"date": "2022-05-26", "close": 9.92, "volume": 300.0}, {"date": "2022-05-27", "close": 9.92, "volume": null}, {"date": "2022-05-31", "close": 9.92, "volume": null}, {"date": "2022-06-01", "close": 9.92, "volume": null}, {"date": "2022-06-02", "close": 9.92, "volume": null}, {"date": "2022-06-03", "close": 9.92, "volume": null}, {"date": "2022-06-06", "close": 9.92, "volume": null}, {"date": "2022-06-07", "close": 9.92, "volume": null}, {"date": "2022-06-08", "close": 9.92, "volume": null}, {"date": "2022-06-09", "close": 9.92, "volume": null}, {"date": "2022-06-10", "close": 9.92, "volume": null}, {"date": "2022-06-13", "close": 10.0, "volume": 2504.0}, {"date": "2022-06-14", "close": 9.99, "volume": 5227.0}, {"date": "2022-06-15", "close": 9.99, "volume": 30324.0}, {"date": "2022-06-16", "close": 9.99, "volume": 116233.0}, {"date": "2022-06-17", "close": 10.0, "volume": 4870.0}, {"date": "2022-06-21", "close": 10.0, "volume": null}, {"date": "2022-06-22", "close": 10.0, "volume": null}, {"date": "2022-06-23", "close": 10.0, "volume": 258.0}, {"date": "2022-06-24", "close": 10.0, "volume": null}, {"date": "2022-06-27", "close": 10.0, "volume": null}, {"date": "2022-06-28", "close": 10.0, "volume": null}, {"date": "2022-06-29", "close": 10.0, "volume": null}, {"date": "2022-06-30", "close": 10.0, "volume": null}, {"date": "2022-07-01", "close": 10.0, "volume": null}, {"date": "2022-07-05", "close": 10.01, "volume": 202831.0}, {"date": "2022-07-06", "close": 10.01, "volume": 20411.0}, {"date": "2022-07-07", "close": 10.01, "volume": 6300.0}, {"date": "2022-07-08", "close": 10.01, "volume": 40203.0}, {"date": "2022-07-11", "close": 10.01, "volume": 57201.0}, {"date": "2022-07-12", "close": 10.07, "volume": 1599.0}, {"date": "2022-07-13", "close": 10.07, "volume": null}, {"date": "2022-07-14", "close": 10.07, "volume": null}, {"date": "2022-07-15", "close": 10.07, "volume": null}, {"date": "2022-07-18", "close": 10.07, "volume": null}, {"date": "2022-07-19", "close": 10.07, "volume": null}, {"date": "2022-07-20", "close": 10.02, "volume": 652837.0}, {"date": "2022-07-21", "close": 10.01, "volume": 97204.0}, {"date": "2022-07-22", "close": 10.01, "volume": null}, {"date": "2022-07-25", "close": 10.01, "volume": null}, {"date": "2022-07-26", "close": 10.01, "volume": null}, {"date": "2022-07-27", "close": 10.01, "volume": null}, {"date": "2022-07-28", "close": 10.01, "volume": null}, {"date": "2022-07-29", "close": 10.01, "volume": null}, {"date": "2022-08-01", "close": 10.01, "volume": null}, {"date": "2022-08-02", "close": 10.01, "volume": null}, {"date": "2022-08-03", "close": 10.01, "volume": null}, {"date": "2022-08-04", "close": 10.01, "volume": null}, {"date": "2022-08-05", "close": 10.01, "volume": null}, {"date": "2022-08-08", "close": 10.01, "volume": null}, {"date": "2022-08-09", "close": 10.02, "volume": 18738.0}, {"date": "2022-08-10", "close": 10.02, "volume": null}, {"date": "2022-08-11", "close": 10.02, "volume": null}, {"date": "2022-08-12", "close": 10.0, "volume": 5000.0}, {"date": "2022-08-15", "close": 10.0, "volume": null}, {"date": "2022-08-16", "close": 10.0, "volume": null}, {"date": "2022-08-17", "close": 10.0, "volume": null}, {"date": "2022-08-18", "close": 10.0, "volume": null}, {"date": "2022-08-19", "close": 10.06, "volume": 124993.0}, {"date": "2022-08-22", "close": 10.06, "volume": null}, {"date": "2022-08-23", "close": 10.06, "volume": 201.0}, {"date": "2022-08-24", "close": 10.04, "volume": 1800.0}, {"date": "2022-08-25", "close": 10.04, "volume": null}, {"date": "2022-08-26", "close": 10.04, "volume": null}, {"date": "2022-08-29", "close": 10.04, "volume": null}, {"date": "2022-08-30", "close": 10.04, "volume": null}, {"date": "2022-08-31", "close": 10.04, "volume": null}, {"date": "2022-09-01", "close": 10.055, "volume": 6876.0}, {"date": "2022-09-02", "close": 10.08, "volume": 59901.0}, {"date": "2022-09-06", "close": 10.08, "volume": null}, {"date": "2022-09-07", "close": 10.08, "volume": null}, {"date": "2022-09-08", "close": 10.08, "volume": null}, {"date": "2022-09-09", "close": 10.08, "volume": null}, {"date": "2022-09-12", "close": 10.08, "volume": null}, {"date": "2022-09-13", "close": 10.07, "volume": 100.0}, {"date": "2022-09-14", "close": 10.08, "volume": 5600.0}, {"date": "2022-09-15", "close": 10.08, "volume": 25105.0}, {"date": "2022-09-16", "close": 10.09, "volume": 3401.0}, {"date": "2022-09-19", "close": 10.085, "volume": 61816.0}, {"date": "2022-09-20", "close": 10.08, "volume": 1701.0}, {"date": "2022-09-21", "close": 10.08, "volume": null}, {"date": "2022-09-22", "close": 10.11, "volume": 60247.0}, {"date": "2022-09-23", "close": 10.11, "volume": 702.0}, {"date": "2022-09-26", "close": 10.11, "volume": null}, {"date": "2022-09-27", "close": 10.11, "volume": 719.0}, {"date": "2022-09-28", "close": 10.12, "volume": 8783.0}, {"date": "2022-09-29", "close": 10.12, "volume": null}, {"date": "2022-09-30", "close": 10.1, "volume": 100.0}, {"date": "2022-10-03", "close": 10.07, "volume": 100.0}, {"date": "2022-10-04", "close": 10.07, "volume": null}, {"date": "2022-10-05", "close": 10.09, "volume": 102.0}, {"date": "2022-10-06", "close": 10.09, "volume": 100.0}, {"date": "2022-10-07", "close": 10.09, "volume": null}, {"date": "2022-10-10", "close": 10.09, "volume": null}, {"date": "2022-10-11", "close": 10.09, "volume": null}, {"date": "2022-10-12", "close": 10.09, "volume": null}, {"date": "2022-10-13", "close": 10.1, "volume": 2836.0}, {"date": "2022-10-14", "close": 10.1, "volume": null}, {"date": "2022-10-17", "close": 10.1, "volume": null}, {"date": "2022-10-18", "close": 10.11, "volume": 3540.0}, {"date": "2022-10-19", "close": 10.11, "volume": null}, {"date": "2022-10-20", "close": 10.11, "volume": null}, {"date": "2022-10-21", "close": 10.11, "volume": null}, {"date": "2022-10-24", "close": 10.11, "volume": null}, {"date": "2022-10-25", "close": 10.11, "volume": null}, {"date": "2022-10-26", "close": 10.145, "volume": 323.0}, {"date": "2022-10-27", "close": 10.145, "volume": null}, {"date": "2022-10-28", "close": 10.15, "volume": 200.0}, {"date": "2022-10-31", "close": 10.15, "volume": null}, {"date": "2022-11-01", "close": 10.15, "volume": null}, {"date": "2022-11-02", "close": 10.15, "volume": null}, {"date": "2022-11-03", "close": 10.15, "volume": null}, {"date": "2022-11-04", "close": 10.15, "volume": null}, {"date": "2022-11-07", "close": 10.15, "volume": null}, {"date": "2022-11-08", "close": 10.15, "volume": null}, {"date": "2022-11-09", "close": 10.17, "volume": 26006.0}, {"date": "2022-11-10", "close": 10.17, "volume": null}, {"date": "2022-11-11", "close": 10.21, "volume": 50002.0}, {"date": "2022-11-14", "close": 10.21, "volume": 20300.0}, {"date": "2022-11-15", "close": 10.21, "volume": null}, {"date": "2022-11-16", "close": 10.21, "volume": 5500.0}, {"date": "2022-11-17", "close": 10.21, "volume": null}, {"date": "2022-11-18", "close": 10.205, "volume": 5701.0}, {"date": "2022-11-21", "close": 10.2, "volume": 100.0}, {"date": "2022-11-22", "close": 10.21, "volume": 36870.0}, {"date": "2022-11-23", "close": 10.21, "volume": 103.0}, {"date": "2022-11-25", "close": 10.21, "volume": 102.0}, {"date": "2022-11-28", "close": 10.21, "volume": 100.0}, {"date": "2022-11-29", "close": 10.22, "volume": 246.0}, {"date": "2022-11-30", "close": 10.23, "volume": 122.0}, {"date": "2022-12-01", "close": 10.23, "volume": 1850.0}, {"date": "2022-12-02", "close": 10.23, "volume": null}, {"date": "2022-12-05", "close": 10.23, "volume": null}, {"date": "2022-12-06", "close": 10.23, "volume": 5163.0}, {"date": "2022-12-07", "close": 10.23, "volume": null}, {"date": "2022-12-08", "close": 10.23, "volume": null}, {"date": "2022-12-09", "close": 10.23, "volume": null}, {"date": "2022-12-12", "close": 10.26, "volume": 1714.0}, {"date": "2022-12-13", "close": 10.26, "volume": null}, {"date": "2022-12-14", "close": 10.26, "volume": null}, {"date": "2022-12-15", "close": 10.26, "volume": null}, {"date": "2022-12-16", "close": 10.26, "volume": null}, {"date": "2022-12-19", "close": 10.26, "volume": null}, {"date": "2022-12-20", "close": 10.26, "volume": null}, {"date": "2022-12-21", "close": 10.26, "volume": null}, {"date": "2022-12-22", "close": 10.26, "volume": null}, {"date": "2022-12-23", "close": 10.27, "volume": 102.0}, {"date": "2022-12-27", "close": 10.28, "volume": 134.0}, {"date": "2022-12-28", "close": 10.28, "volume": 101.0}, {"date": "2022-12-29", "close": 10.29, "volume": 100002.0}, {"date": "2022-12-30", "close": 10.33, "volume": 20437.0}, {"date": "2023-01-03", "close": 10.33, "volume": 101.0}, {"date": "2023-01-04", "close": 10.33, "volume": null}, {"date": "2023-01-05", "close": 10.34, "volume": 301.0}, {"date": "2023-01-06", "close": 10.33, "volume": 300.0}, {"date": "2023-01-09", "close": 10.295, "volume": 15140.0}, {"date": "2023-01-10", "close": 10.33, "volume": 302.0}, {"date": "2023-01-11", "close": 10.33, "volume": 441.0}, {"date": "2023-01-12", "close": 10.33, "volume": 1242.0}, {"date": "2023-01-13", "close": 10.33, "volume": null}, {"date": "2023-01-17", "close": 10.33, "volume": null}, {"date": "2023-01-18", "close": 10.34, "volume": 1842.0}, {"date": "2023-01-19", "close": 10.34, "volume": null}, {"date": "2023-01-20", "close": 10.34, "volume": null}, {"date": "2023-01-23", "close": 10.34, "volume": 23211.0}, {"date": "2023-01-24", "close": 10.34, "volume": null}, {"date": "2023-01-25", "close": 10.34, "volume": null}, {"date": "2023-01-26", "close": 10.375, "volume": 129862.0}, {"date": "2023-01-27", "close": 10.36, "volume": 21221.0}, {"date": "2023-01-30", "close": 10.37, "volume": 21323.0}, {"date": "2023-01-31", "close": 10.39, "volume": 66242.0}, {"date": "2023-02-01", "close": 10.38, "volume": 1502.0}, {"date": "2023-02-02", "close": 10.38, "volume": 100212.0}, {"date": "2023-02-03", "close": 10.38, "volume": 25001.0}, {"date": "2023-02-06", "close": 10.39, "volume": 2153322.0}, {"date": "2023-02-07", "close": 10.39, "volume": 24753.0}, {"date": "2023-02-08", "close": 10.39, "volume": null}, {"date": "2023-02-09", "close": 10.4, "volume": 12627.0}, {"date": "2023-02-10", "close": 10.4, "volume": null}, {"date": "2023-02-13", "close": 10.4, "volume": null}, {"date": "2023-02-14", "close": 10.4, "volume": 400.0}, {"date": "2023-02-15", "close": 10.4, "volume": null}, {"date": "2023-02-16", "close": 10.4, "volume": 614.0}, {"date": "2023-02-17", "close": 10.4, "volume": 2018.0}, {"date": "2023-02-21", "close": 10.405, "volume": 7846.0}, {"date": "2023-02-22", "close": 10.41, "volume": 6200.0}, {"date": "2023-02-23", "close": 10.43, "volume": 262400.0}, {"date": "2023-02-24", "close": 10.43, "volume": 19983.0}, {"date": "2023-02-27", "close": 10.41, "volume": 12271.0}, {"date": "2023-02-28", "close": 10.46, "volume": 11023.0}, {"date": "2023-03-01", "close": 10.45, "volume": 8902.0}, {"date": "2023-03-02", "close": 10.44, "volume": 128.0}, {"date": "2023-03-03", "close": 10.435, "volume": 356.0}, {"date": "2023-03-06", "close": 10.44, "volume": 11197.0}, {"date": "2023-03-07", "close": 10.45, "volume": 155.0}, {"date": "2023-03-08", "close": 10.45, "volume": null}, {"date": "2023-03-09", "close": 10.45, "volume": 373.0}, {"date": "2023-03-10", "close": 10.51, "volume": 1601.0}, {"date": "2023-03-13", "close": 10.49, "volume": 23700.0}, {"date": "2023-03-14", "close": 10.49, "volume": null}, {"date": "2023-03-15", "close": 10.455, "volume": 61057.0}, {"date": "2023-03-16", "close": 10.46, "volume": 3500.0}, {"date": "2023-03-17", "close": 10.46, "volume": null}, {"date": "2023-03-20", "close": 10.46, "volume": null}, {"date": "2023-03-21", "close": 10.46, "volume": 145.0}, {"date": "2023-03-22", "close": 10.48, "volume": 115.0}, {"date": "2023-03-23", "close": 10.48, "volume": null}, {"date": "2023-03-24", "close": 10.48, "volume": 103.0}, {"date": "2023-03-27", "close": 10.48, "volume": 3981.0}, {"date": "2023-03-28", "close": 10.48, "volume": null}, {"date": "2023-03-29", "close": 10.48, "volume": 24684.0}, {"date": "2023-03-30", "close": 10.54, "volume": 259.0}, {"date": "2023-03-31", "close": 10.54, "volume": null}, {"date": "2023-04-03", "close": 10.54, "volume": null}, {"date": "2023-04-04", "close": 10.495, "volume": 4348.0}, {"date": "2023-04-05", "close": 10.49, "volume": 107.0}, {"date": "2023-04-06", "close": 10.49, "volume": 100.0}, {"date": "2023-04-10", "close": 10.49, "volume": null}, {"date": "2023-04-11", "close": 10.49, "volume": 1427.0}, {"date": "2023-04-12", "close": 10.49, "volume": null}, {"date": "2023-04-13", "close": 10.49, "volume": null}, {"date": "2023-04-14", "close": 10.5001, "volume": 463.0}, {"date": "2023-04-17", "close": 10.5001, "volume": null}, {"date": "2023-04-18", "close": 10.5, "volume": 113.0}, {"date": "2023-04-19", "close": 10.5, "volume": null}, {"date": "2023-04-20", "close": 10.5, "volume": null}, {"date": "2023-04-21", "close": 10.5, "volume": null}, {"date": "2023-04-24", "close": 10.51, "volume": 2659.0}, {"date": "2023-04-25", "close": 10.53, "volume": 1916.0}, {"date": "2023-04-26", "close": 10.53, "volume": 1721.0}, {"date": "2023-04-27", "close": 10.53, "volume": null}, {"date": "2023-04-28", "close": 10.53, "volume": 208.0}, {"date": "2023-05-01", "close": 10.5404, "volume": 256102.0}, {"date": "2023-05-02", "close": 10.53, "volume": 2408.0}, {"date": "2023-05-03", "close": 10.54, "volume": 302.0}, {"date": "2023-05-04", "close": 10.54, "volume": 101.0}, {"date": "2023-05-05", "close": 10.54, "volume": null}, {"date": "2023-05-08", "close": 10.54, "volume": null}, {"date": "2023-05-09", "close": 10.54, "volume": 410.0}, {"date": "2023-05-10", "close": 10.54, "volume": null}, {"date": "2023-05-11", "close": 10.54, "volume": null}, {"date": "2023-05-12", "close": 10.54, "volume": null}, {"date": "2023-05-15", "close": 10.54, "volume": null}, {"date": "2023-05-16", "close": 10.55, "volume": 101.0}, {"date": "2023-05-17", "close": 10.61, "volume": 24638.0}, {"date": "2023-05-18", "close": 10.615, "volume": 96710.0}, {"date": "2023-05-19", "close": 10.6, "volume": 378954.0}, {"date": "2023-05-22", "close": 10.61, "volume": 104.0}, {"date": "2023-05-23", "close": 10.63, "volume": 461090.0}, {"date": "2023-05-24", "close": 10.63, "volume": 917.0}, {"date": "2023-05-25", "close": 10.64, "volume": 28879.0}, {"date": "2023-05-26", "close": 10.64, "volume": null}, {"date": "2023-05-30", "close": 10.64, "volume": 105.0}, {"date": "2023-05-31", "close": 10.64, "volume": null}, {"date": "2023-06-01", "close": 10.6497, "volume": 1400.0}, {"date": "2023-06-02", "close": 10.63, "volume": 503.0}, {"date": "2023-06-05", "close": 10.65, "volume": 473472.0}, {"date": "2023-06-06", "close": 10.65, "volume": 224603.0}, {"date": "2023-06-07", "close": 10.65, "volume": null}, {"date": "2023-06-08", "close": 10.67, "volume": 104.0}, {"date": "2023-06-09", "close": 10.67, "volume": null}, {"date": "2023-06-12", "close": 10.7, "volume": 11729.0}, {"date": "2023-06-13", "close": 10.7, "volume": 167904.0}, {"date": "2023-06-14", "close": 10.69, "volume": 1366.0}, {"date": "2023-06-15", "close": 10.69, "volume": null}, {"date": "2023-06-16", "close": 10.69, "volume": null}, {"date": "2023-06-20", "close": 10.695, "volume": 100111.0}, {"date": "2023-06-21", "close": 10.695, "volume": null}, {"date": "2023-06-22", "close": 10.7, "volume": 10422.0}, {"date": "2023-06-23", "close": 10.73, "volume": 100021.0}, {"date": "2023-06-26", "close": 10.715, "volume": 1001.0}, {"date": "2023-06-27", "close": 10.715, "volume": null}, {"date": "2023-06-28", "close": 10.715, "volume": null}, {"date": "2023-06-29", "close": 10.715, "volume": null}, {"date": "2023-06-30", "close": 10.73, "volume": 162940.0}, {"date": "2023-07-03", "close": 10.73, "volume": 12308.0}, {"date": "2023-07-05", "close": 10.75, "volume": 36366.0}, {"date": "2023-07-06", "close": 10.76, "volume": 23574.0}, {"date": "2023-07-07", "close": 10.76, "volume": null}, {"date": "2023-07-10", "close": 10.76, "volume": null}, {"date": "2023-07-11", "close": 10.75, "volume": 601.0}, {"date": "2023-07-12", "close": 10.75, "volume": null}, {"date": "2023-07-13", "close": 10.755, "volume": 803.0}, {"date": "2023-07-14", "close": 10.755, "volume": null}, {"date": "2023-07-17", "close": 10.75, "volume": 78308.0}, {"date": "2023-07-18", "close": 10.75, "volume": 4749.0}, {"date": "2023-07-19", "close": 10.77, "volume": 4290.0}, {"date": "2023-07-20", "close": 10.77, "volume": null}, {"date": "2023-07-21", "close": 10.77, "volume": null}, {"date": "2023-07-24", "close": 10.77, "volume": null}, {"date": "2023-07-25", "close": 10.77, "volume": 3415.0}, {"date": "2023-07-26", "close": 10.77, "volume": null}, {"date": "2023-07-27", "close": 10.77, "volume": 106.0}, {"date": "2023-07-28", "close": 10.79, "volume": 50108.0}, {"date": "2023-07-31", "close": 10.79, "volume": null}, {"date": "2023-08-01", "close": 10.79, "volume": null}, {"date": "2023-08-02", "close": 10.79, "volume": null}, {"date": "2023-08-03", "close": 10.78, "volume": 105.0}, {"date": "2023-08-04", "close": 10.78, "volume": null}, {"date": "2023-08-07", "close": 10.78, "volume": 202.0}, {"date": "2023-08-08", "close": 10.8, "volume": 707.0}, {"date": "2023-08-09", "close": 10.84, "volume": 2135890.0}, {"date": "2023-08-10", "close": 10.84, "volume": 259419.0}, {"date": "2023-08-11", "close": 10.87, "volume": 270333.0}, {"date": "2023-08-14", "close": 10.86, "volume": 94155.0}, {"date": "2023-08-15", "close": 10.95, "volume": 76858.0}, {"date": "2023-08-16", "close": 10.93, "volume": 1253.0}, {"date": "2023-08-17", "close": 10.89, "volume": 147152.0}, {"date": "2023-08-18", "close": 10.89, "volume": null}, {"date": "2023-08-21", "close": 10.89, "volume": 19551.0}, {"date": "2023-08-22", "close": 10.9, "volume": 107.0}, {"date": "2023-08-23", "close": 10.86, "volume": 146530.0}, {"date": "2023-08-24", "close": 10.9, "volume": 25706.0}, {"date": "2023-08-25", "close": 10.9, "volume": null}, {"date": "2023-08-28", "close": 10.89, "volume": 601.0}, {"date": "2023-08-29", "close": 10.89, "volume": 7830.0}, {"date": "2023-08-30", "close": 10.89, "volume": 631160.0}, {"date": "2023-08-31", "close": 10.89, "volume": null}, {"date": "2023-09-01", "close": 10.89, "volume": 203.0}, {"date": "2023-09-05", "close": 10.89, "volume": 104.0}, {"date": "2023-09-06", "close": 10.9, "volume": 102.0}, {"date": "2023-09-07", "close": 10.9, "volume": null}, {"date": "2023-09-08", "close": 10.9, "volume": null}, {"date": "2023-09-11", "close": 10.9, "volume": 10625.0}, {"date": "2023-09-12", "close": 10.9, "volume": 104.0}, {"date": "2023-09-13", "close": 10.91, "volume": 14240.0}, {"date": "2023-09-14", "close": 10.92, "volume": 102.0}, {"date": "2023-09-15", "close": 10.93, "volume": 102.0}, {"date": "2023-09-18", "close": 10.93, "volume": null}, {"date": "2023-09-19", "close": 10.93, "volume": 100.0}, {"date": "2023-09-20", "close": 10.94, "volume": 20452.0}, {"date": "2023-09-21", "close": 10.94, "volume": 374.0}, {"date": "2023-09-22", "close": 10.94, "volume": 3011.0}, {"date": "2023-09-25", "close": 10.95, "volume": 101.0}, {"date": "2023-09-26", "close": 10.96, "volume": 370811.0}, {"date": "2023-09-27", "close": 10.95, "volume": 43402.0}, {"date": "2023-09-28", "close": 11.0, "volume": 14526.0}, {"date": "2023-09-29", "close": 10.96, "volume": 612.0}, {"date": "2023-10-02", "close": 10.98, "volume": 178311.0}, {"date": "2023-10-03", "close": 10.88, "volume": 6477909.0}, {"date": "2023-10-04", "close": 10.89, "volume": 473968.0}, {"date": "2023-10-05", "close": 10.86, "volume": 1788088.0}, {"date": "2023-10-06", "close": 10.86, "volume": null}, {"date": "2023-10-09", "close": 10.84, "volume": 126514.0}, {"date": "2023-10-10", "close": 10.83, "volume": 7270.0}, {"date": "2023-10-11", "close": 10.83, "volume": null}, {"date": "2023-10-12", "close": 10.84, "volume": 78215.0}, {"date": "2023-10-13", "close": 10.845, "volume": 13057.0}, {"date": "2023-10-16", "close": 10.7956, "volume": 87916.0}, {"date": "2023-10-17", "close": 10.7956, "volume": null}, {"date": "2023-10-18", "close": 10.8, "volume": 1515.0}, {"date": "2023-10-19", "close": 9.9, "volume": 76689.0}, {"date": "2023-10-20", "close": 10.0, "volume": 94263.0}, {"date": "2023-10-23", "close": 10.53, "volume": 100252.0}, {"date": "2023-10-24", "close": 18.2, "volume": 196965.0}, {"date": "2023-10-25", "close": 12.01, "volume": 46479.0}, {"date": "2023-10-26", "close": 17.85, "volume": 97856.0}, {"date": "2023-10-27", "close": 28.44, "volume": 249585.0}, {"date": "2023-10-30", "close": 22.57, "volume": 59472.0}, {"date": "2023-11-01", "close": 20.0, "volume": 56703.0}, {"date": "2023-11-02", "close": 19.0, "volume": 91875.0}, {"date": "2023-11-03", "close": 13.11, "volume": 75792.0}, {"date": "2023-11-06", "close": 10.19, "volume": 73685.0}, {"date": "2023-11-07", "close": 9.5, "volume": 66348.0}, {"date": "2023-11-08", "close": 8.5, "volume": 20795.0}, {"date": "2023-11-09", "close": 8.8, "volume": 38442.0}, {"date": "2023-11-10", "close": 8.4, "volume": 53005.0}, {"date": "2023-11-13", "close": 8.85, "volume": 41333.0}, {"date": "2023-11-14", "close": 8.0, "volume": 47306.0}, {"date": "2023-11-15", "close": 8.0201, "volume": 42075.0}, {"date": "2023-11-16", "close": 7.84, "volume": 18851.0}, {"date": "2023-11-17", "close": 7.65, "volume": 12929.0}, {"date": "2023-11-20", "close": 8.46, "volume": 6560.0}, {"date": "2023-11-21", "close": 8.0, "volume": 2023.0}, {"date": "2023-11-22", "close": 7.8001, "volume": 1204.0}, {"date": "2023-11-24", "close": 7.9, "volume": 779.0}, {"date": "2023-11-27", "close": 7.97, "volume": 17080.0}, {"date": "2023-11-28", "close": 8.98, "volume": 312664.0}, {"date": "2023-11-29", "close": 7.98, "volume": 28760.0}, {"date": "2023-11-30", "close": 7.66, "volume": 8484.0}, {"date": "2023-12-01", "close": 7.5, "volume": 20620.0}, {"date": "2023-12-04", "close": 12.31, "volume": 734275.0}, {"date": "2023-12-05", "close": 11.7, "volume": 349768.0}, {"date": "2023-12-06", "close": 10.3301, "volume": 147926.0}, {"date": "2023-12-07", "close": 7.41, "volume": 222911.0}, {"date": "2023-12-08", "close": 7.25, "volume": 66922.0}, {"date": "2023-12-11", "close": 7.12, "volume": 33065.0}, {"date": "2023-12-12", "close": 7.29, "volume": 20030.0}, {"date": "2023-12-13", "close": 6.95, "volume": 44957.0}, {"date": "2023-12-14", "close": 7.3819, "volume": 20438.0}, {"date": "2023-12-15", "close": 7.39, "volume": 6574.0}, {"date": "2023-12-18", "close": 7.05, "volume": 8773.0}, {"date": "2023-12-19", "close": 7.48, "volume": 30457.0}, {"date": "2023-12-20", "close": 7.13, "volume": 5165.0}, {"date": "2023-12-21", "close": 7.23, "volume": 22064.0}, {"date": "2023-12-22", "close": 6.92, "volume": 7309.0}, {"date": "2023-12-26", "close": 7.1, "volume": 3537.0}, {"date": "2023-12-27", "close": 7.34, "volume": 16133.0}, {"date": "2023-12-28", "close": 8.11, "volume": 25848.0}, {"date": "2023-12-29", "close": 9.23, "volume": 32339.0}, {"date": "2024-01-02", "close": 9.16, "volume": 32072.0}, {"date": "2024-01-03", "close": 9.21, "volume": 15953.0}, {"date": "2024-01-04", "close": 7.12, "volume": 10255.0}, {"date": "2024-01-05", "close": 7.55, "volume": 18473.0}, {"date": "2024-01-08", "close": 7.4, "volume": 4361.0}, {"date": "2024-01-09", "close": 8.16, "volume": 7315.0}, {"date": "2024-01-10", "close": 8.22, "volume": 1180.0}, {"date": "2024-01-11", "close": 8.06, "volume": 5778.0}, {"date": "2024-01-12", "close": 7.85, "volume": 11910.0}, {"date": "2024-01-16", "close": 7.57, "volume": 2393.0}, {"date": "2024-01-17", "close": 7.5, "volume": 6362.0}, {"date": "2024-01-18", "close": 8.0, "volume": 5486.0}, {"date": "2024-01-19", "close": 7.55, "volume": 1545.0}, {"date": "2024-01-22", "close": 7.5, "volume": 3116.0}, {"date": "2024-01-23", "close": 7.22, "volume": 8093.0}, {"date": "2024-01-24", "close": 7.88, "volume": 5369.0}, {"date": "2024-01-25", "close": 7.6, "volume": 15025.0}, {"date": "2024-01-26", "close": 7.71, "volume": 8188.0}, {"date": "2024-01-29", "close": 8.074, "volume": 1237.0}, {"date": "2024-01-30", "close": 7.5, "volume": 4869.0}, {"date": "2024-01-31", "close": 7.84, "volume": 863.0}, {"date": "2024-02-01", "close": 8.44, "volume": 917.0}, {"date": "2024-02-02", "close": 7.75, "volume": 3410.0}, {"date": "2024-02-05", "close": 7.99, "volume": 9222.0}, {"date": "2024-02-06", "close": 7.8, "volume": 8516.0}, {"date": "2024-02-07", "close": 7.6, "volume": 2844.0}, {"date": "2024-02-08", "close": 7.95, "volume": 4180.0}, {"date": "2024-02-09", "close": 7.93, "volume": 8411.0}, {"date": "2024-02-12", "close": 7.72, "volume": 1905.0}, {"date": "2024-02-13", "close": 7.62, "volume": 2717.0}, {"date": "2024-02-14", "close": 16.5, "volume": 867165.0}, {"date": "2024-02-15", "close": 15.7, "volume": 165740.0}, {"date": "2024-02-16", "close": 16.15, "volume": 73774.0}, {"date": "2024-02-20", "close": 15.19, "volume": 90015.0}, {"date": "2024-02-21", "close": 15.5, "volume": 54879.0}, {"date": "2024-02-22", "close": 15.84, "volume": 83345.0}, {"date": "2024-02-23", "close": 15.05, "volume": 70010.0}, {"date": "2024-02-26", "close": 15.59, "volume": 83900.0}, {"date": "2024-02-27", "close": 15.31, "volume": 57278.0}, {"date": "2024-02-28", "close": 15.89, "volume": 66295.0}, {"date": "2024-02-29", "close": 14.75, "volume": 49064.0}, {"date": "2024-03-01", "close": 15.47, "volume": 63218.0}, {"date": "2024-03-04", "close": 16.25, "volume": 26459.0}, {"date": "2024-03-05", "close": 16.5, "volume": 9122.0}, {"date": "2024-03-06", "close": 16.01, "volume": 36998.0}, {"date": "2024-03-07", "close": 15.99, "volume": 12178.0}, {"date": "2024-03-08", "close": 16.01, "volume": 84176.0}, {"date": "2024-03-11", "close": 16.53, "volume": 31348.0}, {"date": "2024-03-12", "close": 16.79, "volume": 6752.0}, {"date": "2024-03-13", "close": 16.78, "volume": 26350.0}, {"date": "2024-03-14", "close": 16.68, "volume": 41867.0}, {"date": "2024-03-15", "close": 16.85, "volume": 102184.0}, {"date": "2024-03-18", "close": 17.55, "volume": 30843.0}, {"date": "2024-03-19", "close": 18.0, "volume": 24286.0}, {"date": "2024-03-20", "close": 17.8, "volume": 114354.0}, {"date": "2024-03-21", "close": 17.8, "volume": 15572.0}, {"date": "2024-03-22", "close": 17.98, "volume": 87694.0}, {"date": "2024-03-25", "close": 18.24, "volume": 34693.0}, {"date": "2024-03-26", "close": 18.0, "volume": 41037.0}, {"date": "2024-03-27", "close": 17.24, "volume": 53302.0}, {"date": "2024-03-28", "close": 16.95, "volume": 35053.0}, {"date": "2024-04-01", "close": 16.89, "volume": 8877.0}, {"date": "2024-04-02", "close": 16.9, "volume": 17673.0}, {"date": "2024-04-03", "close": 16.54, "volume": 40297.0}, {"date": "2024-04-04", "close": 16.4, "volume": 32826.0}, {"date": "2024-04-05", "close": 16.47, "volume": 22488.0}, {"date": "2024-04-08", "close": 16.27, "volume": 19058.0}, {"date": "2024-04-09", "close": 16.19, "volume": 86744.0}, {"date": "2024-04-10", "close": 15.76, "volume": 83505.0}, {"date": "2024-04-11", "close": 16.28, "volume": 34205.0}, {"date": "2024-04-12", "close": 15.4006, "volume": 44571.0}, {"date": "2024-04-15", "close": 15.79, "volume": 52833.0}, {"date": "2024-04-16", "close": 15.6, "volume": 18706.0}, {"date": "2024-04-17", "close": 15.74, "volume": 17692.0}, {"date": "2024-04-18", "close": 14.17, "volume": 45433.0}, {"date": "2024-04-19", "close": 14.8494, "volume": 10344.0}, {"date": "2024-04-22", "close": 14.8, "volume": 65845.0}, {"date": "2024-04-23", "close": 15.26, "volume": 51307.0}, {"date": "2024-04-24", "close": 14.75, "volume": 36349.0}, {"date": "2024-04-25", "close": 14.72, "volume": 48417.0}, {"date": "2024-04-26", "close": 15.5, "volume": 113417.0}, {"date": "2024-04-29", "close": 15.7, "volume": 172175.0}, {"date": "2024-04-30", "close": 15.9, "volume": 30487.0}, {"date": "2024-05-01", "close": 15.89, "volume": 18432.0}, {"date": "2024-05-02", "close": 15.32, "volume": 132062.0}, {"date": "2024-05-03", "close": 15.51, "volume": 222557.0}, {"date": "2024-05-06", "close": 15.49, "volume": 741978.0}, {"date": "2024-05-07", "close": 14.93, "volume": 315679.0}, {"date": "2024-05-08", "close": 14.52, "volume": 20966.0}, {"date": "2024-05-09", "close": 14.4, "volume": 8339.0}, {"date": "2024-05-10", "close": 14.23, "volume": 3342.0}, {"date": "2024-05-13", "close": 14.23, "volume": 4691.0}, {"date": "2024-05-14", "close": 14.24, "volume": 2488.0}, {"date": "2024-05-15", "close": 13.62, "volume": 6372.0}, {"date": "2024-05-16", "close": 14.19, "volume": 2070.0}, {"date": "2024-05-17", "close": 12.98, "volume": 6016.0}, {"date": "2024-05-20", "close": 12.67, "volume": 6924.0}, {"date": "2024-05-21", "close": 13.27, "volume": 2705.0}, {"date": "2024-05-22", "close": 13.22, "volume": 10936.0}, {"date": "2024-05-23", "close": 13.14, "volume": 1552.0}, {"date": "2024-05-24", "close": 12.86, "volume": 6472.0}, {"date": "2024-05-28", "close": 12.57, "volume": 810.0}, {"date": "2024-05-29", "close": 12.74, "volume": 1398.0}, {"date": "2024-05-30", "close": 10.5, "volume": 57687.0}, {"date": "2024-05-31", "close": 8.79, "volume": 127532.0}, {"date": "2024-06-03", "close": 8.0, "volume": 297348.0}, {"date": "2024-06-04", "close": 7.7, "volume": 39400.0}, {"date": "2024-06-05", "close": 7.95, "volume": 35308.0}, {"date": "2024-06-06", "close": 7.865, "volume": 2064.0}, {"date": "2024-06-07", "close": 8.5, "volume": 440304.0}, {"date": "2024-06-10", "close": 7.91, "volume": 50499.0}, {"date": "2024-06-11", "close": 8.74, "volume": 318572.0}, {"date": "2024-06-12", "close": 9.9, "volume": 271797.0}, {"date": "2024-06-13", "close": 10.0, "volume": 86701.0}, {"date": "2024-06-14", "close": 9.0, "volume": 410514.0}, {"date": "2024-06-17", "close": 8.65, "volume": 212560.0}, {"date": "2024-06-18", "close": 8.36, "volume": 11073.0}, {"date": "2024-06-20", "close": 8.71, "volume": 58288.0}, {"date": "2024-06-21", "close": 9.0, "volume": 25297.0}, {"date": "2024-06-24", "close": 8.13, "volume": 116910.0}, {"date": "2024-06-25", "close": 8.1, "volume": 27720.0}, {"date": "2024-06-26", "close": 8.0, "volume": 126080.0}, {"date": "2024-06-27", "close": 8.97, "volume": 94383.0}, {"date": "2024-06-28", "close": 9.43, "volume": 55528.0}, {"date": "2024-07-01", "close": 9.05, "volume": 80511.0}, {"date": "2024-07-02", "close": 8.99, "volume": 76890.0}, {"date": "2024-07-03", "close": 8.99, "volume": 313913.0}, {"date": "2024-07-05", "close": 9.15, "volume": 183069.0}, {"date": "2024-07-08", "close": 9.0, "volume": 242070.0}, {"date": "2024-07-09", "close": 9.02, "volume": 141904.0}, {"date": "2024-07-10", "close": 9.0, "volume": 121078.0}, {"date": "2024-07-11", "close": 9.0, "volume": 625827.0}, {"date": "2024-07-12", "close": 9.07, "volume": 195070.0}, {"date": "2024-07-15", "close": 9.0, "volume": 108440.0}, {"date": "2024-07-16", "close": 9.01, "volume": 55943.0}, {"date": "2024-07-17", "close": 9.07, "volume": 75936.0}, {"date": "2024-07-18", "close": 8.95, "volume": 35446.0}, {"date": "2024-07-19", "close": 8.99, "volume": 73635.0}, {"date": "2024-07-22", "close": 8.81, "volume": 189228.0}, {"date": "2024-07-23", "close": 8.68, "volume": 74220.0}, {"date": "2024-07-24", "close": 8.65, "volume": 200645.0}, {"date": "2024-07-25", "close": 9.0, "volume": 136954.0}, {"date": "2024-07-26", "close": 9.0, "volume": 101260.0}, {"date": "2024-07-29", "close": 9.05, "volume": 57818.0}, {"date": "2024-07-30", "close": 8.95, "volume": 445873.0}, {"date": "2024-07-31", "close": 9.5, "volume": 128904.0}, {"date": "2024-08-01", "close": 8.81, "volume": 593494.0}, {"date": "2024-08-02", "close": 8.38, "volume": 79733.0}, {"date": "2024-08-05", "close": 8.05, "volume": 66473.0}, {"date": "2024-08-06", "close": 7.75, "volume": 222044.0}, {"date": "2024-08-07", "close": 7.03, "volume": 144459.0}, {"date": "2024-08-08", "close": 7.1, "volume": 52213.0}, {"date": "2024-08-09", "close": 6.61, "volume": 275448.0}, {"date": "2024-08-12", "close": 6.6, "volume": 75267.0}, {"date": "2024-08-13", "close": 6.11, "volume": 217308.0}, {"date": "2024-08-14", "close": 5.45, "volume": 152501.0}, {"date": "2024-08-15", "close": 5.9, "volume": 62452.0}, {"date": "2024-08-16", "close": 6.09, "volume": 10902.0}, {"date": "2024-08-19", "close": 5.31, "volume": 78154.0}, {"date": "2024-08-20", "close": 5.26, "volume": 403586.0}, {"date": "2024-08-21", "close": 6.15, "volume": 53949.0}, {"date": "2024-08-22", "close": 6.06, "volume": 71992.0}, {"date": "2024-08-23", "close": 6.42, "volume": 43216.0}, {"date": "2024-08-26", "close": 6.48, "volume": 37780.0}, {"date": "2024-08-27", "close": 6.53, "volume": 42224.0}, {"date": "2024-08-28", "close": 6.52, "volume": 68408.0}, {"date": "2024-08-29", "close": 6.58, "volume": 25650.0}, {"date": "2024-08-30", "close": 6.98, "volume": 42581.0}, {"date": "2024-09-03", "close": 6.72, "volume": 50801.0}, {"date": "2024-09-04", "close": 6.61, "volume": 52430.0}, {"date": "2024-09-05", "close": 6.53, "volume": 24205.0}, {"date": "2024-09-06", "close": 6.61, "volume": 59051.0}, {"date": "2024-09-09", "close": 6.58, "volume": 111299.0}, {"date": "2024-09-10", "close": 6.5, "volume": 9498.0}, {"date": "2024-09-11", "close": 6.7, "volume": 61445.0}, {"date": "2024-09-12", "close": 6.65, "volume": 73418.0}, {"date": "2024-09-13", "close": 6.69, "volume": 158980.0}, {"date": "2024-09-16", "close": 6.79, "volume": 36329.0}, {"date": "2024-09-17", "close": 6.94, "volume": 158974.0}, {"date": "2024-09-18", "close": 7.27, "volume": 117339.0}, {"date": "2024-09-19", "close": 7.16, "volume": 61618.0}, {"date": "2024-09-20", "close": 7.21, "volume": 57003.0}, {"date": "2024-09-23", "close": 6.41, "volume": 49129.0}, {"date": "2024-09-24", "close": 6.2, "volume": 57928.0}, {"date": "2024-09-25", "close": 6.25, "volume": 108169.0}, {"date": "2024-09-26", "close": 5.5, "volume": 2301620.0}, {"date": "2024-09-27", "close": 6.05, "volume": 432716.0}, {"date": "2024-09-30", "close": 6.6, "volume": 531883.0}, {"date": "2024-10-01", "close": 6.51, "volume": 1798305.0}, {"date": "2024-10-02", "close": 6.46, "volume": 46902.0}, {"date": "2024-10-03", "close": 6.5, "volume": 115093.0}, {"date": "2024-10-04", "close": 6.63, "volume": 106843.0}, {"date": "2024-10-07", "close": 6.69, "volume": 104936.0}, {"date": "2024-10-08", "close": 7.1, "volume": 37119.0}, {"date": "2024-10-09", "close": 6.92, "volume": 25319.0}, {"date": "2024-10-10", "close": 6.86, "volume": 41331.0}, {"date": "2024-10-11", "close": 7.19, "volume": 39055.0}, {"date": "2024-10-14", "close": 7.72, "volume": 132262.0}, {"date": "2024-10-15", "close": 8.4, "volume": 62702.0}, {"date": "2024-10-16", "close": 8.58, "volume": 530929.0}, {"date": "2024-10-17", "close": 9.3, "volume": 522055.0}, {"date": "2024-10-18", "close": 9.02, "volume": 110321.0}, {"date": "2024-10-21", "close": 9.83, "volume": 472326.0}, {"date": "2024-10-22", "close": 9.05, "volume": 128081.0}, {"date": "2024-10-23", "close": 9.34, "volume": 30963.0}, {"date": "2024-10-24", "close": 8.9, "volume": 21431.0}, {"date": "2024-10-25", "close": 9.07, "volume": 135876.0}, {"date": "2024-10-28", "close": 8.84, "volume": 29563.0}, {"date": "2024-10-29", "close": 9.0, "volume": 30671.0}, {"date": "2024-10-30", "close": 8.68, "volume": 19286.0}, {"date": "2024-10-31", "close": 8.85, "volume": 49490.0}, {"date": "2024-11-01", "close": 8.89, "volume": 59905.0}, {"date": "2024-11-04", "close": 8.52, "volume": 75159.0}, {"date": "2024-11-05", "close": 8.88, "volume": 34424.0}, {"date": "2024-11-06", "close": 8.77, "volume": 49068.0}, {"date": "2024-11-07", "close": 8.4, "volume": 63643.0}, {"date": "2024-11-08", "close": 7.9, "volume": 156601.0}, {"date": "2024-11-11", "close": 8.25, "volume": 362465.0}, {"date": "2024-11-12", "close": 8.52, "volume": 97456.0}, {"date": "2024-11-13", "close": 8.12, "volume": 63195.0}, {"date": "2024-11-14", "close": 7.93, "volume": 44841.0}, {"date": "2024-11-15", "close": 7.63, "volume": 65537.0}, {"date": "2024-11-18", "close": 7.66, "volume": 29603.0}, {"date": "2024-11-19", "close": 7.52, "volume": 40855.0}, {"date": "2024-11-20", "close": 7.5, "volume": 62364.0}, {"date": "2024-11-21", "close": 7.67, "volume": 58901.0}, {"date": "2024-11-22", "close": 7.68, "volume": 8168.0}, {"date": "2024-11-25", "close": 8.29, "volume": 30345.0}, {"date": "2024-11-26", "close": 8.6, "volume": 30417.0}, {"date": "2024-11-27", "close": 8.61, "volume": 80077.0}, {"date": "2024-11-29", "close": 8.65, "volume": 39558.0}, {"date": "2024-12-02", "close": 8.65, "volume": 165893.0}, {"date": "2024-12-03", "close": 8.35, "volume": 1249998.0}, {"date": "2024-12-04", "close": 8.57, "volume": 251932.0}, {"date": "2024-12-05", "close": 8.64, "volume": 407210.0}, {"date": "2024-12-06", "close": 8.65, "volume": 98090.0}, {"date": "2024-12-09", "close": 8.09, "volume": 33391.0}, {"date": "2024-12-10", "close": 7.92, "volume": 35036.0}, {"date": "2024-12-11", "close": 7.5, "volume": 52963.0}, {"date": "2024-12-12", "close": 6.59, "volume": 130001.0}, {"date": "2024-12-13", "close": 6.08, "volume": 964372.0}, {"date": "2024-12-16", "close": 6.3, "volume": 89721.0}, {"date": "2024-12-17", "close": 6.29, "volume": 90300.0}, {"date": "2024-12-18", "close": 5.93, "volume": 101854.0}, {"date": "2024-12-19", "close": 5.96, "volume": 57475.0}, {"date": "2024-12-20", "close": 5.83, "volume": 99164.0}, {"date": "2024-12-23", "close": 5.96, "volume": 131078.0}, {"date": "2024-12-24", "close": 6.32, "volume": 29972.0}, {"date": "2024-12-26", "close": 6.14, "volume": 188156.0}, {"date": "2024-12-27", "close": 6.42, "volume": 67687.0}, {"date": "2024-12-30", "close": 6.75, "volume": 232230.0}, {"date": "2024-12-31", "close": 6.65, "volume": 154134.0}, {"date": "2025-01-02", "close": 7.06, "volume": 99464.0}, {"date": "2025-01-03", "close": 7.98, "volume": 139686.0}, {"date": "2025-01-06", "close": 7.49, "volume": 204175.0}, {"date": "2025-01-07", "close": 7.76, "volume": 60494.0}, {"date": "2025-01-08", "close": 8.1, "volume": 139834.0}, {"date": "2025-01-10", "close": 7.61, "volume": 135058.0}, {"date": "2025-01-13", "close": 8.06, "volume": 122228.0}, {"date": "2025-01-14", "close": 7.58, "volume": 65842.0}, {"date": "2025-01-15", "close": 7.43, "volume": 116800.0}, {"date": "2025-01-16", "close": 7.01, "volume": 73969.0}, {"date": "2025-01-17", "close": 7.14, "volume": 39731.0}, {"date": "2025-01-21", "close": 6.97, "volume": 60506.0}, {"date": "2025-01-22", "close": 6.95, "volume": 28118.0}, {"date": "2025-01-23", "close": 7.29, "volume": 19306.0}, {"date": "2025-01-24", "close": 7.16, "volume": 35738.0}, {"date": "2025-01-27", "close": 6.77, "volume": 2102840.0}, {"date": "2025-01-28", "close": 6.93, "volume": 47193.0}, {"date": "2025-01-29", "close": 7.39, "volume": 15112.0}, {"date": "2025-01-30", "close": 7.1, "volume": 44644.0}, {"date": "2025-01-31", "close": 6.7, "volume": 155869.0}, {"date": "2025-02-03", "close": 6.69, "volume": 51206.0}, {"date": "2025-02-04", "close": 6.78, "volume": 85202.0}, {"date": "2025-02-05", "close": 6.9, "volume": 34361.0}, {"date": "2025-02-06", "close": 6.35, "volume": 223760.0}, {"date": "2025-02-07", "close": 6.3, "volume": 46001.0}, {"date": "2025-02-10", "close": 6.37, "volume": 44802.0}, {"date": "2025-02-11", "close": 6.32, "volume": 34346.0}, {"date": "2025-02-12", "close": 6.35, "volume": 24426.0}, {"date": "2025-02-13", "close": 6.25, "volume": 74958.0}, {"date": "2025-02-14", "close": 5.9, "volume": 112760.0}, {"date": "2025-02-18", "close": 5.97, "volume": 78118.0}, {"date": "2025-02-19", "close": 6.59, "volume": 189731.0}, {"date": "2025-02-20", "close": 6.12, "volume": 110069.0}, {"date": "2025-02-21", "close": 6.29, "volume": 83747.0}, {"date": "2025-02-24", "close": 6.1, "volume": 68187.0}, {"date": "2025-02-25", "close": 5.62, "volume": 36456.0}, {"date": "2025-02-26", "close": 5.54, "volume": 19884.0}, {"date": "2025-02-27", "close": 5.84, "volume": 34144.0}, {"date": "2025-02-28", "close": 6.01, "volume": 31149.0}, {"date": "2025-03-03", "close": 5.84, "volume": 18796.0}, {"date": "2025-03-04", "close": 5.79, "volume": 16597.0}, {"date": "2025-03-05", "close": 5.65, "volume": 30706.0}, {"date": "2025-03-06", "close": 5.31, "volume": 29147.0}, {"date": "2025-03-07", "close": 5.25, "volume": 41957.0}, {"date": "2025-03-10", "close": 5.24, "volume": 27538.0}, {"date": "2025-03-11", "close": 5.15, "volume": 53315.0}, {"date": "2025-03-12", "close": 5.29, "volume": 19447.0}, {"date": "2025-03-13", "close": 5.35, "volume": 20328.0}, {"date": "2025-03-14", "close": 5.4, "volume": 23426.0}, {"date": "2025-03-17", "close": 5.13, "volume": 25433.0}, {"date": "2025-03-18", "close": 5.15, "volume": 15758.0}, {"date": "2025-03-19", "close": 5.4, "volume": 21683.0}, {"date": "2025-03-20", "close": 5.21, "volume": 11165.0}, {"date": "2025-03-21", "close": 4.96, "volume": 79486.0}, {"date": "2025-03-24", "close": 4.63, "volume": 17913.0}, {"date": "2025-03-25", "close": 4.93, "volume": 12462.0}, {"date": "2025-03-26", "close": 4.66, "volume": 60972.0}, {"date": "2025-03-27", "close": 4.75, "volume": 17428.0}, {"date": "2025-03-28", "close": 4.3, "volume": 33677.0}, {"date": "2025-03-31", "close": 4.48, "volume": 3571.0}, {"date": "2025-04-01", "close": 4.33, "volume": 31449.0}, {"date": "2025-04-02", "close": 4.44, "volume": 7077.0}, {"date": "2025-04-03", "close": 4.5, "volume": 27339.0}, {"date": "2025-04-04", "close": 4.5, "volume": 70450.0}, {"date": "2025-04-07", "close": 4.68, "volume": 35801.0}, {"date": "2025-04-08", "close": 4.12, "volume": 99002.0}, {"date": "2025-04-09", "close": 4.03, "volume": 81262.0}, {"date": "2025-04-10", "close": 4.0, "volume": 137284.0}, {"date": "2025-04-11", "close": 4.0, "volume": 37230.0}, {"date": "2025-04-14", "close": 4.0, "volume": 28034.0}, {"date": "2025-04-15", "close": 4.0, "volume": 44746.0}, {"date": "2025-04-16", "close": 3.96, "volume": 82832.0}, {"date": "2025-04-17", "close": 4.0, "volume": 14119.0}, {"date": "2025-04-21", "close": 3.99, "volume": 15765.0}, {"date": "2025-04-22", "close": 4.0, "volume": 82052.0}, {"date": "2025-04-23", "close": 3.99, "volume": 33206.0}, {"date": "2025-04-24", "close": 4.0, "volume": 71676.0}, {"date": "2025-04-25", "close": 3.89, "volume": 13392.0}, {"date": "2025-04-28", "close": 3.99, "volume": 93816.0}, {"date": "2025-04-29", "close": 4.0, "volume": 71550.0}, {"date": "2025-04-30", "close": 4.14, "volume": 24049.0}, {"date": "2025-05-01", "close": 3.74, "volume": 95185.0}, {"date": "2025-05-02", "close": 3.82, "volume": 53988.0}, {"date": "2025-05-05", "close": 3.68, "volume": 37044.0}, {"date": "2025-05-06", "close": 3.69, "volume": 46245.0}, {"date": "2025-05-07", "close": 3.67, "volume": 26838.0}, {"date": "2025-05-08", "close": 3.39, "volume": 88862.0}, {"date": "2025-05-09", "close": 2.96, "volume": 33157.0}, {"date": "2025-05-12", "close": 2.97, "volume": 186047.0}, {"date": "2025-05-13", "close": 2.88, "volume": 185818.0}, {"date": "2025-05-14", "close": 3.02, "volume": 102272.0}, {"date": "2025-05-15", "close": 3.4, "volume": 522813.0}, {"date": "2025-05-16", "close": 3.45, "volume": 89412.0}, {"date": "2025-05-19", "close": 3.91, "volume": 80286.0}, {"date": "2025-05-20", "close": 4.2, "volume": 79826.0}, {"date": "2025-05-21", "close": 4.04, "volume": 88761.0}, {"date": "2025-05-22", "close": 4.29, "volume": 56886.0}, {"date": "2025-05-23", "close": 4.24, "volume": 45475.0}, {"date": "2025-05-27", "close": 4.0, "volume": 67549.0}, {"date": "2025-05-28", "close": 3.99, "volume": 35143.0}, {"date": "2025-05-29", "close": 3.96, "volume": 22663.0}, {"date": "2025-05-30", "close": 3.84, "volume": 24643.0}, {"date": "2025-06-02", "close": 3.98, "volume": 25637.0}, {"date": "2025-06-03", "close": 4.2, "volume": 60267.0}, {"date": "2025-06-04", "close": 3.83, "volume": 66607.0}, {"date": "2025-06-05", "close": 3.62, "volume": 49153.0}, {"date": "2025-06-06", "close": 3.78, "volume": 64349.0}, {"date": "2025-06-09", "close": 3.35, "volume": 191418.0}, {"date": "2025-06-10", "close": 3.21, "volume": 122593.0}, {"date": "2025-06-11", "close": 3.22, "volume": 201970.0}, {"date": "2025-06-12", "close": 3.25, "volume": 187737.0}, {"date": "2025-06-13", "close": 3.33, "volume": 48045.0}, {"date": "2025-06-16", "close": 3.31, "volume": 108069.0}, {"date": "2025-06-17", "close": 3.25, "volume": 21826.0}, {"date": "2025-06-18", "close": 3.29, "volume": 20801.0}, {"date": "2025-06-20", "close": 3.15, "volume": 79127.0}, {"date": "2025-06-23", "close": 3.02, "volume": 178853.0}, {"date": "2025-06-24", "close": 2.99, "volume": 48423.0}, {"date": "2025-06-25", "close": 3.26, "volume": 167562.0}, {"date": "2025-06-26", "close": 3.59, "volume": 95643.0}, {"date": "2025-06-27", "close": 3.66, "volume": 67384.0}, {"date": "2025-06-30", "close": 3.64, "volume": 73642.0}, {"date": "2025-07-01", "close": 3.62, "volume": 70753.0}, {"date": "2025-07-02", "close": 3.74, "volume": 104396.0}, {"date": "2025-07-03", "close": 3.8, "volume": 45357.0}, {"date": "2025-07-07", "close": 3.81, "volume": 73987.0}, {"date": "2025-07-08", "close": 3.83, "volume": 71994.0}, {"date": "2025-07-09", "close": 3.83, "volume": 86474.0}, {"date": "2025-07-10", "close": 3.68, "volume": 75317.0}, {"date": "2025-07-11", "close": 3.31, "volume": 64789.0}, {"date": "2025-07-14", "close": 3.34, "volume": 20559.0}, {"date": "2025-07-15", "close": 3.51, "volume": 33009.0}, {"date": "2025-07-16", "close": 3.62, "volume": 32443.0}, {"date": "2025-07-17", "close": 3.68, "volume": 25790.0}, {"date": "2025-07-18", "close": 3.79, "volume": 44123.0}, {"date": "2025-07-21", "close": 3.85, "volume": 55740.0}, {"date": "2025-07-22", "close": 3.86, "volume": 47080.0}, {"date": "2025-07-23", "close": 3.81, "volume": 130737.0}, {"date": "2025-07-24", "close": 3.69, "volume": 27565.0}, {"date": "2025-07-25", "close": 3.7, "volume": 78269.0}, {"date": "2025-07-28", "close": 3.64, "volume": 55732.0}, {"date": "2025-07-29", "close": 3.45, "volume": 34603.0}, {"date": "2025-07-30", "close": 3.5, "volume": 38810.0}, {"date": "2025-07-31", "close": 3.79, "volume": 849894.0}, {"date": "2025-08-01", "close": 3.83, "volume": 91113.0}, {"date": "2025-08-04", "close": 3.82, "volume": 212716.0}, {"date": "2025-08-05", "close": 3.94, "volume": 135303.0}, {"date": "2025-08-06", "close": 3.88, "volume": 39598.0}, {"date": "2025-08-07", "close": 3.57, "volume": 44245.0}, {"date": "2025-08-08", "close": 3.68, "volume": 30385.0}, {"date": "2025-08-11", "close": 3.69, "volume": 40467.0}, {"date": "2025-08-12", "close": 3.64, "volume": 64507.0}, {"date": "2025-08-13", "close": 3.62, "volume": 20429.0}, {"date": "2025-08-14", "close": 3.61, "volume": 20065.0}, {"date": "2025-08-15", "close": 3.68, "volume": 31379.0}, {"date": "2025-08-18", "close": 3.72, "volume": 29013.0}, {"date": "2025-08-19", "close": 3.8, "volume": 55194.0}, {"date": "2025-08-20", "close": 3.86, "volume": 85307.0}, {"date": "2025-08-21", "close": 3.91, "volume": 42388.0}, {"date": "2025-08-22", "close": 4.32, "volume": 120929.0}, {"date": "2025-08-25", "close": 4.3, "volume": 117677.0}, {"date": "2025-08-26", "close": 4.36, "volume": 66624.0}, {"date": "2025-08-27", "close": 4.34, "volume": 25128.0}, {"date": "2025-08-28", "close": 4.75, "volume": 103594.0}, {"date": "2025-08-29", "close": 4.62, "volume": 24873.0}, {"date": "2025-09-02", "close": 4.8, "volume": 94014.0}, {"date": "2025-09-03", "close": 4.87, "volume": 226009.0}, {"date": "2025-09-04", "close": 5.0, "volume": 2095391.0}, {"date": "2025-09-05", "close": 5.18, "volume": 125199.0}, {"date": "2025-09-08", "close": 5.43, "volume": 142964.0}, {"date": "2025-09-09", "close": 5.55, "volume": 62939.0}, {"date": "2025-09-10", "close": 6.29, "volume": 384345.0}, {"date": "2025-09-11", "close": 6.06, "volume": 433567.0}, {"date": "2025-09-12", "close": 5.71, "volume": 86055.0}, {"date": "2025-09-15", "close": 5.97, "volume": 51547.0}, {"date": "2025-09-16", "close": 6.065, "volume": 152240.0}, {"date": "2025-09-17", "close": 6.52, "volume": 597906.0}, {"date": "2025-09-18", "close": 6.96, "volume": 2322133.0}, {"date": "2025-09-19", "close": 6.82, "volume": 61830.0}, {"date": "2025-09-22", "close": 6.81, "volume": 42063.0}, {"date": "2025-09-23", "close": 6.76, "volume": 71122.0}, {"date": "2025-09-24", "close": 6.98, "volume": 33919.0}, {"date": "2025-09-25", "close": 6.5, "volume": 43833.0}, {"date": "2025-09-26", "close": 6.49, "volume": 39786.0}, {"date": "2025-09-29", "close": 6.45, "volume": 28524.0}, {"date": "2025-09-30", "close": 6.83, "volume": 69956.0}, {"date": "2025-10-01", "close": 7.6, "volume": 237789.0}, {"date": "2025-10-02", "close": 8.14, "volume": 304666.0}, {"date": "2025-10-03", "close": 7.75, "volume": 80465.0}, {"date": "2025-10-06", "close": 7.6, "volume": 72780.0}, {"date": "2025-10-07", "close": 7.01, "volume": 197463.0}, {"date": "2025-10-08", "close": 7.41, "volume": 569011.0}, {"date": "2025-10-09", "close": 8.89, "volume": 1991262.0}, {"date": "2025-10-10", "close": 8.39, "volume": 365417.0}, {"date": "2025-10-13", "close": 8.29, "volume": 283230.0}, {"date": "2025-10-14", "close": 8.81, "volume": 769831.0}, {"date": "2025-10-15", "close": 8.8, "volume": 309838.0}, {"date": "2025-10-16", "close": 8.8, "volume": 298123.0}, {"date": "2025-10-17", "close": 9.35, "volume": 527437.0}, {"date": "2025-10-20", "close": 9.33, "volume": 307798.0}, {"date": "2025-10-21", "close": 8.5, "volume": 697516.0}, {"date": "2025-10-22", "close": 8.1, "volume": 259567.0}, {"date": "2025-10-23", "close": 7.865, "volume": 80298.0}, {"date": "2025-10-24", "close": 8.265, "volume": 104444.0}, {"date": "2025-10-27", "close": 7.96, "volume": 68013.0}, {"date": "2025-10-28", "close": 7.91, "volume": 80038.0}, {"date": "2025-10-29", "close": 7.33, "volume": 81991.0}, {"date": "2025-10-30", "close": 6.96, "volume": 242693.0}, {"date": "2025-10-31", "close": 7.21, "volume": 115302.0}, {"date": "2025-11-03", "close": 6.92, "volume": 196655.0}, {"date": "2025-11-04", "close": 6.53, "volume": 716255.0}, {"date": "2025-11-05", "close": 6.34, "volume": 84348.0}, {"date": "2025-11-06", "close": 6.02, "volume": 228368.0}, {"date": "2025-11-07", "close": 6.06, "volume": 212817.0}, {"date": "2025-11-10", "close": 6.01, "volume": 85526.0}, {"date": "2025-11-11", "close": 8.82, "volume": 51454330.0}, {"date": "2025-11-12", "close": 8.68, "volume": 2196574.0}, {"date": "2025-11-13", "close": 8.43, "volume": 2608590.0}, {"date": "2025-11-14", "close": 8.53, "volume": 1201843.0}, {"date": "2025-11-17", "close": 8.06, "volume": 930104.0}, {"date": "2025-11-18", "close": 6.88, "volume": 926934.0}, {"date": "2025-11-19", "close": 6.76, "volume": 1749729.0}, {"date": "2025-11-20", "close": 6.6, "volume": 538886.0}, {"date": "2025-11-21", "close": 6.96, "volume": 717679.0}, {"date": "2025-11-24", "close": 7.41, "volume": 470725.0}, {"date": "2025-11-25", "close": 7.71, "volume": 534857.0}, {"date": "2025-11-26", "close": 8.25, "volume": 284450.0}, {"date": "2025-11-28", "close": 8.07, "volume": 398589.0}, {"date": "2025-12-01", "close": 7.91, "volume": 297987.0}, {"date": "2025-12-02", "close": 7.86, "volume": 175336.0}, {"date": "2025-12-03", "close": 8.0, "volume": 230158.0}, {"date": "2025-12-04", "close": 8.22, "volume": 190828.0}, {"date": "2025-12-05", "close": 8.07, "volume": 188902.0}, {"date": "2025-12-08", "close": 8.36, "volume": 240679.0}, {"date": "2025-12-09", "close": 8.23, "volume": 749198.0}, {"date": "2025-12-10", "close": 8.01, "volume": 185278.0}, {"date": "2025-12-11", "close": 8.92, "volume": 242261.0}, {"date": "2025-12-12", "close": 8.46, "volume": 316280.0}, {"date": "2025-12-15", "close": 8.43, "volume": 168578.0}, {"date": "2025-12-16", "close": 8.38, "volume": 143359.0}, {"date": "2025-12-17", "close": 7.8, "volume": 272741.0}, {"date": "2025-12-18", "close": 8.17, "volume": 278789.0}, {"date": "2025-12-19", "close": 8.69, "volume": 206829.0}, {"date": "2025-12-22", "close": 8.77, "volume": 84618.0}, {"date": "2025-12-23", "close": 9.22, "volume": 367614.0}, {"date": "2025-12-24", "close": 9.45, "volume": 583997.0}, {"date": "2025-12-26", "close": 9.5, "volume": 438780.0}, {"date": "2025-12-29", "close": 9.04, "volume": 412324.0}, {"date": "2025-12-30", "close": 8.95, "volume": 88925.0}, {"date": "2025-12-31", "close": 9.03, "volume": 103187.0}, {"date": "2026-01-02", "close": 8.85, "volume": 127435.0}, {"date": "2026-01-05", "close": 8.73, "volume": 112613.0}, {"date": "2026-01-06", "close": 8.26, "volume": 200775.0}, {"date": "2026-01-07", "close": 8.5, "volume": 188394.0}, {"date": "2026-01-08", "close": 8.5, "volume": 89405.0}, {"date": "2026-01-09", "close": 8.81, "volume": 446058.0}, {"date": "2026-01-12", "close": 8.3, "volume": 199795.0}, {"date": "2026-01-13", "close": 8.38, "volume": 131084.0}, {"date": "2026-01-14", "close": 9.1, "volume": 694009.0}, {"date": "2026-01-15", "close": 9.22, "volume": 467162.0}, {"date": "2026-01-16", "close": 9.31, "volume": 262756.0}, {"date": "2026-01-20", "close": 9.1, "volume": 603551.0}, {"date": "2026-01-21", "close": 9.34, "volume": 651295.0}, {"date": "2026-01-22", "close": 10.64, "volume": 1097837.0}, {"date": "2026-01-23", "close": 12.17, "volume": 1835723.0}, {"date": "2026-01-26", "close": 11.4, "volume": 573012.0}, {"date": "2026-01-27", "close": 11.11, "volume": 184409.0}, {"date": "2026-01-28", "close": 10.2, "volume": 334351.0}, {"date": "2026-01-29", "close": 10.27, "volume": 137553.0}, {"date": "2026-01-30", "close": 9.53, "volume": 302542.0}, {"date": "2026-02-02", "close": 10.0, "volume": 295157.0}, {"date": "2026-02-03", "close": 9.97, "volume": 224450.0}, {"date": "2026-02-04", "close": 9.59, "volume": 362581.0}, {"date": "2026-02-05", "close": 8.86, "volume": 1159792.0}, {"date": "2026-02-06", "close": 9.55, "volume": 417110.0}, {"date": "2026-02-09", "close": 9.74, "volume": 130303.0}, {"date": "2026-02-10", "close": 9.53, "volume": 230339.0}, {"date": "2026-02-11", "close": 9.92, "volume": 195700.0}, {"date": "2026-02-12", "close": 9.94, "volume": 181278.0}, {"date": "2026-02-13", "close": 9.78, "volume": 136819.0}, {"date": "2026-02-17", "close": 9.89, "volume": 110754.0}, {"date": "2026-02-18", "close": 10.06, "volume": 98304.0}, {"date": "2026-02-19", "close": 10.62, "volume": 190253.0}, {"date": "2026-02-20", "close": 10.36, "volume": 85384.0}, {"date": "2026-02-23", "close": 9.67, "volume": 191812.0}, {"date": "2026-02-24", "close": 9.78, "volume": 337581.0}, {"date": "2026-02-25", "close": 10.1, "volume": 126685.0}, {"date": "2026-02-26", "close": 10.03, "volume": 96810.0}, {"date": "2026-02-27", "close": 10.11, "volume": 58426.0}, {"date": "2026-03-02", "close": 10.0, "volume": 94137.0}, {"date": "2026-03-03", "close": 9.66, "volume": 344071.0}, {"date": "2026-03-04", "close": 9.74, "volume": 161883.0}, {"date": "2026-03-05", "close": 8.71, "volume": 637842.0}, {"date": "2026-03-06", "close": 8.68, "volume": 165337.0}, {"date": "2026-03-09", "close": 7.05, "volume": 1418853.0}, {"date": "2026-03-10", "close": 6.94, "volume": 3128221.0}, {"date": "2026-03-11", "close": 6.88, "volume": 819794.0}, {"date": "2026-03-12", "close": 7.3, "volume": 1569496.0}, {"date": "2026-03-13", "close": 7.16, "volume": 791266.0}, {"date": "2026-03-16", "close": 7.23, "volume": 372095.0}, {"date": "2026-03-17", "close": 7.25, "volume": 516620.0}, {"date": "2026-03-18", "close": 7.18, "volume": 1084742.0}, {"date": "2026-03-19", "close": 7.215, "volume": 149494.0}, {"date": "2026-03-20", "close": 7.21, "volume": 193064.0}, {"date": "2026-03-23", "close": 7.31, "volume": 143255.0}, {"date": "2026-03-24", "close": 6.9, "volume": 145689.0}, {"date": "2026-03-25", "close": 7.07, "volume": 114313.0}, {"date": "2026-03-26", "close": 6.96, "volume": 115571.0}, {"date": "2026-03-27", "close": 6.37, "volume": 162386.0}, {"date": "2026-03-30", "close": 6.18, "volume": 140103.0}, {"date": "2026-03-31", "close": 6.81, "volume": 244164.0}, {"date": "2026-04-01", "close": 6.76, "volume": 143400.0}, {"date": "2026-04-02", "close": 6.69, "volume": 332808.0}, {"date": "2026-04-06", "close": 7.24, "volume": 218198.0}, {"date": "2026-04-07", "close": 7.33, "volume": 357799.0}, {"date": "2026-04-08", "close": 7.31, "volume": 117705.0}, {"date": "2026-04-09", "close": 7.27, "volume": 186018.0}, {"date": "2026-04-10", "close": 7.2, "volume": 95288.0}, {"date": "2026-04-13", "close": 7.43, "volume": 210061.0}, {"date": "2026-04-14", "close": 7.6, "volume": 140825.0}, {"date": "2026-04-15", "close": 7.76, "volume": 211274.0}, {"date": "2026-04-16", "close": 8.08, "volume": 285473.0}, {"date": "2026-04-17", "close": 8.07, "volume": 842967.0}, {"date": "2026-04-20", "close": 8.53, "volume": 395742.0}, {"date": "2026-04-21", "close": 8.51, "volume": 173553.0}, {"date": "2026-04-22", "close": 8.54, "volume": 340973.0}, {"date": "2026-04-23", "close": 8.14, "volume": 450000.0}, {"date": "2026-04-24", "close": 7.99, "volume": 222241.0}, {"date": "2026-04-27", "close": 7.2, "volume": 846041.0}, {"date": "2026-04-28", "close": 6.96, "volume": 1780310.0}, {"date": "2026-04-29", "close": 7.04, "volume": 344624.0}, {"date": "2026-04-30", "close": 7.27, "volume": 155174.0}, {"date": "2026-05-01", "close": 7.25, "volume": 236028.0}, {"date": "2026-05-04", "close": 7.61, "volume": 388584.0}, {"date": "2026-05-05", "close": 7.89, "volume": 426270.0}, {"date": "2026-05-06", "close": 8.85, "volume": 388695.0}, {"date": "2026-05-07", "close": 1.72, "volume": 24102680.0}, {"date": "2026-05-08", "close": 1.5, "volume": 17386930.0}, {"date": "2026-05-11", "close": 1.49, "volume": 5659507.0}, {"date": "2026-05-12", "close": 1.44, "volume": 4347714.0}, {"date": "2026-05-13", "close": 1.54, "volume": 2503089.0}, {"date": "2026-05-14", "close": 1.81, "volume": 6941912.0}, {"date": "2026-05-15", "close": 1.72, "volume": 2750157.0}, {"date": "2026-05-18", "close": 1.57, "volume": 1834997.0}, {"date": "2026-05-19", "close": 1.53, "volume": 1424594.0}, {"date": "2026-05-20", "close": 1.61, "volume": 2000938.0}, {"date": "2026-05-21", "close": 1.73, "volume": 1767195.0}, {"date": "2026-05-22", "close": 1.64, "volume": 1267377.0}, {"date": "2026-05-26", "close": 1.76, "volume": 1969391.0}, {"date": "2026-05-27", "close": 1.72, "volume": 1242357.0}, {"date": "2026-05-28", "close": 1.78, "volume": 700477.0}, {"date": "2026-05-29", "close": 1.85, "volume": 1108408.0}, {"date": "2026-06-01", "close": 1.78, "volume": 995259.0}, {"date": "2026-06-02", "close": 1.74, "volume": 937460.0}, {"date": "2026-06-03", "close": 1.67, "volume": 812625.0}, {"date": "2026-06-04", "close": 1.72, "volume": 644832.0}, {"date": "2026-06-05", "close": 1.64, "volume": 954398.0}, {"date": "2026-06-08", "close": 1.65, "volume": 614437.0}, {"date": "2026-06-09", "close": 1.67, "volume": 495081.0}, {"date": "2026-06-10", "close": 1.6, "volume": 976740.0}, {"date": "2026-06-11", "close": 1.64, "volume": 492995.0}, {"date": "2026-06-12", "close": 1.62, "volume": 458509.0}, {"date": "2026-06-15", "close": 1.77, "volume": 2157978.0}, {"date": "2026-06-16", "close": 1.75, "volume": 1216351.0}, {"date": "2026-06-17", "close": 1.74, "volume": 1305746.0}, {"date": "2026-06-18", "close": 1.72, "volume": 885200.0}, {"date": "2026-06-22", "close": 1.69, "volume": 883240.0}, {"date": "2026-06-23", "close": 1.71, "volume": 547323.0}, {"date": "2026-06-24", "close": 1.75, "volume": 1476887.0}, {"date": "2026-06-25", "close": 1.77, "volume": 1668850.0}, {"date": "2026-06-26", "close": 1.75, "volume": 1242405.0}, {"date": "2026-06-29", "close": 1.78, "volume": 1030003.0}, {"date": "2026-06-30", "close": 1.73, "volume": 1109061.0}, {"date": "2026-07-01", "close": 1.76, "volume": 605237.0}, {"date": "2026-07-02", "close": 1.78, "volume": 588354.0}, {"date": "2026-07-06", "close": 1.91, "volume": 2866895.0}, {"date": "2026-07-07", "close": 1.92, "volume": 1409129.0}, {"date": "2026-07-08", "close": 1.86, "volume": 1521143.0}, {"date": "2026-07-09", "close": 1.92, "volume": 1360161.0}, {"date": "2026-07-10", "close": 1.9, "volume": 1096344.0}, {"date": "2026-07-13", "close": 1.86, "volume": 1049317.0}, {"date": "2026-07-14", "close": 1.895, "volume": 1351249.0}, {"date": "2026-07-15", "close": 1.9, "volume": 813162.0}, {"date": "2026-07-16", "close": 1.92, "volume": 756761.0}, {"date": "2026-07-17", "close": 1.82, "volume": 798871.0}, {"date": "2026-07-20", "close": 1.87, "volume": 759298.0}, {"date": "2026-07-21", "close": 1.93, "volume": 259892.0}, {"date": "2026-07-22", "close": 1.85, "volume": 555287.0}, {"date": "2026-07-23", "close": 1.89, "volume": 1659521.0}, {"date": "2026-07-24", "close": 1.82, "volume": 665841.0}, {"date": "2026-07-27", "close": 1.76, "volume": 651327.0}, {"date": "2026-07-28", "close": 1.76, "volume": 582867.0}, {"date": "2026-07-29", "close": 1.79, "volume": 560027.0}, {"date": "2026-07-30", "close": 1.76, "volume": 731177.0}, {"date": "2026-07-31", "close": 1.79, "volume": 306255.0}, {"date": "2026-08-03", "close": 1.77, "volume": 525500.0}, {"date": "2026-08-04", "close": 1.79, "volume": 640751.0}, {"date": "2026-08-05", "close": 1.8, "volume": 156071.0}, {"date": "2026-08-06", "close": 1.8, "volume": 303982.0}, {"date": "2026-08-07", "close": 1.8, "volume": 351626.0}, {"date": "2026-08-10", "close": 1.75, "volume": 464138.0}, {"date": "2026-08-11", "close": 1.82, "volume": 1446100.0}, {"date": "2026-08-12", "close": 1.7, "volume": 1670501.0}, {"date": "2026-08-13", "close": 1.69, "volume": 470129.0}, {"date": "2026-08-14", "close": 1.7, "volume": 919724.0}, {"date": "2026-08-17", "close": 1.7, "volume": 623324.0}, {"date": "2026-08-18", "close": 1.72, "volume": 690939.0}, {"date": "2026-08-19", "close": 1.85, "volume": 1263362.0}, {"date": "2026-08-20", "close": 1.77, "volume": 368436.0}, {"date": "2026-08-21", "close": 1.78, "volume": 242727.0}, {"date": "2026-08-24", "close": 1.81, "volume": 642503.0}, {"date": "2026-08-25", "close": 1.87, "volume": 1006357.0}, {"date": "2026-08-26", "close": 1.95, "volume": 1831085.0}, {"date": "2026-08-27", "close": 1.91, "volume": 252118.0}, {"date": "2026-08-28", "close": 1.825, "volume": 447136.0}, {"date": "2026-08-31", "close": 1.84, "volume": 291275.0}, {"date": "2026-09-01", "close": 1.855, "volume": 657377.0}, {"date": "2026-09-02", "close": 1.89, "volume": 1061722.0}, {"date": "2026-09-03", "close": 1.83, "volume": 634651.0}, {"date": "2026-09-04", "close": 1.82, "volume": 412684.0}, {"date": "2026-09-08", "close": 1.92, "volume": 1508314.0}, {"date": "2026-09-09", "close": 1.85, "volume": 486375.0}, {"date": "2026-09-10", "close": 1.77, "volume": 565327.0}, {"date": "2026-09-11", "close": 1.8, "volume": 651007.0}, {"date": "2026-09-14", "close": 1.87, "volume": 460523.0}, {"date": "2026-09-15", "close": 1.89, "volume": 618745.0}, {"date": "2026-09-16", "close": 1.91, "volume": 579256.0}, {"date": "2026-09-17", "close": 1.91, "volume": 637548.0}, {"date": "2026-09-18", "close": 1.91, "volume": 400979.0}, {"date": "2026-09-21", "close": 1.96, "volume": 426339.0}, {"date": "2026-09-22", "close": 2.05, "volume": 1066302.0}, {"date": "2026-09-23", "close": 2.0, "volume": 669455.0}], "refreshing": true}