{"ticker": "IMUX", "overview": {"cik": "1280776", "ticker": "IMUX", "name": "IMMUNIC, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193805-26-001256", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002590", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193805-26-001219", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193805-26-001196", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000947871-26-000800", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097293", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001831942-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088748", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-12", "title": "Employee share plan", "accession": "0001193805-26-001078", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193805-26-001071", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001280776-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193805-26-001069", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001193805-26-001068", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092235", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001390202-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0001716774-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193805-26-000966", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193805-26-000932", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193805-26-000931", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193805-26-000930", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193805-26-000929", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193805-26-000928", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193805-26-000916", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193805-26-000892", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193805-26-000891", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IMUX", "has_prices": true, "as_of": "2026-07-24", "last": 13.39, "prev_close": 14.28, "change": -0.8899999999999988, "change_pct": -0.06232492997198871, "session_volume": 155884.0, "vwap_5": 14.482097906715387, "vwap_20": 14.921948358659787, "vwap_60": 13.30122458824905, "vwap_250": 10.093467596330786, "high_52w": 15.41, "low_52w": 5.102, "avg_volume_20": 171720.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193805-26-001256", "src": "INSIDERS", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Robert Thorvald Nagel", "who_key": "Nagel Robert Thorvald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on IMUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113417/000119380526001256/0001193805-26-001256-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68563}, {"id": "13DG-0000947871-26-000800", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. takes a 5.3% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0000947871-26-000800-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001831942-26-000038", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Commodore Capital LP moves to a 9.9% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000038-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-097293", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. moves to a 7.47% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0001104659-26-097293-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001213900-26-088748", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. moves to a 4.9% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0001213900-26-088748-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001193805-26-001069", "src": "INSIDERS", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Elena Ridloff", "who_key": "Ridloff Elena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on IMUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772518/000119380526001069/0001193805-26-001069-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "13DG-0001104659-26-092235", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. moves to a 6.9% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0001104659-26-092235-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001390202-26-000013", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. takes a 6.06% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0001390202-26-000013-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001716774-26-000017", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aberdeen Group plc moves to a 6.05% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000017-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000921895-26-001364", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "683 Capital Management, LLC", "who_key": "683 Capital 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": "Pharmaceutical Preparations", "country": "United States", "headline": "683 Capital Management, LLC moves to a 3.4% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1404574/0000921895-26-001364-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001172661-26-002364", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 4.85% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002364-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001104659-26-056411", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. takes a 5.4% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0001104659-26-056411-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0000919574-26-002262", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Avidity Partners Management LP", "who_key": "Avidity Partners Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avidity Partners Management LP crosses 5% of IMUX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1791827/0000919574-26-002262-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287443}], "recent_buys": [], "institutional": [{"id": "13DG-0000947871-26-000800", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. takes a 5.3% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0000947871-26-000800-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001831942-26-000038", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Commodore Capital LP moves to a 9.9% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000038-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-097293", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. moves to a 7.47% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0001104659-26-097293-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001213900-26-088748", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. moves to a 4.9% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0001213900-26-088748-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001104659-26-092235", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. moves to a 6.9% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0001104659-26-092235-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001390202-26-000013", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. takes a 6.06% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0001390202-26-000013-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001716774-26-000017", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aberdeen Group plc moves to a 6.05% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000017-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000921895-26-001364", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "683 Capital Management, LLC", "who_key": "683 Capital 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": "Pharmaceutical Preparations", "country": "United States", "headline": "683 Capital Management, LLC moves to a 3.4% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1404574/0000921895-26-001364-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001172661-26-002364", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 4.85% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002364-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001104659-26-056411", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Immunic, Inc.", "who_key": "IMMUNIC, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IMMUNIC, INC. takes a 5.4% passive stake in IMUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1280776/0001104659-26-056411-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0000919574-26-002262", "src": "13DG", "ticker": "IMUX", "cik": "1280776", "company": "IMMUNIC, INC.", "company_raw": "IMMUNIC, INC.", "who": "Avidity Partners Management LP", "who_key": "Avidity Partners Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avidity Partners Management LP crosses 5% of IMUX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1791827/0000919574-26-002262-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287443}], "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": "Immunic, Inc.  - Common Stock", "new_value": "IMMUNIC, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001280776", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001280776", "applied": 1, "detected_at": "2026-10-25T10:19:55.489212"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193805-26-001256", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002590", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193805-26-001219", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193805-26-001196", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000947871-26-000800", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097293", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001831942-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088748", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-12", "title": "Employee share plan", "accession": "0001193805-26-001078", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193805-26-001071", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001280776-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193805-26-001069", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001193805-26-001068", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092235", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001390202-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0001716774-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193805-26-000966", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193805-26-000932", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193805-26-000931", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193805-26-000930", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193805-26-000929", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193805-26-000928", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193805-26-000916", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193805-26-000892", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193805-26-000891", "price_sensitive": false}], "performance": {"ticker": "IMUX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 88.0, "volume": 23880.0}, {"date": "2021-07-28", "close": 91.5, "volume": 9128.0}, {"date": "2021-07-29", "close": 91.7, "volume": 8901.0}, {"date": "2021-07-30", "close": 88.3, "volume": 15223.0}, {"date": "2021-08-02", "close": 89.2, "volume": 10699.0}, {"date": "2021-08-03", "close": 90.4, "volume": 10795.0}, {"date": "2021-08-04", "close": 87.4, "volume": 17536.0}, {"date": "2021-08-05", "close": 80.5, "volume": 72416.0}, {"date": "2021-08-06", "close": 92.3, "volume": 38140.0}, {"date": "2021-08-09", "close": 98.0, "volume": 26261.0}, {"date": "2021-08-10", "close": 97.8, "volume": 22997.0}, {"date": "2021-08-11", "close": 94.3, "volume": 14443.0}, {"date": "2021-08-12", "close": 97.2, "volume": 9026.0}, {"date": "2021-08-13", "close": 94.6, "volume": 11948.0}, {"date": "2021-08-16", "close": 90.8, "volume": 12796.0}, {"date": "2021-08-17", "close": 96.4, "volume": 17171.0}, {"date": "2021-08-18", "close": 95.2, "volume": 22278.0}, {"date": "2021-08-19", "close": 91.0, "volume": 10797.0}, {"date": "2021-08-20", "close": 89.2, "volume": 13125.0}, {"date": "2021-08-23", "close": 97.8, "volume": 19186.0}, {"date": "2021-08-24", "close": 99.0, "volume": 11492.0}, {"date": "2021-08-25", "close": 98.3, "volume": 9919.0}, {"date": "2021-08-26", "close": 93.6, "volume": 10737.0}, {"date": "2021-08-27", "close": 98.4, "volume": 12204.0}, {"date": "2021-08-30", "close": 99.6, "volume": 15916.0}, {"date": "2021-08-31", "close": 98.5, "volume": 30092.0}, {"date": "2021-09-01", "close": 99.3, "volume": 8315.0}, {"date": "2021-09-02", "close": 102.3, "volume": 15199.0}, {"date": "2021-09-03", "close": 101.0, "volume": 10940.0}, {"date": "2021-09-07", "close": 95.8, "volume": 13043.0}, {"date": "2021-09-08", "close": 95.6, "volume": 7404.0}, {"date": "2021-09-09", "close": 96.8, "volume": 8708.0}, {"date": "2021-09-10", "close": 94.3, "volume": 9331.0}, {"date": "2021-09-13", "close": 96.8, "volume": 11335.0}, {"date": "2021-09-14", "close": 94.3, "volume": 7497.0}, {"date": "2021-09-15", "close": 95.5, "volume": 4376.0}, {"date": "2021-09-16", "close": 97.1, "volume": 6463.0}, {"date": "2021-09-17", "close": 94.2, "volume": 46618.0}, {"date": "2021-09-20", "close": 90.7, "volume": 10171.0}, {"date": "2021-09-21", "close": 89.3, "volume": 8603.0}, {"date": "2021-09-22", "close": 89.5, "volume": 11092.0}, {"date": "2021-09-23", "close": 95.2, "volume": 8587.0}, {"date": "2021-09-24", "close": 92.2, "volume": 6010.0}, {"date": "2021-09-27", "close": 97.3, "volume": 15879.0}, {"date": "2021-09-28", "close": 92.9, "volume": 18179.0}, {"date": "2021-09-29", "close": 90.9, "volume": 9443.0}, {"date": "2021-09-30", "close": 88.5, "volume": 9496.0}, {"date": "2021-10-01", "close": 78.4, "volume": 333713.0}, {"date": "2021-10-04", "close": 77.0, "volume": 25875.0}, {"date": "2021-10-05", "close": 73.4, "volume": 18275.0}, {"date": "2021-10-06", "close": 74.4, "volume": 29859.0}, {"date": "2021-10-07", "close": 77.9, "volume": 23769.0}, {"date": "2021-10-08", "close": 80.4, "volume": 27712.0}, {"date": "2021-10-11", "close": 81.5, "volume": 22363.0}, {"date": "2021-10-12", "close": 82.5, "volume": 16606.0}, {"date": "2021-10-13", "close": 84.1, "volume": 22944.0}, {"date": "2021-10-14", "close": 83.9, "volume": 15730.0}, {"date": "2021-10-15", "close": 86.7, "volume": 19252.0}, {"date": "2021-10-18", "close": 84.7, "volume": 31556.0}, {"date": "2021-10-19", "close": 84.9, "volume": 14849.0}, {"date": "2021-10-20", "close": 84.3, "volume": 14872.0}, {"date": "2021-10-21", "close": 83.6, "volume": 11972.0}, {"date": "2021-10-22", "close": 86.1, "volume": 25409.0}, {"date": "2021-10-25", "close": 87.0, "volume": 16093.0}, {"date": "2021-10-26", "close": 86.4, "volume": 8360.0}, {"date": "2021-10-27", "close": 86.8, "volume": 10063.0}, {"date": "2021-10-28", "close": 91.9, "volume": 8772.0}, {"date": "2021-10-29", "close": 93.2, "volume": 10817.0}, {"date": "2021-11-01", "close": 96.5, "volume": 13444.0}, {"date": "2021-11-02", "close": 97.5, "volume": 7824.0}, {"date": "2021-11-03", "close": 99.9, "volume": 13501.0}, {"date": "2021-11-04", "close": 102.5, "volume": 17042.0}, {"date": "2021-11-05", "close": 102.0, "volume": 17050.0}, {"date": "2021-11-08", "close": 99.1, "volume": 9963.0}, {"date": "2021-11-09", "close": 101.0, "volume": 9806.0}, {"date": "2021-11-10", "close": 99.8, "volume": 7824.0}, {"date": "2021-11-11", "close": 100.5, "volume": 12901.0}, {"date": "2021-11-12", "close": 97.0, "volume": 8520.0}, {"date": "2021-11-15", "close": 92.5, "volume": 9268.0}, {"date": "2021-11-16", "close": 92.5, "volume": 7712.0}, {"date": "2021-11-17", "close": 93.2, "volume": 17147.0}, {"date": "2021-11-18", "close": 87.6, "volume": 26312.0}, {"date": "2021-11-19", "close": 93.7, "volume": 17536.0}, {"date": "2021-11-22", "close": 89.2, "volume": 56331.0}, {"date": "2021-11-23", "close": 90.6, "volume": 10213.0}, {"date": "2021-11-24", "close": 91.9, "volume": 19562.0}, {"date": "2021-11-26", "close": 86.1, "volume": 13907.0}, {"date": "2021-11-29", "close": 83.2, "volume": 19704.0}, {"date": "2021-11-30", "close": 85.3, "volume": 11823.0}, {"date": "2021-12-01", "close": 85.0, "volume": 12026.0}, {"date": "2021-12-02", "close": 85.2, "volume": 17263.0}, {"date": "2021-12-03", "close": 83.2, "volume": 15687.0}, {"date": "2021-12-06", "close": 83.3, "volume": 18471.0}, {"date": "2021-12-07", "close": 91.2, "volume": 17376.0}, {"date": "2021-12-08", "close": 95.6, "volume": 13390.0}, {"date": "2021-12-09", "close": 94.8, "volume": 13912.0}, {"date": "2021-12-10", "close": 94.8, "volume": 15520.0}, {"date": "2021-12-13", "close": 91.9, "volume": 31307.0}, {"date": "2021-12-14", "close": 85.4, "volume": 29175.0}, {"date": "2021-12-15", "close": 88.5, "volume": 16329.0}, {"date": "2021-12-16", "close": 88.5, "volume": 9921.0}, {"date": "2021-12-17", "close": 95.6, "volume": 22090.0}, {"date": "2021-12-20", "close": 97.2, "volume": 13103.0}, {"date": "2021-12-21", "close": 99.7, "volume": 9638.0}, {"date": "2021-12-22", "close": 98.5, "volume": 8290.0}, {"date": "2021-12-23", "close": 99.0, "volume": 20263.0}, {"date": "2021-12-27", "close": 95.7, "volume": 13462.0}, {"date": "2021-12-28", "close": 95.0, "volume": 12243.0}, {"date": "2021-12-29", "close": 92.9, "volume": 39410.0}, {"date": "2021-12-30", "close": 96.2, "volume": 10946.0}, {"date": "2021-12-31", "close": 95.7, "volume": 10128.0}, {"date": "2022-01-03", "close": 107.3, "volume": 25757.0}, {"date": "2022-01-04", "close": 103.1, "volume": 269939.0}, {"date": "2022-01-05", "close": 95.4, "volume": 45026.0}, {"date": "2022-01-06", "close": 99.8, "volume": 19297.0}, {"date": "2022-01-07", "close": 96.4, "volume": 7986.0}, {"date": "2022-01-10", "close": 114.9, "volume": 45866.0}, {"date": "2022-01-11", "close": 117.7, "volume": 28960.0}, {"date": "2022-01-12", "close": 119.1, "volume": 28720.0}, {"date": "2022-01-13", "close": 115.9, "volume": 18471.0}, {"date": "2022-01-14", "close": 118.5, "volume": 16851.0}, {"date": "2022-01-18", "close": 113.2, "volume": 12259.0}, {"date": "2022-01-19", "close": 113.1, "volume": 15018.0}, {"date": "2022-01-20", "close": 104.5, "volume": 26818.0}, {"date": "2022-01-21", "close": 97.7, "volume": 28532.0}, {"date": "2022-01-24", "close": 101.1, "volume": 40930.0}, {"date": "2022-01-25", "close": 105.2, "volume": 14366.0}, {"date": "2022-01-26", "close": 108.8, "volume": 20189.0}, {"date": "2022-01-27", "close": 109.7, "volume": 23777.0}, {"date": "2022-01-28", "close": 112.7, "volume": 15610.0}, {"date": "2022-01-31", "close": 117.9, "volume": 11966.0}, {"date": "2022-02-01", "close": 139.6, "volume": 254417.0}, {"date": "2022-02-02", "close": 131.6, "volume": 35006.0}, {"date": "2022-02-03", "close": 132.4, "volume": 19064.0}, {"date": "2022-02-04", "close": 133.9, "volume": 17968.0}, {"date": "2022-02-07", "close": 132.3, "volume": 15850.0}, {"date": "2022-02-08", "close": 130.9, "volume": 15381.0}, {"date": "2022-02-09", "close": 142.6, "volume": 27510.0}, {"date": "2022-02-10", "close": 135.6, "volume": 15691.0}, {"date": "2022-02-11", "close": 135.6, "volume": 6778.0}, {"date": "2022-02-14", "close": 127.5, "volume": 10685.0}, {"date": "2022-02-15", "close": 132.3, "volume": 9040.0}, {"date": "2022-02-16", "close": 132.7, "volume": 10709.0}, {"date": "2022-02-17", "close": 128.9, "volume": 13138.0}, {"date": "2022-02-18", "close": 125.0, "volume": 19259.0}, {"date": "2022-02-22", "close": 123.3, "volume": 12632.0}, {"date": "2022-02-23", "close": 118.0, "volume": 19709.0}, {"date": "2022-02-24", "close": 107.2, "volume": 38355.0}, {"date": "2022-02-25", "close": 106.9, "volume": 8073.0}, {"date": "2022-02-28", "close": 116.5, "volume": 91837.0}, {"date": "2022-03-01", "close": 114.2, "volume": 28369.0}, {"date": "2022-03-02", "close": 118.8, "volume": 10474.0}, {"date": "2022-03-03", "close": 112.8, "volume": 14787.0}, {"date": "2022-03-04", "close": 106.6, "volume": 15185.0}, {"date": "2022-03-07", "close": 102.1, "volume": 117229.0}, {"date": "2022-03-08", "close": 107.1, "volume": 13023.0}, {"date": "2022-03-09", "close": 110.8, "volume": 33990.0}, {"date": "2022-03-10", "close": 108.8, "volume": 10341.0}, {"date": "2022-03-11", "close": 104.5, "volume": 8039.0}, {"date": "2022-03-14", "close": 102.1, "volume": 13839.0}, {"date": "2022-03-15", "close": 103.5, "volume": 10296.0}, {"date": "2022-03-16", "close": 108.6, "volume": 8248.0}, {"date": "2022-03-17", "close": 118.0, "volume": 9700.0}, {"date": "2022-03-18", "close": 119.5, "volume": 22381.0}, {"date": "2022-03-21", "close": 112.5, "volume": 10862.0}, {"date": "2022-03-22", "close": 114.2, "volume": 10979.0}, {"date": "2022-03-23", "close": 113.5, "volume": 5451.0}, {"date": "2022-03-24", "close": 119.4, "volume": 6180.0}, {"date": "2022-03-25", "close": 117.5, "volume": 7114.0}, {"date": "2022-03-28", "close": 114.3, "volume": 52010.0}, {"date": "2022-03-29", "close": 115.2, "volume": 8544.0}, {"date": "2022-03-30", "close": 115.5, "volume": 10500.0}, {"date": "2022-03-31", "close": 113.0, "volume": 11597.0}, {"date": "2022-04-01", "close": 121.2, "volume": 27968.0}, {"date": "2022-04-04", "close": 122.5, "volume": 16118.0}, {"date": "2022-04-05", "close": 121.5, "volume": 11069.0}, {"date": "2022-04-06", "close": 121.0, "volume": 8674.0}, {"date": "2022-04-07", "close": 112.8, "volume": 15932.0}, {"date": "2022-04-08", "close": 111.2, "volume": 12793.0}, {"date": "2022-04-11", "close": 110.5, "volume": 8850.0}, {"date": "2022-04-12", "close": 107.8, "volume": 25044.0}, {"date": "2022-04-13", "close": 110.6, "volume": 10196.0}, {"date": "2022-04-14", "close": 104.1, "volume": 14919.0}, {"date": "2022-04-18", "close": 91.4, "volume": 23237.0}, {"date": "2022-04-19", "close": 82.6, "volume": 37824.0}, {"date": "2022-04-20", "close": 76.1, "volume": 21660.0}, {"date": "2022-04-21", "close": 81.3, "volume": 25662.0}, {"date": "2022-04-22", "close": 81.0, "volume": 151135.0}, {"date": "2022-04-25", "close": 82.7, "volume": 16734.0}, {"date": "2022-04-26", "close": 78.7, "volume": 14628.0}, {"date": "2022-04-27", "close": 77.3, "volume": 14008.0}, {"date": "2022-04-28", "close": 72.9, "volume": 14414.0}, {"date": "2022-04-29", "close": 67.7, "volume": 16396.0}, {"date": "2022-05-02", "close": 68.8, "volume": 28872.0}, {"date": "2022-05-03", "close": 69.8, "volume": 43078.0}, {"date": "2022-05-04", "close": 68.9, "volume": 38497.0}, {"date": "2022-05-05", "close": 62.4, "volume": 30985.0}, {"date": "2022-05-06", "close": 59.8, "volume": 17542.0}, {"date": "2022-05-09", "close": 52.2, "volume": 54539.0}, {"date": "2022-05-10", "close": 55.0, "volume": 34347.0}, {"date": "2022-05-11", "close": 52.4, "volume": 26522.0}, {"date": "2022-05-12", "close": 51.5, "volume": 26972.0}, {"date": "2022-05-13", "close": 58.5, "volume": 36112.0}, {"date": "2022-05-16", "close": 60.5, "volume": 46549.0}, {"date": "2022-05-17", "close": 65.1, "volume": 27172.0}, {"date": "2022-05-18", "close": 57.5, "volume": 29636.0}, {"date": "2022-05-19", "close": 54.8, "volume": 24385.0}, {"date": "2022-05-20", "close": 57.7, "volume": 27988.0}, {"date": "2022-05-23", "close": 60.2, "volume": 44169.0}, {"date": "2022-05-24", "close": 60.5, "volume": 51082.0}, {"date": "2022-05-25", "close": 60.0, "volume": 30010.0}, {"date": "2022-05-26", "close": 60.8, "volume": 33022.0}, {"date": "2022-05-27", "close": 61.1, "volume": 15603.0}, {"date": "2022-05-31", "close": 62.0, "volume": 18165.0}, {"date": "2022-06-01", "close": 59.0, "volume": 28314.0}, {"date": "2022-06-02", "close": 31.4, "volume": 2577360.0}, {"date": "2022-06-03", "close": 33.9, "volume": 215471.0}, {"date": "2022-06-06", "close": 33.8, "volume": 74480.0}, {"date": "2022-06-07", "close": 38.0, "volume": 79241.0}, {"date": "2022-06-08", "close": 40.0, "volume": 55842.0}, {"date": "2022-06-09", "close": 39.1, "volume": 40007.0}, {"date": "2022-06-10", "close": 34.15, "volume": 30320.0}, {"date": "2022-06-13", "close": 31.3, "volume": 32905.0}, {"date": "2022-06-14", "close": 32.3, "volume": 36031.0}, {"date": "2022-06-15", "close": 34.0, "volume": 43996.0}, {"date": "2022-06-16", "close": 36.2, "volume": 45931.0}, {"date": "2022-06-17", "close": 35.9, "volume": 74829.0}, {"date": "2022-06-21", "close": 37.2, "volume": 55618.0}, {"date": "2022-06-22", "close": 37.2, "volume": 32433.0}, {"date": "2022-06-23", "close": 39.1, "volume": 20940.0}, {"date": "2022-06-24", "close": 38.0, "volume": 249866.0}, {"date": "2022-06-27", "close": 39.6, "volume": 24032.0}, {"date": "2022-06-28", "close": 39.4, "volume": 9216.0}, {"date": "2022-06-29", "close": 34.3, "volume": 27704.0}, {"date": "2022-06-30", "close": 34.7, "volume": 13869.0}, {"date": "2022-07-01", "close": 34.7, "volume": 13089.0}, {"date": "2022-07-05", "close": 37.7, "volume": 17863.0}, {"date": "2022-07-06", "close": 38.9, "volume": 16177.0}, {"date": "2022-07-07", "close": 41.0, "volume": 13096.0}, {"date": "2022-07-08", "close": 43.0, "volume": 8177.0}, {"date": "2022-07-11", "close": 39.5, "volume": 12456.0}, {"date": "2022-07-12", "close": 39.4, "volume": 12210.0}, {"date": "2022-07-13", "close": 41.1, "volume": 12988.0}, {"date": "2022-07-14", "close": 36.9, "volume": 9437.0}, {"date": "2022-07-15", "close": 39.2, "volume": 10896.0}, {"date": "2022-07-18", "close": 38.4, "volume": 15076.0}, {"date": "2022-07-19", "close": 39.1, "volume": 15205.0}, {"date": "2022-07-20", "close": 40.3, "volume": 14198.0}, {"date": "2022-07-21", "close": 39.5, "volume": 3884.0}, {"date": "2022-07-22", "close": 36.6, "volume": 5126.0}, {"date": "2022-07-25", "close": 36.8, "volume": 7017.0}, {"date": "2022-07-26", "close": 35.1, "volume": 13479.0}, {"date": "2022-07-27", "close": 35.2, "volume": 15956.0}, {"date": "2022-07-28", "close": 34.6, "volume": 7236.0}, {"date": "2022-07-29", "close": 35.4, "volume": 7421.0}, {"date": "2022-08-01", "close": 34.9, "volume": 3519.0}, {"date": "2022-08-02", "close": 36.2, "volume": 8108.0}, {"date": "2022-08-03", "close": 38.9, "volume": 18990.0}, {"date": "2022-08-04", "close": 47.9, "volume": 79221.0}, {"date": "2022-08-05", "close": 53.3, "volume": 22377.0}, {"date": "2022-08-08", "close": 51.1, "volume": 24968.0}, {"date": "2022-08-09", "close": 50.2, "volume": 18174.0}, {"date": "2022-08-10", "close": 51.4, "volume": 7144.0}, {"date": "2022-08-11", "close": 49.2, "volume": 6271.0}, {"date": "2022-08-12", "close": 52.5, "volume": 9387.0}, {"date": "2022-08-15", "close": 54.9, "volume": 12079.0}, {"date": "2022-08-16", "close": 50.9, "volume": 12166.0}, {"date": "2022-08-17", "close": 50.2, "volume": 6791.0}, {"date": "2022-08-18", "close": 51.7, "volume": 14749.0}, {"date": "2022-08-19", "close": 50.9, "volume": 3627.0}, {"date": "2022-08-22", "close": 49.9, "volume": 6535.0}, {"date": "2022-08-23", "close": 48.2, "volume": 8670.0}, {"date": "2022-08-24", "close": 50.6, "volume": 4537.0}, {"date": "2022-08-25", "close": 51.6, "volume": 7206.0}, {"date": "2022-08-26", "close": 46.9, "volume": 11014.0}, {"date": "2022-08-29", "close": 45.7, "volume": 3118.0}, {"date": "2022-08-30", "close": 46.0, "volume": 15114.0}, {"date": "2022-08-31", "close": 44.5, "volume": 9290.0}, {"date": "2022-09-01", "close": 44.5, "volume": 7110.0}, {"date": "2022-09-02", "close": 45.4, "volume": 16484.0}, {"date": "2022-09-06", "close": 43.9, "volume": 7397.0}, {"date": "2022-09-07", "close": 46.0, "volume": 9068.0}, {"date": "2022-09-08", "close": 46.2, "volume": 3265.0}, {"date": "2022-09-09", "close": 47.2, "volume": 8047.0}, {"date": "2022-09-12", "close": 43.5, "volume": 12849.0}, {"date": "2022-09-13", "close": 41.3, "volume": 8454.0}, {"date": "2022-09-14", "close": 39.9, "volume": 5773.0}, {"date": "2022-09-15", "close": 40.0, "volume": 4829.0}, {"date": "2022-09-16", "close": 39.1, "volume": 9955.0}, {"date": "2022-09-19", "close": 38.5, "volume": 9731.0}, {"date": "2022-09-20", "close": 34.0, "volume": 12095.0}, {"date": "2022-09-21", "close": 33.4, "volume": 7324.0}, {"date": "2022-09-22", "close": 32.1, "volume": 22766.0}, {"date": "2022-09-23", "close": 32.1, "volume": 15033.0}, {"date": "2022-09-26", "close": 30.0, "volume": 17255.0}, {"date": "2022-09-27", "close": 34.6, "volume": 62680.0}, {"date": "2022-09-28", "close": 33.6, "volume": 18517.0}, {"date": "2022-09-29", "close": 31.7, "volume": 11437.0}, {"date": "2022-09-30", "close": 31.6, "volume": 17082.0}, {"date": "2022-10-03", "close": 31.6, "volume": 12141.0}, {"date": "2022-10-04", "close": 35.7, "volume": 63556.0}, {"date": "2022-10-05", "close": 36.1, "volume": 21435.0}, {"date": "2022-10-06", "close": 37.3, "volume": 13477.0}, {"date": "2022-10-07", "close": 39.6, "volume": 23751.0}, {"date": "2022-10-10", "close": 62.0, "volume": 4708544.0}, {"date": "2022-10-11", "close": 94.1, "volume": 2883493.0}, {"date": "2022-10-12", "close": 96.7, "volume": 2297425.0}, {"date": "2022-10-13", "close": 108.0, "volume": 2510603.0}, {"date": "2022-10-14", "close": 100.3, "volume": 736201.0}, {"date": "2022-10-17", "close": 95.1, "volume": 376430.0}, {"date": "2022-10-18", "close": 96.8, "volume": 246541.0}, {"date": "2022-10-19", "close": 94.7, "volume": 260151.0}, {"date": "2022-10-20", "close": 92.0, "volume": 1194349.0}, {"date": "2022-10-21", "close": 20.8, "volume": 2531043.0}, {"date": "2022-10-24", "close": 17.0, "volume": 868601.0}, {"date": "2022-10-25", "close": 17.0, "volume": 442098.0}, {"date": "2022-10-26", "close": 18.5, "volume": 425032.0}, {"date": "2022-10-27", "close": 18.0, "volume": 327622.0}, {"date": "2022-10-28", "close": 17.7, "volume": 222090.0}, {"date": "2022-10-31", "close": 17.7, "volume": 142862.0}, {"date": "2022-11-01", "close": 19.5, "volume": 463879.0}, {"date": "2022-11-02", "close": 17.1, "volume": 207891.0}, {"date": "2022-11-03", "close": 15.8, "volume": 169972.0}, {"date": "2022-11-04", "close": 15.2, "volume": 161701.0}, {"date": "2022-11-07", "close": 14.3, "volume": 193595.0}, {"date": "2022-11-08", "close": 15.0, "volume": 168435.0}, {"date": "2022-11-09", "close": 14.5, "volume": 114566.0}, {"date": "2022-11-10", "close": 15.1, "volume": 151026.0}, {"date": "2022-11-11", "close": 14.6, "volume": 169700.0}, {"date": "2022-11-14", "close": 14.7, "volume": 144262.0}, {"date": "2022-11-15", "close": 14.8, "volume": 99392.0}, {"date": "2022-11-16", "close": 14.2, "volume": 68278.0}, {"date": "2022-11-17", "close": 14.5, "volume": 459532.0}, {"date": "2022-11-18", "close": 14.2, "volume": 136640.0}, {"date": "2022-11-21", "close": 13.1, "volume": 91080.0}, {"date": "2022-11-22", "close": 13.1, "volume": 98345.0}, {"date": "2022-11-23", "close": 13.6, "volume": 108982.0}, {"date": "2022-11-25", "close": 13.4, "volume": 50016.0}, {"date": "2022-11-28", "close": 13.8, "volume": 43740.0}, {"date": "2022-11-29", "close": 13.3, "volume": 34737.0}, {"date": "2022-11-30", "close": 13.4, "volume": 58779.0}, {"date": "2022-12-01", "close": 13.5, "volume": 45755.0}, {"date": "2022-12-02", "close": 13.6, "volume": 44211.0}, {"date": "2022-12-05", "close": 13.4, "volume": 61491.0}, {"date": "2022-12-06", "close": 12.4, "volume": 63050.0}, {"date": "2022-12-07", "close": 11.6, "volume": 70948.0}, {"date": "2022-12-08", "close": 11.9, "volume": 56613.0}, {"date": "2022-12-09", "close": 11.8, "volume": 35213.0}, {"date": "2022-12-12", "close": 12.5, "volume": 57144.0}, {"date": "2022-12-13", "close": 12.4, "volume": 43520.0}, {"date": "2022-12-14", "close": 12.6, "volume": 64477.0}, {"date": "2022-12-15", "close": 12.0, "volume": 160403.0}, {"date": "2022-12-16", "close": 11.7, "volume": 140742.0}, {"date": "2022-12-19", "close": 11.3, "volume": 77967.0}, {"date": "2022-12-20", "close": 11.8, "volume": 63105.0}, {"date": "2022-12-21", "close": 12.6, "volume": 96184.0}, {"date": "2022-12-22", "close": 12.8, "volume": 92495.0}, {"date": "2022-12-23", "close": 13.0, "volume": 44906.0}, {"date": "2022-12-27", "close": 12.8, "volume": 44944.0}, {"date": "2022-12-28", "close": 12.7, "volume": 60046.0}, {"date": "2022-12-29", "close": 13.8, "volume": 97613.0}, {"date": "2022-12-30", "close": 14.0, "volume": 92533.0}, {"date": "2023-01-03", "close": 14.0, "volume": 77772.0}, {"date": "2023-01-04", "close": 13.9, "volume": 42872.0}, {"date": "2023-01-05", "close": 13.5, "volume": 28903.0}, {"date": "2023-01-06", "close": 13.8, "volume": 26024.0}, {"date": "2023-01-09", "close": 14.0, "volume": 54139.0}, {"date": "2023-01-10", "close": 14.2, "volume": 34004.0}, {"date": "2023-01-11", "close": 14.7, "volume": 69328.0}, {"date": "2023-01-12", "close": 15.6, "volume": 129145.0}, {"date": "2023-01-13", "close": 15.4, "volume": 113469.0}, {"date": "2023-01-17", "close": 15.4, "volume": 75943.0}, {"date": "2023-01-18", "close": 15.0, "volume": 67009.0}, {"date": "2023-01-19", "close": 17.9, "volume": 411174.0}, {"date": "2023-01-20", "close": 18.6, "volume": 157815.0}, {"date": "2023-01-23", "close": 17.9, "volume": 108060.0}, {"date": "2023-01-24", "close": 19.6, "volume": 149639.0}, {"date": "2023-01-25", "close": 19.2, "volume": 106858.0}, {"date": "2023-01-26", "close": 20.7, "volume": 148306.0}, {"date": "2023-01-27", "close": 22.4, "volume": 186978.0}, {"date": "2023-01-30", "close": 21.0, "volume": 101923.0}, {"date": "2023-01-31", "close": 24.0, "volume": 174285.0}, {"date": "2023-02-01", "close": 25.2, "volume": 118809.0}, {"date": "2023-02-02", "close": 25.7, "volume": 163248.0}, {"date": "2023-02-03", "close": 28.7, "volume": 129232.0}, {"date": "2023-02-06", "close": 26.1, "volume": 276588.0}, {"date": "2023-02-07", "close": 25.0, "volume": 154961.0}, {"date": "2023-02-08", "close": 22.4, "volume": 176150.0}, {"date": "2023-02-09", "close": 20.3, "volume": 126615.0}, {"date": "2023-02-10", "close": 20.4, "volume": 105824.0}, {"date": "2023-02-13", "close": 20.0, "volume": 59317.0}, {"date": "2023-02-14", "close": 19.9, "volume": 79402.0}, {"date": "2023-02-15", "close": 21.2, "volume": 156413.0}, {"date": "2023-02-16", "close": 19.8, "volume": 87316.0}, {"date": "2023-02-17", "close": 20.1, "volume": 68031.0}, {"date": "2023-02-21", "close": 19.2, "volume": 64642.0}, {"date": "2023-02-22", "close": 18.9, "volume": 63395.0}, {"date": "2023-02-23", "close": 19.7, "volume": 77445.0}, {"date": "2023-02-24", "close": 18.9, "volume": 66887.0}, {"date": "2023-02-27", "close": 18.9, "volume": 86963.0}, {"date": "2023-02-28", "close": 19.8, "volume": 63834.0}, {"date": "2023-03-01", "close": 19.8, "volume": 85642.0}, {"date": "2023-03-02", "close": 19.8, "volume": 48925.0}, {"date": "2023-03-03", "close": 19.3, "volume": 61812.0}, {"date": "2023-03-06", "close": 22.3, "volume": 162876.0}, {"date": "2023-03-07", "close": 23.2, "volume": 161550.0}, {"date": "2023-03-08", "close": 21.7, "volume": 121328.0}, {"date": "2023-03-09", "close": 19.1, "volume": 111475.0}, {"date": "2023-03-10", "close": 16.6, "volume": 129900.0}, {"date": "2023-03-13", "close": 16.8, "volume": 96862.0}, {"date": "2023-03-14", "close": 17.6, "volume": 116449.0}, {"date": "2023-03-15", "close": 16.4, "volume": 71978.0}, {"date": "2023-03-16", "close": 17.6, "volume": 58602.0}, {"date": "2023-03-17", "close": 16.5, "volume": 80845.0}, {"date": "2023-03-20", "close": 16.7, "volume": 51557.0}, {"date": "2023-03-21", "close": 16.9, "volume": 50879.0}, {"date": "2023-03-22", "close": 15.8, "volume": 51988.0}, {"date": "2023-03-23", "close": 14.9, "volume": 61729.0}, {"date": "2023-03-24", "close": 14.8, "volume": 42120.0}, {"date": "2023-03-27", "close": 15.3, "volume": 62261.0}, {"date": "2023-03-28", "close": 14.6, "volume": 43628.0}, {"date": "2023-03-29", "close": 14.8, "volume": 29396.0}, {"date": "2023-03-30", "close": 14.4, "volume": 26624.0}, {"date": "2023-03-31", "close": 14.9, "volume": 19459.0}, {"date": "2023-04-03", "close": 16.1, "volume": 58682.0}, {"date": "2023-04-04", "close": 14.6, "volume": 50817.0}, {"date": "2023-04-05", "close": 15.5, "volume": 3085704.0}, {"date": "2023-04-06", "close": 13.9, "volume": 334431.0}, {"date": "2023-04-10", "close": 13.3, "volume": 114630.0}, {"date": "2023-04-11", "close": 14.4, "volume": 140805.0}, {"date": "2023-04-12", "close": 13.8, "volume": 63851.0}, {"date": "2023-04-13", "close": 15.2, "volume": 115903.0}, {"date": "2023-04-14", "close": 14.3, "volume": 57900.0}, {"date": "2023-04-17", "close": 15.45, "volume": 66171.0}, {"date": "2023-04-18", "close": 16.2, "volume": 46677.0}, {"date": "2023-04-19", "close": 16.4, "volume": 72479.0}, {"date": "2023-04-20", "close": 15.7, "volume": 44737.0}, {"date": "2023-04-21", "close": 15.6, "volume": 44935.0}, {"date": "2023-04-24", "close": 15.2, "volume": 47985.0}, {"date": "2023-04-25", "close": 15.6, "volume": 68251.0}, {"date": "2023-04-26", "close": 16.3, "volume": 82461.0}, {"date": "2023-04-27", "close": 16.6, "volume": 52547.0}, {"date": "2023-04-28", "close": 16.6, "volume": 34544.0}, {"date": "2023-05-01", "close": 16.9, "volume": 55462.0}, {"date": "2023-05-02", "close": 17.0, "volume": 35368.0}, {"date": "2023-05-03", "close": 17.3, "volume": 45929.0}, {"date": "2023-05-04", "close": 16.3, "volume": 134619.0}, {"date": "2023-05-05", "close": 16.6, "volume": 63552.0}, {"date": "2023-05-08", "close": 17.9, "volume": 64173.0}, {"date": "2023-05-09", "close": 17.8, "volume": 76227.0}, {"date": "2023-05-10", "close": 17.9, "volume": 42679.0}, {"date": "2023-05-11", "close": 18.2, "volume": 61324.0}, {"date": "2023-05-12", "close": 17.4, "volume": 49379.0}, {"date": "2023-05-15", "close": 17.6, "volume": 46782.0}, {"date": "2023-05-16", "close": 17.0, "volume": 74543.0}, {"date": "2023-05-17", "close": 18.1, "volume": 81549.0}, {"date": "2023-05-18", "close": 17.7, "volume": 90628.0}, {"date": "2023-05-19", "close": 18.6, "volume": 144034.0}, {"date": "2023-05-22", "close": 19.7, "volume": 69559.0}, {"date": "2023-05-23", "close": 19.2, "volume": 94727.0}, {"date": "2023-05-24", "close": 17.4, "volume": 79496.0}, {"date": "2023-05-25", "close": 16.5, "volume": 94564.0}, {"date": "2023-05-26", "close": 17.1, "volume": 34820.0}, {"date": "2023-05-30", "close": 17.4, "volume": 27425.0}, {"date": "2023-05-31", "close": 16.5, "volume": 42201.0}, {"date": "2023-06-01", "close": 16.2, "volume": 25989.0}, {"date": "2023-06-02", "close": 15.8, "volume": 58808.0}, {"date": "2023-06-05", "close": 16.2, "volume": 28570.0}, {"date": "2023-06-06", "close": 17.2, "volume": 44959.0}, {"date": "2023-06-07", "close": 16.8, "volume": 36645.0}, {"date": "2023-06-08", "close": 18.0, "volume": 54265.0}, {"date": "2023-06-09", "close": 17.2, "volume": 39490.0}, {"date": "2023-06-12", "close": 16.9, "volume": 26467.0}, {"date": "2023-06-13", "close": 17.0, "volume": 40257.0}, {"date": "2023-06-14", "close": 16.65, "volume": 40919.0}, {"date": "2023-06-15", "close": 16.5, "volume": 43354.0}, {"date": "2023-06-16", "close": 16.3, "volume": 31343.0}, {"date": "2023-06-20", "close": 16.7, "volume": 36128.0}, {"date": "2023-06-21", "close": 16.7, "volume": 21687.0}, {"date": "2023-06-22", "close": 15.4, "volume": 34582.0}, {"date": "2023-06-23", "close": 15.0, "volume": 65612.0}, {"date": "2023-06-26", "close": 14.3, "volume": 54502.0}, {"date": "2023-06-27", "close": 16.0, "volume": 423732.0}, {"date": "2023-06-28", "close": 19.4, "volume": 448091.0}, {"date": "2023-06-29", "close": 23.0, "volume": 472697.0}, {"date": "2023-06-30", "close": 25.1, "volume": 464927.0}, {"date": "2023-07-03", "close": 23.3, "volume": 174539.0}, {"date": "2023-07-05", "close": 28.7, "volume": 456020.0}, {"date": "2023-07-06", "close": 25.7, "volume": 321071.0}, {"date": "2023-07-07", "close": 25.7, "volume": 175871.0}, {"date": "2023-07-10", "close": 26.0, "volume": 151107.0}, {"date": "2023-07-11", "close": 26.9, "volume": 117961.0}, {"date": "2023-07-12", "close": 25.8, "volume": 190031.0}, {"date": "2023-07-13", "close": 27.2, "volume": 148194.0}, {"date": "2023-07-14", "close": 25.3, "volume": 134418.0}, {"date": "2023-07-17", "close": 25.7, "volume": 116866.0}, {"date": "2023-07-18", "close": 26.0, "volume": 61228.0}, {"date": "2023-07-19", "close": 26.5, "volume": 128268.0}, {"date": "2023-07-20", "close": 25.4, "volume": 90444.0}, {"date": "2023-07-21", "close": 24.8, "volume": 105278.0}, {"date": "2023-07-24", "close": 23.7, "volume": 92900.0}, {"date": "2023-07-25", "close": 23.0, "volume": 57355.0}, {"date": "2023-07-26", "close": 21.8, "volume": 94003.0}, {"date": "2023-07-27", "close": 20.4, "volume": 91954.0}, {"date": "2023-07-28", "close": 23.7, "volume": 65060.0}, {"date": "2023-07-31", "close": 24.1, "volume": 54673.0}, {"date": "2023-08-01", "close": 23.3, "volume": 42154.0}, {"date": "2023-08-02", "close": 21.6, "volume": 56321.0}, {"date": "2023-08-03", "close": 21.3, "volume": 72202.0}, {"date": "2023-08-04", "close": 20.1, "volume": 60355.0}, {"date": "2023-08-07", "close": 18.9, "volume": 85994.0}, {"date": "2023-08-08", "close": 19.7, "volume": 71615.0}, {"date": "2023-08-09", "close": 18.2, "volume": 61055.0}, {"date": "2023-08-10", "close": 18.8, "volume": 51226.0}, {"date": "2023-08-11", "close": 18.2, "volume": 18841.0}, {"date": "2023-08-14", "close": 18.1, "volume": 68119.0}, {"date": "2023-08-15", "close": 17.1, "volume": 35527.0}, {"date": "2023-08-16", "close": 16.5, "volume": 35219.0}, {"date": "2023-08-17", "close": 16.0, "volume": 64956.0}, {"date": "2023-08-18", "close": 16.1, "volume": 28355.0}, {"date": "2023-08-21", "close": 16.5, "volume": 33314.0}, {"date": "2023-08-22", "close": 17.0, "volume": 37448.0}, {"date": "2023-08-23", "close": 17.5, "volume": 25133.0}, {"date": "2023-08-24", "close": 16.7, "volume": 32802.0}, {"date": "2023-08-25", "close": 16.5, "volume": 42367.0}, {"date": "2023-08-28", "close": 16.6, "volume": 17149.0}, {"date": "2023-08-29", "close": 17.4, "volume": 20686.0}, {"date": "2023-08-30", "close": 16.5, "volume": 16976.0}, {"date": "2023-08-31", "close": 16.7, "volume": 24075.0}, {"date": "2023-09-01", "close": 17.2, "volume": 19222.0}, {"date": "2023-09-05", "close": 16.4, "volume": 32364.0}, {"date": "2023-09-06", "close": 16.0, "volume": 22254.0}, {"date": "2023-09-07", "close": 16.0, "volume": 21407.0}, {"date": "2023-09-08", "close": 15.5, "volume": 28959.0}, {"date": "2023-09-11", "close": 15.3, "volume": 13406.0}, {"date": "2023-09-12", "close": 15.2, "volume": 16215.0}, {"date": "2023-09-13", "close": 14.8, "volume": 21333.0}, {"date": "2023-09-14", "close": 14.9, "volume": 17985.0}, {"date": "2023-09-15", "close": 14.3, "volume": 42063.0}, {"date": "2023-09-18", "close": 13.8, "volume": 23365.0}, {"date": "2023-09-19", "close": 13.95, "volume": 17502.0}, {"date": "2023-09-20", "close": 14.7, "volume": 43367.0}, {"date": "2023-09-21", "close": 13.7, "volume": 14812.0}, {"date": "2023-09-22", "close": 13.6, "volume": 26688.0}, {"date": "2023-09-25", "close": 13.6, "volume": 15099.0}, {"date": "2023-09-26", "close": 13.5, "volume": 35984.0}, {"date": "2023-09-27", "close": 14.6, "volume": 17412.0}, {"date": "2023-09-28", "close": 14.3, "volume": 14771.0}, {"date": "2023-09-29", "close": 14.7, "volume": 23115.0}, {"date": "2023-10-02", "close": 14.1, "volume": 13729.0}, {"date": "2023-10-03", "close": 13.4, "volume": 25291.0}, {"date": "2023-10-04", "close": 13.6, "volume": 23594.0}, {"date": "2023-10-05", "close": 13.9, "volume": 22462.0}, {"date": "2023-10-06", "close": 15.6, "volume": 21889.0}, {"date": "2023-10-09", "close": 15.9, "volume": 422330.0}, {"date": "2023-10-10", "close": 13.7, "volume": 1712780.0}, {"date": "2023-10-11", "close": 14.1, "volume": 258024.0}, {"date": "2023-10-12", "close": 12.3, "volume": 223115.0}, {"date": "2023-10-13", "close": 12.1, "volume": 108757.0}, {"date": "2023-10-16", "close": 12.3, "volume": 127817.0}, {"date": "2023-10-17", "close": 13.2, "volume": 99023.0}, {"date": "2023-10-18", "close": 11.9, "volume": 67646.0}, {"date": "2023-10-19", "close": 11.4, "volume": 59990.0}, {"date": "2023-10-20", "close": 11.7, "volume": 65268.0}, {"date": "2023-10-23", "close": 11.4, "volume": 46527.0}, {"date": "2023-10-24", "close": 11.2, "volume": 60877.0}, {"date": "2023-10-25", "close": 10.9, "volume": 112599.0}, {"date": "2023-10-26", "close": 11.0, "volume": 38179.0}, {"date": "2023-10-27", "close": 10.6, "volume": 50447.0}, {"date": "2023-10-30", "close": 10.15, "volume": 55937.0}, {"date": "2023-10-31", "close": 10.6, "volume": 25893.0}, {"date": "2023-11-01", "close": 10.4, "volume": 21563.0}, {"date": "2023-11-02", "close": 10.7, "volume": 151683.0}, {"date": "2023-11-03", "close": 11.3, "volume": 70130.0}, {"date": "2023-11-06", "close": 11.8, "volume": 60321.0}, {"date": "2023-11-07", "close": 11.5, "volume": 28843.0}, {"date": "2023-11-08", "close": 12.2, "volume": 83387.0}, {"date": "2023-11-09", "close": 10.2, "volume": 102871.0}, {"date": "2023-11-10", "close": 10.6, "volume": 30364.0}, {"date": "2023-11-13", "close": 9.693, "volume": 47873.0}, {"date": "2023-11-14", "close": 9.902, "volume": 21989.0}, {"date": "2023-11-15", "close": 10.0, "volume": 48843.0}, {"date": "2023-11-16", "close": 10.3, "volume": 21015.0}, {"date": "2023-11-17", "close": 10.6, "volume": 32146.0}, {"date": "2023-11-20", "close": 11.1, "volume": 23083.0}, {"date": "2023-11-21", "close": 10.65, "volume": 46283.0}, {"date": "2023-11-22", "close": 10.5, "volume": 13200.0}, {"date": "2023-11-24", "close": 10.8, "volume": 10372.0}, {"date": "2023-11-27", "close": 11.7, "volume": 41619.0}, {"date": "2023-11-28", "close": 11.3, "volume": 12096.0}, {"date": "2023-11-29", "close": 11.8, "volume": 30841.0}, {"date": "2023-11-30", "close": 11.9, "volume": 23228.0}, {"date": "2023-12-01", "close": 12.0, "volume": 34406.0}, {"date": "2023-12-04", "close": 11.8, "volume": 42194.0}, {"date": "2023-12-05", "close": 11.7, "volume": 18041.0}, {"date": "2023-12-06", "close": 11.6, "volume": 18140.0}, {"date": "2023-12-07", "close": 12.3, "volume": 25473.0}, {"date": "2023-12-08", "close": 11.8, "volume": 23695.0}, {"date": "2023-12-11", "close": 11.8, "volume": 8057.0}, {"date": "2023-12-12", "close": 12.1, "volume": 17666.0}, {"date": "2023-12-13", "close": 12.6, "volume": 19147.0}, {"date": "2023-12-14", "close": 14.6, "volume": 65049.0}, {"date": "2023-12-15", "close": 15.0, "volume": 60050.0}, {"date": "2023-12-18", "close": 14.3, "volume": 43517.0}, {"date": "2023-12-19", "close": 13.5, "volume": 35140.0}, {"date": "2023-12-20", "close": 12.6, "volume": 59770.0}, {"date": "2023-12-21", "close": 14.0, "volume": 24778.0}, {"date": "2023-12-22", "close": 14.4, "volume": 21560.0}, {"date": "2023-12-26", "close": 15.2, "volume": 31319.0}, {"date": "2023-12-27", "close": 16.0, "volume": 40645.0}, {"date": "2023-12-28", "close": 15.5, "volume": 29024.0}, {"date": "2023-12-29", "close": 15.0, "volume": 32773.0}, {"date": "2024-01-02", "close": 14.5, "volume": 24399.0}, {"date": "2024-01-03", "close": 14.3, "volume": 27059.0}, {"date": "2024-01-04", "close": 14.3, "volume": 15220.0}, {"date": "2024-01-05", "close": 13.9, "volume": 1848145.0}, {"date": "2024-01-08", "close": 13.75, "volume": 205965.0}, {"date": "2024-01-09", "close": 12.9, "volume": 164238.0}, {"date": "2024-01-10", "close": 12.4, "volume": 70169.0}, {"date": "2024-01-11", "close": 13.0, "volume": 90508.0}, {"date": "2024-01-12", "close": 12.8, "volume": 31681.0}, {"date": "2024-01-16", "close": 12.45, "volume": 38482.0}, {"date": "2024-01-17", "close": 12.1, "volume": 44441.0}, {"date": "2024-01-18", "close": 11.9, "volume": 56083.0}, {"date": "2024-01-19", "close": 11.45, "volume": 132797.0}, {"date": "2024-01-22", "close": 11.55, "volume": 118272.0}, {"date": "2024-01-23", "close": 11.4, "volume": 41433.0}, {"date": "2024-01-24", "close": 11.5, "volume": 95953.0}, {"date": "2024-01-25", "close": 11.4, "volume": 39222.0}, {"date": "2024-01-26", "close": 11.45, "volume": 27684.0}, {"date": "2024-01-29", "close": 11.6, "volume": 358844.0}, {"date": "2024-01-30", "close": 12.1, "volume": 92003.0}, {"date": "2024-01-31", "close": 11.9, "volume": 66543.0}, {"date": "2024-02-01", "close": 12.3, "volume": 29273.0}, {"date": "2024-02-02", "close": 12.2, "volume": 29772.0}, {"date": "2024-02-05", "close": 11.8, "volume": 57814.0}, {"date": "2024-02-06", "close": 12.4, "volume": 67191.0}, {"date": "2024-02-07", "close": 12.1, "volume": 32245.0}, {"date": "2024-02-08", "close": 12.2, "volume": 33622.0}, {"date": "2024-02-09", "close": 12.2, "volume": 57803.0}, {"date": "2024-02-12", "close": 12.3, "volume": 42482.0}, {"date": "2024-02-13", "close": 11.6, "volume": 93057.0}, {"date": "2024-02-14", "close": 13.1, "volume": 171201.0}, {"date": "2024-02-15", "close": 13.4, "volume": 87754.0}, {"date": "2024-02-16", "close": 12.6, "volume": 109334.0}, {"date": "2024-02-20", "close": 13.55, "volume": 79565.0}, {"date": "2024-02-21", "close": 12.8, "volume": 99199.0}, {"date": "2024-02-22", "close": 12.2, "volume": 107698.0}, {"date": "2024-02-23", "close": 12.2, "volume": 65139.0}, {"date": "2024-02-26", "close": 12.8, "volume": 72190.0}, {"date": "2024-02-27", "close": 13.9, "volume": 110812.0}, {"date": "2024-02-28", "close": 14.0, "volume": 84625.0}, {"date": "2024-02-29", "close": 14.65, "volume": 65824.0}, {"date": "2024-03-01", "close": 14.5, "volume": 88646.0}, {"date": "2024-03-04", "close": 15.3, "volume": 90972.0}, {"date": "2024-03-05", "close": 15.0, "volume": 63688.0}, {"date": "2024-03-06", "close": 14.7, "volume": 54328.0}, {"date": "2024-03-07", "close": 14.6, "volume": 47886.0}, {"date": "2024-03-08", "close": 15.3, "volume": 106126.0}, {"date": "2024-03-11", "close": 14.3, "volume": 42004.0}, {"date": "2024-03-12", "close": 13.6, "volume": 46580.0}, {"date": "2024-03-13", "close": 13.3, "volume": 44183.0}, {"date": "2024-03-14", "close": 13.0, "volume": 32904.0}, {"date": "2024-03-15", "close": 13.1, "volume": 274295.0}, {"date": "2024-03-18", "close": 13.1, "volume": 46185.0}, {"date": "2024-03-19", "close": 13.2, "volume": 41156.0}, {"date": "2024-03-20", "close": 13.8, "volume": 24269.0}, {"date": "2024-03-21", "close": 13.4, "volume": 22040.0}, {"date": "2024-03-22", "close": 13.2, "volume": 19805.0}, {"date": "2024-03-25", "close": 13.0, "volume": 13705.0}, {"date": "2024-03-26", "close": 12.8, "volume": 26809.0}, {"date": "2024-03-27", "close": 13.0, "volume": 17068.0}, {"date": "2024-03-28", "close": 13.2, "volume": 21595.0}, {"date": "2024-04-01", "close": 13.6, "volume": 23698.0}, {"date": "2024-04-02", "close": 12.2, "volume": 34653.0}, {"date": "2024-04-03", "close": 12.2, "volume": 29420.0}, {"date": "2024-04-04", "close": 12.3, "volume": 29606.0}, {"date": "2024-04-05", "close": 12.8, "volume": 48937.0}, {"date": "2024-04-08", "close": 12.9, "volume": 16841.0}, {"date": "2024-04-09", "close": 12.9, "volume": 21963.0}, {"date": "2024-04-10", "close": 13.9, "volume": 31837.0}, {"date": "2024-04-11", "close": 14.0, "volume": 21862.0}, {"date": "2024-04-12", "close": 14.4, "volume": 41723.0}, {"date": "2024-04-15", "close": 13.1, "volume": 38289.0}, {"date": "2024-04-16", "close": 12.8, "volume": 27096.0}, {"date": "2024-04-17", "close": 12.1, "volume": 19172.0}, {"date": "2024-04-18", "close": 12.7, "volume": 28040.0}, {"date": "2024-04-19", "close": 11.8, "volume": 36720.0}, {"date": "2024-04-22", "close": 12.3, "volume": 16549.0}, {"date": "2024-04-23", "close": 12.4, "volume": 20448.0}, {"date": "2024-04-24", "close": 12.4, "volume": 12968.0}, {"date": "2024-04-25", "close": 12.6, "volume": 24488.0}, {"date": "2024-04-26", "close": 12.2, "volume": 23744.0}, {"date": "2024-04-29", "close": 12.3, "volume": 17056.0}, {"date": "2024-04-30", "close": 12.6, "volume": 22486.0}, {"date": "2024-05-01", "close": 13.0, "volume": 12797.0}, {"date": "2024-05-02", "close": 13.3, "volume": 13475.0}, {"date": "2024-05-03", "close": 13.7, "volume": 11242.0}, {"date": "2024-05-06", "close": 13.4, "volume": 15772.0}, {"date": "2024-05-07", "close": 13.8, "volume": 28469.0}, {"date": "2024-05-08", "close": 12.7, "volume": 18708.0}, {"date": "2024-05-09", "close": 12.4, "volume": 20478.0}, {"date": "2024-05-10", "close": 12.7, "volume": 15382.0}, {"date": "2024-05-13", "close": 12.55, "volume": 12066.0}, {"date": "2024-05-14", "close": 12.8, "volume": 16283.0}, {"date": "2024-05-15", "close": 12.95, "volume": 13715.0}, {"date": "2024-05-16", "close": 12.5, "volume": 24476.0}, {"date": "2024-05-17", "close": 12.45, "volume": 141137.0}, {"date": "2024-05-20", "close": 12.9, "volume": 21161.0}, {"date": "2024-05-21", "close": 12.7, "volume": 19408.0}, {"date": "2024-05-22", "close": 12.7, "volume": 11408.0}, {"date": "2024-05-23", "close": 12.4, "volume": 10987.0}, {"date": "2024-05-24", "close": 12.5, "volume": 11513.0}, {"date": "2024-05-28", "close": 12.5, "volume": 15775.0}, {"date": "2024-05-29", "close": 12.3, "volume": 13238.0}, {"date": "2024-05-30", "close": 12.2, "volume": 10962.0}, {"date": "2024-05-31", "close": 12.4, "volume": 15230.0}, {"date": "2024-06-03", "close": 12.7, "volume": 18366.0}, {"date": "2024-06-04", "close": 12.1, "volume": 16921.0}, {"date": "2024-06-05", "close": 12.5, "volume": 10403.0}, {"date": "2024-06-06", "close": 12.4, "volume": 10036.0}, {"date": "2024-06-07", "close": 12.3, "volume": 10063.0}, {"date": "2024-06-10", "close": 12.3, "volume": 11030.0}, {"date": "2024-06-11", "close": 12.7, "volume": 8954.0}, {"date": "2024-06-12", "close": 12.6, "volume": 40430.0}, {"date": "2024-06-13", "close": 12.3, "volume": 17512.0}, {"date": "2024-06-14", "close": 11.9, "volume": 30654.0}, {"date": "2024-06-17", "close": 11.4, "volume": 28195.0}, {"date": "2024-06-18", "close": 10.8, "volume": 25313.0}, {"date": "2024-06-20", "close": 11.1, "volume": 19139.0}, {"date": "2024-06-21", "close": 11.1, "volume": 14673.0}, {"date": "2024-06-24", "close": 11.0, "volume": 13296.0}, {"date": "2024-06-25", "close": 10.8, "volume": 28365.0}, {"date": "2024-06-26", "close": 9.807, "volume": 93979.0}, {"date": "2024-06-27", "close": 10.2, "volume": 45690.0}, {"date": "2024-06-28", "close": 11.1, "volume": 42915.0}, {"date": "2024-07-01", "close": 11.2, "volume": 119535.0}, {"date": "2024-07-02", "close": 11.5, "volume": 43940.0}, {"date": "2024-07-03", "close": 11.45, "volume": 8850.0}, {"date": "2024-07-05", "close": 10.8, "volume": 21017.0}, {"date": "2024-07-08", "close": 11.6, "volume": 17397.0}, {"date": "2024-07-09", "close": 12.5, "volume": 29166.0}, {"date": "2024-07-10", "close": 12.8, "volume": 41135.0}, {"date": "2024-07-11", "close": 13.4, "volume": 37345.0}, {"date": "2024-07-12", "close": 13.8, "volume": 48519.0}, {"date": "2024-07-15", "close": 13.6, "volume": 11484.0}, {"date": "2024-07-16", "close": 14.8, "volume": 169045.0}, {"date": "2024-07-17", "close": 14.6, "volume": 25205.0}, {"date": "2024-07-18", "close": 13.7, "volume": 46238.0}, {"date": "2024-07-19", "close": 14.1, "volume": 11529.0}, {"date": "2024-07-22", "close": 14.6, "volume": 18860.0}, {"date": "2024-07-23", "close": 14.6, "volume": 19843.0}, {"date": "2024-07-24", "close": 13.8, "volume": 17505.0}, {"date": "2024-07-25", "close": 13.9, "volume": 10162.0}, {"date": "2024-07-26", "close": 14.5, "volume": 20057.0}, {"date": "2024-07-29", "close": 14.75, "volume": 44521.0}, {"date": "2024-07-30", "close": 14.0, "volume": 32355.0}, {"date": "2024-07-31", "close": 14.3, "volume": 31438.0}, {"date": "2024-08-01", "close": 14.0, "volume": 15539.0}, {"date": "2024-08-02", "close": 12.9, "volume": 24110.0}, {"date": "2024-08-05", "close": 12.5, "volume": 25225.0}, {"date": "2024-08-06", "close": 12.7, "volume": 20317.0}, {"date": "2024-08-07", "close": 11.7, "volume": 34520.0}, {"date": "2024-08-08", "close": 13.4, "volume": 32658.0}, {"date": "2024-08-09", "close": 13.3, "volume": 14877.0}, {"date": "2024-08-12", "close": 13.3, "volume": 29385.0}, {"date": "2024-08-13", "close": 13.3, "volume": 21625.0}, {"date": "2024-08-14", "close": 13.0, "volume": 13466.0}, {"date": "2024-08-15", "close": 13.5, "volume": 11168.0}, {"date": "2024-08-16", "close": 13.2, "volume": 11390.0}, {"date": "2024-08-19", "close": 14.9, "volume": 28551.0}, {"date": "2024-08-20", "close": 15.7, "volume": 121945.0}, {"date": "2024-08-21", "close": 16.3, "volume": 38770.0}, {"date": "2024-08-22", "close": 15.2, "volume": 14272.0}, {"date": "2024-08-23", "close": 14.6, "volume": 22312.0}, {"date": "2024-08-26", "close": 14.5, "volume": 10124.0}, {"date": "2024-08-27", "close": 14.05, "volume": 55574.0}, {"date": "2024-08-28", "close": 14.1, "volume": 22849.0}, {"date": "2024-08-29", "close": 14.9, "volume": 15349.0}, {"date": "2024-08-30", "close": 15.1, "volume": 25221.0}, {"date": "2024-09-03", "close": 14.0, "volume": 27259.0}, {"date": "2024-09-04", "close": 14.0, "volume": 14437.0}, {"date": "2024-09-05", "close": 13.7, "volume": 12750.0}, {"date": "2024-09-06", "close": 13.4, "volume": 15921.0}, {"date": "2024-09-09", "close": 14.0, "volume": 19724.0}, {"date": "2024-09-10", "close": 14.8, "volume": 12802.0}, {"date": "2024-09-11", "close": 15.2, "volume": 39034.0}, {"date": "2024-09-12", "close": 14.9, "volume": 18158.0}, {"date": "2024-09-13", "close": 15.2, "volume": 34910.0}, {"date": "2024-09-16", "close": 16.0, "volume": 71066.0}, {"date": "2024-09-17", "close": 16.1, "volume": 39016.0}, {"date": "2024-09-18", "close": 17.9, "volume": 279078.0}, {"date": "2024-09-19", "close": 19.5, "volume": 133267.0}, {"date": "2024-09-20", "close": 18.3, "volume": 92981.0}, {"date": "2024-09-23", "close": 16.0, "volume": 121703.0}, {"date": "2024-09-24", "close": 15.6, "volume": 70878.0}, {"date": "2024-09-25", "close": 15.0, "volume": 47017.0}, {"date": "2024-09-26", "close": 15.0, "volume": 48518.0}, {"date": "2024-09-27", "close": 15.5, "volume": 20202.0}, {"date": "2024-09-30", "close": 16.5, "volume": 36953.0}, {"date": "2024-10-01", "close": 15.9, "volume": 57213.0}, {"date": "2024-10-02", "close": 15.9, "volume": 22255.0}, {"date": "2024-10-03", "close": 15.9, "volume": 16562.0}, {"date": "2024-10-04", "close": 16.1, "volume": 14171.0}, {"date": "2024-10-07", "close": 15.4, "volume": 17934.0}, {"date": "2024-10-08", "close": 15.6, "volume": 18069.0}, {"date": "2024-10-09", "close": 15.0, "volume": 39803.0}, {"date": "2024-10-10", "close": 14.0, "volume": 35240.0}, {"date": "2024-10-11", "close": 14.0, "volume": 110961.0}, {"date": "2024-10-14", "close": 14.55, "volume": 20044.0}, {"date": "2024-10-15", "close": 15.0, "volume": 11192.0}, {"date": "2024-10-16", "close": 15.4, "volume": 32543.0}, {"date": "2024-10-17", "close": 15.9, "volume": 93685.0}, {"date": "2024-10-18", "close": 15.9, "volume": 16304.0}, {"date": "2024-10-21", "close": 15.5, "volume": 18592.0}, {"date": "2024-10-22", "close": 14.0, "volume": 1109127.0}, {"date": "2024-10-23", "close": 14.3, "volume": 111148.0}, {"date": "2024-10-24", "close": 13.8, "volume": 96137.0}, {"date": "2024-10-25", "close": 13.9, "volume": 92717.0}, {"date": "2024-10-28", "close": 13.4, "volume": 89141.0}, {"date": "2024-10-29", "close": 13.1, "volume": 127662.0}, {"date": "2024-10-30", "close": 12.4, "volume": 65019.0}, {"date": "2024-10-31", "close": 12.1, "volume": 65519.0}, {"date": "2024-11-01", "close": 11.9, "volume": 61813.0}, {"date": "2024-11-04", "close": 12.0, "volume": 56571.0}, {"date": "2024-11-05", "close": 11.9, "volume": 85600.0}, {"date": "2024-11-06", "close": 11.8, "volume": 71201.0}, {"date": "2024-11-07", "close": 11.8, "volume": 153686.0}, {"date": "2024-11-08", "close": 11.8, "volume": 45229.0}, {"date": "2024-11-11", "close": 12.3, "volume": 229872.0}, {"date": "2024-11-12", "close": 11.5, "volume": 114218.0}, {"date": "2024-11-13", "close": 11.7, "volume": 141272.0}, {"date": "2024-11-14", "close": 10.9, "volume": 85112.0}, {"date": "2024-11-15", "close": 10.6, "volume": 103086.0}, {"date": "2024-11-18", "close": 10.7, "volume": 77575.0}, {"date": "2024-11-19", "close": 10.5, "volume": 53421.0}, {"date": "2024-11-20", "close": 10.7, "volume": 48467.0}, {"date": "2024-11-21", "close": 11.1, "volume": 46688.0}, {"date": "2024-11-22", "close": 11.0, "volume": 78765.0}, {"date": "2024-11-25", "close": 11.8, "volume": 152070.0}, {"date": "2024-11-26", "close": 11.4, "volume": 64227.0}, {"date": "2024-11-27", "close": 12.0, "volume": 72155.0}, {"date": "2024-11-29", "close": 12.4, "volume": 59154.0}, {"date": "2024-12-02", "close": 14.0, "volume": 131498.0}, {"date": "2024-12-03", "close": 12.7, "volume": 116274.0}, {"date": "2024-12-04", "close": 12.5, "volume": 63392.0}, {"date": "2024-12-05", "close": 12.2, "volume": 116264.0}, {"date": "2024-12-06", "close": 12.8, "volume": 53316.0}, {"date": "2024-12-09", "close": 13.2, "volume": 59231.0}, {"date": "2024-12-10", "close": 12.4, "volume": 67204.0}, {"date": "2024-12-11", "close": 12.1, "volume": 65847.0}, {"date": "2024-12-12", "close": 11.3, "volume": 82510.0}, {"date": "2024-12-13", "close": 11.3, "volume": 42411.0}, {"date": "2024-12-16", "close": 11.1, "volume": 48803.0}, {"date": "2024-12-17", "close": 10.9, "volume": 84993.0}, {"date": "2024-12-18", "close": 10.3, "volume": 143069.0}, {"date": "2024-12-19", "close": 10.4, "volume": 77283.0}, {"date": "2024-12-20", "close": 10.0, "volume": 129344.0}, {"date": "2024-12-23", "close": 10.7, "volume": 85502.0}, {"date": "2024-12-24", "close": 10.5, "volume": 45650.0}, {"date": "2024-12-26", "close": 10.5, "volume": 63070.0}, {"date": "2024-12-27", "close": 10.3, "volume": 89186.0}, {"date": "2024-12-30", "close": 10.3, "volume": 113067.0}, {"date": "2024-12-31", "close": 10.0, "volume": 128347.0}, {"date": "2025-01-02", "close": 10.2, "volume": 158123.0}, {"date": "2025-01-03", "close": 11.0, "volume": 116761.0}, {"date": "2025-01-06", "close": 10.9, "volume": 115645.0}, {"date": "2025-01-07", "close": 11.2, "volume": 67750.0}, {"date": "2025-01-08", "close": 11.0, "volume": 54680.0}, {"date": "2025-01-10", "close": 10.5, "volume": 72576.0}, {"date": "2025-01-13", "close": 10.7, "volume": 135565.0}, {"date": "2025-01-14", "close": 10.0, "volume": 84202.0}, {"date": "2025-01-15", "close": 10.1, "volume": 61383.0}, {"date": "2025-01-16", "close": 9.863, "volume": 69121.0}, {"date": "2025-01-17", "close": 9.53, "volume": 172051.0}, {"date": "2025-01-21", "close": 9.5, "volume": 571989.0}, {"date": "2025-01-22", "close": 9.836, "volume": 85435.0}, {"date": "2025-01-23", "close": 9.926, "volume": 69235.0}, {"date": "2025-01-24", "close": 10.2, "volume": 40243.0}, {"date": "2025-01-27", "close": 10.0, "volume": 59453.0}, {"date": "2025-01-28", "close": 9.805, "volume": 101415.0}, {"date": "2025-01-29", "close": 9.9, "volume": 47372.0}, {"date": "2025-01-30", "close": 10.2, "volume": 58904.0}, {"date": "2025-01-31", "close": 9.75, "volume": 163707.0}, {"date": "2025-02-03", "close": 9.654, "volume": 35419.0}, {"date": "2025-02-04", "close": 9.5, "volume": 52057.0}, {"date": "2025-02-05", "close": 9.849, "volume": 66235.0}, {"date": "2025-02-06", "close": 9.801, "volume": 39175.0}, {"date": "2025-02-07", "close": 9.607, "volume": 42793.0}, {"date": "2025-02-10", "close": 9.601, "volume": 41974.0}, {"date": "2025-02-11", "close": 9.501, "volume": 31192.0}, {"date": "2025-02-12", "close": 9.38, "volume": 30930.0}, {"date": "2025-02-13", "close": 9.567, "volume": 47668.0}, {"date": "2025-02-14", "close": 10.0, "volume": 90877.0}, {"date": "2025-02-18", "close": 10.9, "volume": 141104.0}, {"date": "2025-02-19", "close": 10.5, "volume": 104759.0}, {"date": "2025-02-20", "close": 11.8, "volume": 182072.0}, {"date": "2025-02-21", "close": 12.7, "volume": 213208.0}, {"date": "2025-02-24", "close": 12.0, "volume": 146825.0}, {"date": "2025-02-25", "close": 11.5, "volume": 96733.0}, {"date": "2025-02-26", "close": 11.7, "volume": 73566.0}, {"date": "2025-02-27", "close": 11.2, "volume": 80701.0}, {"date": "2025-02-28", "close": 11.9, "volume": 111938.0}, {"date": "2025-03-03", "close": 11.6, "volume": 70879.0}, {"date": "2025-03-04", "close": 11.7, "volume": 72535.0}, {"date": "2025-03-05", "close": 11.7, "volume": 57076.0}, {"date": "2025-03-06", "close": 11.5, "volume": 60159.0}, {"date": "2025-03-07", "close": 11.5, "volume": 35835.0}, {"date": "2025-03-10", "close": 10.9, "volume": 78657.0}, {"date": "2025-03-11", "close": 11.0, "volume": 75615.0}, {"date": "2025-03-12", "close": 11.6, "volume": 48850.0}, {"date": "2025-03-13", "close": 11.2, "volume": 43303.0}, {"date": "2025-03-14", "close": 11.5, "volume": 53422.0}, {"date": "2025-03-17", "close": 11.4, "volume": 49659.0}, {"date": "2025-03-18", "close": 11.3, "volume": 29914.0}, {"date": "2025-03-19", "close": 11.6, "volume": 38207.0}, {"date": "2025-03-20", "close": 11.4, "volume": 39829.0}, {"date": "2025-03-21", "close": 11.5, "volume": 27057.0}, {"date": "2025-03-24", "close": 11.7, "volume": 57534.0}, {"date": "2025-03-25", "close": 12.5, "volume": 114961.0}, {"date": "2025-03-26", "close": 12.0, "volume": 66786.0}, {"date": "2025-03-27", "close": 12.4, "volume": 59106.0}, {"date": "2025-03-28", "close": 12.0, "volume": 65386.0}, {"date": "2025-03-31", "close": 10.9, "volume": 110486.0}, {"date": "2025-04-01", "close": 10.65, "volume": 76519.0}, {"date": "2025-04-02", "close": 11.1, "volume": 72634.0}, {"date": "2025-04-03", "close": 10.5, "volume": 84404.0}, {"date": "2025-04-04", "close": 9.95, "volume": 72251.0}, {"date": "2025-04-07", "close": 9.432, "volume": 76979.0}, {"date": "2025-04-08", "close": 8.95, "volume": 81550.0}, {"date": "2025-04-09", "close": 9.246, "volume": 104019.0}, {"date": "2025-04-10", "close": 8.84, "volume": 56380.0}, {"date": "2025-04-11", "close": 9.002, "volume": 54084.0}, {"date": "2025-04-14", "close": 9.181, "volume": 38219.0}, {"date": "2025-04-15", "close": 9.88, "volume": 44300.0}, {"date": "2025-04-16", "close": 9.425, "volume": 38622.0}, {"date": "2025-04-17", "close": 9.8, "volume": 21599.0}, {"date": "2025-04-21", "close": 9.891, "volume": 48832.0}, {"date": "2025-04-22", "close": 10.0, "volume": 70915.0}, {"date": "2025-04-23", "close": 11.0, "volume": 108808.0}, {"date": "2025-04-24", "close": 11.4, "volume": 54863.0}, {"date": "2025-04-25", "close": 11.1, "volume": 42379.0}, {"date": "2025-04-28", "close": 11.2, "volume": 37450.0}, {"date": "2025-04-29", "close": 12.8, "volume": 174166.0}, {"date": "2025-04-30", "close": 9.901, "volume": 887748.0}, {"date": "2025-05-01", "close": 11.7, "volume": 241977.0}, {"date": "2025-05-02", "close": 11.5, "volume": 216129.0}, {"date": "2025-05-05", "close": 11.2, "volume": 111758.0}, {"date": "2025-05-06", "close": 10.7, "volume": 157649.0}, {"date": "2025-05-07", "close": 9.853, "volume": 111755.0}, {"date": "2025-05-08", "close": 10.2, "volume": 79492.0}, {"date": "2025-05-09", "close": 10.1, "volume": 81255.0}, {"date": "2025-05-12", "close": 9.867, "volume": 69204.0}, {"date": "2025-05-13", "close": 9.898, "volume": 57049.0}, {"date": "2025-05-14", "close": 9.772, "volume": 41275.0}, {"date": "2025-05-15", "close": 9.957, "volume": 52831.0}, {"date": "2025-05-16", "close": 9.61, "volume": 72967.0}, {"date": "2025-05-19", "close": 9.607, "volume": 39487.0}, {"date": "2025-05-20", "close": 9.736, "volume": 39494.0}, {"date": "2025-05-21", "close": 9.2, "volume": 81335.0}, {"date": "2025-05-22", "close": 9.207, "volume": 20439.0}, {"date": "2025-05-23", "close": 9.176, "volume": 44619.0}, {"date": "2025-05-27", "close": 8.9, "volume": 82204.0}, {"date": "2025-05-28", "close": 9.102, "volume": 66981.0}, {"date": "2025-05-29", "close": 6.801, "volume": 925161.0}, {"date": "2025-05-30", "close": 6.599, "volume": 497231.0}, {"date": "2025-06-02", "close": 7.0, "volume": 146339.0}, {"date": "2025-06-03", "close": 7.304, "volume": 122290.0}, {"date": "2025-06-04", "close": 7.75, "volume": 113187.0}, {"date": "2025-06-05", "close": 7.729, "volume": 1478545.0}, {"date": "2025-06-06", "close": 7.884, "volume": 246592.0}, {"date": "2025-06-09", "close": 8.673, "volume": 207711.0}, {"date": "2025-06-10", "close": 8.853, "volume": 141033.0}, {"date": "2025-06-11", "close": 8.7, "volume": 93511.0}, {"date": "2025-06-12", "close": 8.439, "volume": 105054.0}, {"date": "2025-06-13", "close": 8.049, "volume": 96244.0}, {"date": "2025-06-16", "close": 8.205, "volume": 67329.0}, {"date": "2025-06-17", "close": 7.675, "volume": 145746.0}, {"date": "2025-06-18", "close": 7.464, "volume": 120191.0}, {"date": "2025-06-20", "close": 7.2, "volume": 71397.0}, {"date": "2025-06-23", "close": 7.08, "volume": 104758.0}, {"date": "2025-06-24", "close": 7.08, "volume": 1416380.0}, {"date": "2025-06-25", "close": 7.013, "volume": 124970.0}, {"date": "2025-06-26", "close": 7.104, "volume": 129066.0}, {"date": "2025-06-27", "close": 7.0, "volume": 77543.0}, {"date": "2025-06-30", "close": 6.975, "volume": 155500.0}, {"date": "2025-07-01", "close": 6.904, "volume": 96543.0}, {"date": "2025-07-02", "close": 7.13, "volume": 78451.0}, {"date": "2025-07-03", "close": 7.272, "volume": 63554.0}, {"date": "2025-07-07", "close": 7.65, "volume": 131688.0}, {"date": "2025-07-08", "close": 8.292, "volume": 113271.0}, {"date": "2025-07-09", "close": 8.058, "volume": 66475.0}, {"date": "2025-07-10", "close": 8.378, "volume": 91417.0}, {"date": "2025-07-11", "close": 8.301, "volume": 44245.0}, {"date": "2025-07-14", "close": 8.4, "volume": 37160.0}, {"date": "2025-07-15", "close": 8.331, "volume": 70847.0}, {"date": "2025-07-16", "close": 8.958, "volume": 78632.0}, {"date": "2025-07-17", "close": 9.3, "volume": 129350.0}, {"date": "2025-07-18", "close": 9.64, "volume": 182409.0}, {"date": "2025-07-21", "close": 9.316, "volume": 244492.0}, {"date": "2025-07-22", "close": 9.361, "volume": 112030.0}, {"date": "2025-07-23", "close": 9.97, "volume": 142079.0}, {"date": "2025-07-24", "close": 10.7, "volume": 197389.0}, {"date": "2025-07-25", "close": 11.2, "volume": 98908.0}, {"date": "2025-07-28", "close": 10.8, "volume": 128754.0}, {"date": "2025-07-29", "close": 9.793, "volume": 131441.0}, {"date": "2025-07-30", "close": 9.615, "volume": 65105.0}, {"date": "2025-07-31", "close": 9.401, "volume": 66258.0}, {"date": "2025-08-01", "close": 9.315, "volume": 66991.0}, {"date": "2025-08-04", "close": 9.782, "volume": 74114.0}, {"date": "2025-08-05", "close": 9.811, "volume": 66835.0}, {"date": "2025-08-06", "close": 9.794, "volume": 70838.0}, {"date": "2025-08-07", "close": 9.023, "volume": 174811.0}, {"date": "2025-08-08", "close": 8.721, "volume": 106272.0}, {"date": "2025-08-11", "close": 8.49, "volume": 89865.0}, {"date": "2025-08-12", "close": 8.522, "volume": 130438.0}, {"date": "2025-08-13", "close": 8.293, "volume": 139422.0}, {"date": "2025-08-14", "close": 9.165, "volume": 157678.0}, {"date": "2025-08-15", "close": 9.014, "volume": 100451.0}, {"date": "2025-08-18", "close": 9.785, "volume": 128292.0}, {"date": "2025-08-19", "close": 9.126, "volume": 121482.0}, {"date": "2025-08-20", "close": 9.2, "volume": 87104.0}, {"date": "2025-08-21", "close": 9.449, "volume": 83930.0}, {"date": "2025-08-22", "close": 9.5, "volume": 110045.0}, {"date": "2025-08-25", "close": 8.768, "volume": 187325.0}, {"date": "2025-08-26", "close": 8.8, "volume": 124653.0}, {"date": "2025-08-27", "close": 8.549, "volume": 100135.0}, {"date": "2025-08-28", "close": 8.7, "volume": 68574.0}, {"date": "2025-08-29", "close": 8.2, "volume": 141070.0}, {"date": "2025-09-02", "close": 7.99, "volume": 186788.0}, {"date": "2025-09-03", "close": 8.047, "volume": 173456.0}, {"date": "2025-09-04", "close": 7.7, "volume": 128237.0}, {"date": "2025-09-05", "close": 7.61, "volume": 205381.0}, {"date": "2025-09-08", "close": 8.267, "volume": 127062.0}, {"date": "2025-09-09", "close": 8.573, "volume": 115523.0}, {"date": "2025-09-10", "close": 8.72, "volume": 100619.0}, {"date": "2025-09-11", "close": 8.52, "volume": 168699.0}, {"date": "2025-09-12", "close": 7.943, "volume": 227175.0}, {"date": "2025-09-15", "close": 7.732, "volume": 182994.0}, {"date": "2025-09-16", "close": 8.15, "volume": 76525.0}, {"date": "2025-09-17", "close": 8.297, "volume": 73690.0}, {"date": "2025-09-18", "close": 8.4, "volume": 62461.0}, {"date": "2025-09-19", "close": 8.45, "volume": 86106.0}, {"date": "2025-09-22", "close": 9.088, "volume": 193480.0}, {"date": "2025-09-23", "close": 8.87, "volume": 136383.0}, {"date": "2025-09-24", "close": 8.791, "volume": 128931.0}, {"date": "2025-09-25", "close": 8.983, "volume": 182381.0}, {"date": "2025-09-26", "close": 9.391, "volume": 178822.0}, {"date": "2025-09-29", "close": 9.348, "volume": 276490.0}, {"date": "2025-09-30", "close": 8.816, "volume": 173173.0}, {"date": "2025-10-01", "close": 9.6, "volume": 144319.0}, {"date": "2025-10-02", "close": 9.633, "volume": 204789.0}, {"date": "2025-10-03", "close": 9.783, "volume": 170659.0}, {"date": "2025-10-06", "close": 9.4, "volume": 204333.0}, {"date": "2025-10-07", "close": 8.8, "volume": 248328.0}, {"date": "2025-10-08", "close": 8.975, "volume": 137600.0}, {"date": "2025-10-09", "close": 9.2, "volume": 116895.0}, {"date": "2025-10-10", "close": 8.985, "volume": 171619.0}, {"date": "2025-10-13", "close": 8.946, "volume": 127893.0}, {"date": "2025-10-14", "close": 8.451, "volume": 162929.0}, {"date": "2025-10-15", "close": 8.373, "volume": 120972.0}, {"date": "2025-10-16", "close": 8.159, "volume": 139207.0}, {"date": "2025-10-17", "close": 8.003, "volume": 156923.0}, {"date": "2025-10-20", "close": 8.364, "volume": 117382.0}, {"date": "2025-10-21", "close": 8.223, "volume": 141837.0}, {"date": "2025-10-22", "close": 7.891, "volume": 173563.0}, {"date": "2025-10-23", "close": 7.799, "volume": 140851.0}, {"date": "2025-10-24", "close": 7.675, "volume": 120214.0}, {"date": "2025-10-27", "close": 8.35, "volume": 198731.0}, {"date": "2025-10-28", "close": 8.399, "volume": 155760.0}, {"date": "2025-10-29", "close": 7.978, "volume": 105567.0}, {"date": "2025-10-30", "close": 7.842, "volume": 69404.0}, {"date": "2025-10-31", "close": 7.788, "volume": 87211.0}, {"date": "2025-11-03", "close": 7.481, "volume": 227164.0}, {"date": "2025-11-04", "close": 6.911, "volume": 190435.0}, {"date": "2025-11-05", "close": 7.229, "volume": 83112.0}, {"date": "2025-11-06", "close": 7.012, "volume": 71685.0}, {"date": "2025-11-07", "close": 7.186, "volume": 114065.0}, {"date": "2025-11-10", "close": 7.643, "volume": 110821.0}, {"date": "2025-11-11", "close": 7.799, "volume": 91178.0}, {"date": "2025-11-12", "close": 7.599, "volume": 96030.0}, {"date": "2025-11-13", "close": 7.125, "volume": 139740.0}, {"date": "2025-11-14", "close": 7.785, "volume": 126365.0}, {"date": "2025-11-17", "close": 7.3, "volume": 132953.0}, {"date": "2025-11-18", "close": 7.6, "volume": 198595.0}, {"date": "2025-11-19", "close": 7.133, "volume": 103227.0}, {"date": "2025-11-20", "close": 6.875, "volume": 188017.0}, {"date": "2025-11-21", "close": 6.864, "volume": 60836.0}, {"date": "2025-11-24", "close": 6.9, "volume": 110419.0}, {"date": "2025-11-25", "close": 7.065, "volume": 69072.0}, {"date": "2025-11-26", "close": 7.01, "volume": 106868.0}, {"date": "2025-11-28", "close": 7.119, "volume": 94311.0}, {"date": "2025-12-01", "close": 6.79, "volume": 152888.0}, {"date": "2025-12-02", "close": 6.52, "volume": 141851.0}, {"date": "2025-12-03", "close": 6.5, "volume": 135637.0}, {"date": "2025-12-04", "close": 6.883, "volume": 105622.0}, {"date": "2025-12-05", "close": 6.646, "volume": 99513.0}, {"date": "2025-12-08", "close": 6.695, "volume": 72975.0}, {"date": "2025-12-09", "close": 6.704, "volume": 105653.0}, {"date": "2025-12-10", "close": 6.83, "volume": 81935.0}, {"date": "2025-12-11", "close": 6.56, "volume": 220021.0}, {"date": "2025-12-12", "close": 6.215, "volume": 172340.0}, {"date": "2025-12-15", "close": 6.137, "volume": 234233.0}, {"date": "2025-12-16", "close": 6.004, "volume": 149854.0}, {"date": "2025-12-17", "close": 5.8, "volume": 141053.0}, {"date": "2025-12-18", "close": 5.666, "volume": 242632.0}, {"date": "2025-12-19", "close": 5.73, "volume": 234890.0}, {"date": "2025-12-22", "close": 6.033, "volume": 182045.0}, {"date": "2025-12-23", "close": 5.741, "volume": 122404.0}, {"date": "2025-12-24", "close": 5.843, "volume": 77705.0}, {"date": "2025-12-26", "close": 5.613, "volume": 182609.0}, {"date": "2025-12-29", "close": 5.213, "volume": 212391.0}, {"date": "2025-12-30", "close": 5.102, "volume": 133228.0}, {"date": "2025-12-31", "close": 5.337, "volume": 98921.0}, {"date": "2026-01-02", "close": 5.83, "volume": 138979.0}, {"date": "2026-01-05", "close": 6.372, "volume": 160878.0}, {"date": "2026-01-06", "close": 6.235, "volume": 147443.0}, {"date": "2026-01-07", "close": 6.9, "volume": 285229.0}, {"date": "2026-01-08", "close": 6.627, "volume": 152799.0}, {"date": "2026-01-09", "close": 6.649, "volume": 175571.0}, {"date": "2026-01-12", "close": 6.615, "volume": 159911.0}, {"date": "2026-01-13", "close": 6.773, "volume": 184568.0}, {"date": "2026-01-14", "close": 6.5, "volume": 178478.0}, {"date": "2026-01-15", "close": 6.389, "volume": 126531.0}, {"date": "2026-01-16", "close": 6.18, "volume": 136352.0}, {"date": "2026-01-20", "close": 6.447, "volume": 193600.0}, {"date": "2026-01-21", "close": 6.593, "volume": 119696.0}, {"date": "2026-01-22", "close": 6.884, "volume": 119684.0}, {"date": "2026-01-23", "close": 6.873, "volume": 138037.0}, {"date": "2026-01-26", "close": 6.923, "volume": 74521.0}, {"date": "2026-01-27", "close": 6.222, "volume": 357156.0}, {"date": "2026-01-28", "close": 6.094, "volume": 102645.0}, {"date": "2026-01-29", "close": 6.1, "volume": 115243.0}, {"date": "2026-01-30", "close": 6.25, "volume": 110908.0}, {"date": "2026-02-02", "close": 6.539, "volume": 107252.0}, {"date": "2026-02-03", "close": 6.557, "volume": 93918.0}, {"date": "2026-02-04", "close": 6.201, "volume": 83035.0}, {"date": "2026-02-05", "close": 5.89, "volume": 123875.0}, {"date": "2026-02-06", "close": 6.2, "volume": 119203.0}, {"date": "2026-02-09", "close": 7.14, "volume": 355228.0}, {"date": "2026-02-10", "close": 7.947, "volume": 538954.0}, {"date": "2026-02-11", "close": 7.423, "volume": 336113.0}, {"date": "2026-02-12", "close": 8.701, "volume": 565363.0}, {"date": "2026-02-13", "close": 9.125, "volume": 6441347.0}, {"date": "2026-02-17", "close": 9.173, "volume": 613959.0}, {"date": "2026-02-18", "close": 8.771, "volume": 225706.0}, {"date": "2026-02-19", "close": 9.747, "volume": 467267.0}, {"date": "2026-02-20", "close": 9.4, "volume": 254187.0}, {"date": "2026-02-23", "close": 8.653, "volume": 279541.0}, {"date": "2026-02-24", "close": 8.983, "volume": 235991.0}, {"date": "2026-02-25", "close": 9.104, "volume": 162313.0}, {"date": "2026-02-26", "close": 9.477, "volume": 155610.0}, {"date": "2026-02-27", "close": 10.2, "volume": 378372.0}, {"date": "2026-03-02", "close": 10.6, "volume": 723450.0}, {"date": "2026-03-03", "close": 10.7, "volume": 300461.0}, {"date": "2026-03-04", "close": 11.7, "volume": 361869.0}, {"date": "2026-03-05", "close": 11.1, "volume": 428465.0}, {"date": "2026-03-06", "close": 12.3, "volume": 335355.0}, {"date": "2026-03-09", "close": 12.5, "volume": 194717.0}, {"date": "2026-03-10", "close": 12.9, "volume": 445380.0}, {"date": "2026-03-11", "close": 14.5, "volume": 529480.0}, {"date": "2026-03-12", "close": 13.7, "volume": 520506.0}, {"date": "2026-03-13", "close": 11.7, "volume": 505580.0}, {"date": "2026-03-16", "close": 11.6, "volume": 229581.0}, {"date": "2026-03-17", "close": 12.0, "volume": 282992.0}, {"date": "2026-03-18", "close": 11.5, "volume": 120297.0}, {"date": "2026-03-19", "close": 11.6, "volume": 143817.0}, {"date": "2026-03-20", "close": 11.0, "volume": 202434.0}, {"date": "2026-03-23", "close": 11.7, "volume": 182362.0}, {"date": "2026-03-24", "close": 12.5, "volume": 249264.0}, {"date": "2026-03-25", "close": 13.2, "volume": 199940.0}, {"date": "2026-03-26", "close": 12.6, "volume": 158888.0}, {"date": "2026-03-27", "close": 10.9, "volume": 337685.0}, {"date": "2026-03-30", "close": 10.3, "volume": 201413.0}, {"date": "2026-03-31", "close": 11.1, "volume": 163831.0}, {"date": "2026-04-01", "close": 11.5, "volume": 184444.0}, {"date": "2026-04-02", "close": 11.6, "volume": 80863.0}, {"date": "2026-04-06", "close": 11.7, "volume": 171590.0}, {"date": "2026-04-07", "close": 11.9, "volume": 244591.0}, {"date": "2026-04-08", "close": 11.9, "volume": 130988.0}, {"date": "2026-04-09", "close": 12.9, "volume": 157818.0}, {"date": "2026-04-10", "close": 11.7, "volume": 199800.0}, {"date": "2026-04-13", "close": 12.2, "volume": 240021.0}, {"date": "2026-04-14", "close": 11.8, "volume": 287745.0}, {"date": "2026-04-15", "close": 11.1, "volume": 354764.0}, {"date": "2026-04-16", "close": 10.0, "volume": 680503.0}, {"date": "2026-04-17", "close": 10.0, "volume": 330948.0}, {"date": "2026-04-20", "close": 9.55, "volume": 591073.0}, {"date": "2026-04-21", "close": 9.009, "volume": 239587.0}, {"date": "2026-04-22", "close": 9.0, "volume": 261704.0}, {"date": "2026-04-23", "close": 9.183, "volume": 580939.0}, {"date": "2026-04-24", "close": 8.801, "volume": 389347.0}, {"date": "2026-04-27", "close": 9.98, "volume": 409635.0}, {"date": "2026-04-28", "close": 10.75, "volume": 375965.0}, {"date": "2026-04-29", "close": 10.03, "volume": 360810.0}, {"date": "2026-04-30", "close": 9.62, "volume": 443154.0}, {"date": "2026-05-01", "close": 9.65, "volume": 185087.0}, {"date": "2026-05-04", "close": 10.62, "volume": 336476.0}, {"date": "2026-05-05", "close": 11.28, "volume": 274397.0}, {"date": "2026-05-06", "close": 11.02, "volume": 462207.0}, {"date": "2026-05-07", "close": 11.75, "volume": 361155.0}, {"date": "2026-05-08", "close": 11.63, "volume": 221518.0}, {"date": "2026-05-11", "close": 12.0, "volume": 239387.0}, {"date": "2026-05-12", "close": 11.9, "volume": 155039.0}, {"date": "2026-05-13", "close": 12.95, "volume": 461915.0}, {"date": "2026-05-14", "close": 12.655, "volume": 213558.0}, {"date": "2026-05-15", "close": 12.08, "volume": 161735.0}, {"date": "2026-05-18", "close": 11.66, "volume": 121553.0}, {"date": "2026-05-19", "close": 11.6, "volume": 137307.0}, {"date": "2026-05-20", "close": 11.55, "volume": 204934.0}, {"date": "2026-05-21", "close": 12.3, "volume": 262574.0}, {"date": "2026-05-22", "close": 13.05, "volume": 327030.0}, {"date": "2026-05-26", "close": 12.97, "volume": 247991.0}, {"date": "2026-05-27", "close": 14.0, "volume": 395607.0}, {"date": "2026-05-28", "close": 14.97, "volume": 379095.0}, {"date": "2026-05-29", "close": 14.96, "volume": 366560.0}, {"date": "2026-06-01", "close": 15.13, "volume": 171489.0}, {"date": "2026-06-02", "close": 14.64, "volume": 248356.0}, {"date": "2026-06-03", "close": 14.17, "volume": 252392.0}, {"date": "2026-06-04", "close": 14.43, "volume": 207321.0}, {"date": "2026-06-05", "close": 12.77, "volume": 261355.0}, {"date": "2026-06-08", "close": 12.06, "volume": 201816.0}, {"date": "2026-06-09", "close": 12.26, "volume": 254579.0}, {"date": "2026-06-10", "close": 11.71, "volume": 190257.0}, {"date": "2026-06-11", "close": 13.07, "volume": 361033.0}, {"date": "2026-06-12", "close": 13.86, "volume": 195633.0}, {"date": "2026-06-15", "close": 14.01, "volume": 139078.0}, {"date": "2026-06-16", "close": 13.71, "volume": 118851.0}, {"date": "2026-06-17", "close": 14.2, "volume": 129812.0}, {"date": "2026-06-18", "close": 14.2, "volume": 263740.0}, {"date": "2026-06-22", "close": 14.75, "volume": 302500.0}, {"date": "2026-06-23", "close": 15.07, "volume": 224468.0}, {"date": "2026-06-24", "close": 14.71, "volume": 225710.0}, {"date": "2026-06-25", "close": 15.07, "volume": 152169.0}, {"date": "2026-06-26", "close": 15.3, "volume": 235496.0}, {"date": "2026-06-29", "close": 15.41, "volume": 358157.0}, {"date": "2026-06-30", "close": 15.37, "volume": 136420.0}, {"date": "2026-07-01", "close": 14.81, "volume": 100956.0}, {"date": "2026-07-02", "close": 14.8, "volume": 130157.0}, {"date": "2026-07-06", "close": 14.86, "volume": 87768.0}, {"date": "2026-07-07", "close": 15.36, "volume": 262773.0}, {"date": "2026-07-08", "close": 14.77, "volume": 134317.0}, {"date": "2026-07-09", "close": 14.78, "volume": 122190.0}, {"date": "2026-07-10", "close": 14.77, "volume": 131817.0}, {"date": "2026-07-13", "close": 14.64, "volume": 251918.0}, {"date": "2026-07-14", "close": 14.69, "volume": 176204.0}, {"date": "2026-07-15", "close": 15.1, "volume": 115457.0}, {"date": "2026-07-16", "close": 15.03, "volume": 218965.0}, {"date": "2026-07-17", "close": 15.16, "volume": 214593.0}, {"date": "2026-07-20", "close": 15.0, "volume": 105756.0}, {"date": "2026-07-21", "close": 15.15, "volume": 65318.0}, {"date": "2026-07-22", "close": 15.11, "volume": 191326.0}, {"date": "2026-07-23", "close": 14.28, "volume": 238947.0}, {"date": "2026-07-24", "close": 13.39, "volume": 155884.0}], "refreshing": true}