{"ticker": "INKT", "overview": {"cik": "1840229", "ticker": "INKT", "name": "MiNK Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421529", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001973379-26-000350", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379575", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379524", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379522", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379518", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379513", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0001193125-26-349328", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349309", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347907", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-278642", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260084", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253474", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253470", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253468", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253466", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253461", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-226804", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225369", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197583", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197577", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197482", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001193125-26-149642", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134813", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001193125-26-133346", "price_sensitive": true}]}, "description": "MiNK Therapeutics, Inc. trades as INKT on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 16 insider filings for the company, from October 2021 to October 2026. Across those, 2 insiders disclosed 7 open-market purchases totalling $17.49M against 1 sale totalling $73.27K. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 17494976.4862, "sell_n": 1, "sell_sum": 73265.28, "net": 17421711.2062, "insiders": 2, "first_date": "2021-10-19", "last_date": "2026-10-12"}, "metrics": {"ticker": "INKT", "has_prices": true, "as_of": "2026-09-18", "last": 12.05, "prev_close": 11.71, "change": 0.33999999999999986, "change_pct": 0.02903501280956446, "session_volume": 18907.0, "vwap_5": 11.867490372723891, "vwap_20": 11.804172149409744, "vwap_60": 11.392960139366275, "vwap_250": 13.020518639482985, "high_52w": 14.21, "low_52w": 8.56, "avg_volume_20": 13680.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-421529", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Jennifer Buell", "who_key": "Buell Jennifer", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 73265.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INKT's CEO lightens up \u2014 $73K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000119312526421529/0001193125-26-421529-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001193125-26-379575", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Ulf Wiinberg", "who_key": "WIINBERG ULF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14005.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on INKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000119312526379575/0001193125-26-379575-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-379524", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "John Bradley Holcomb", "who_key": "Holcomb John Bradley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13501.349999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on INKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092279/000119312526379524/0001193125-26-379524-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-379522", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Peter Behner", "who_key": "Behner Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16260.749999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on INKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851420/000119312526379522/0001193125-26-379522-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-379518", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Barbara Ryan", "who_key": "Ryan Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17760.899999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on INKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000119312526379518/0001193125-26-379518-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-379513", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Brian Corvese", "who_key": "Corvese Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17881.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on INKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000119312526379513/0001193125-26-379513-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0000950170-23-053601", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25270.253, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $25K more of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023053601/0000950170-23-053601-index.htm", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603671}, {"id": "0000950170-23-052408", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16379.591900000001, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $16K more of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023052408/0000950170-23-052408-index.htm", "trade_date": "2023-10-04", "timestamp": "2023-10-04", "mins": 1620951}, {"id": "0000950170-23-045816", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 45015.5904, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big holder adds $45K of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023045816/0000950170-23-045816-index.htm", "trade_date": "2023-08-29", "timestamp": "2023-08-29", "mins": 1672791}, {"id": "0000899243-23-018546", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 281478.12840000005, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big holder adds $281K of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000089924323018546/0000899243-23-018546-index.htm", "trade_date": "2023-08-28", "timestamp": "2023-08-28", "mins": 1674231}, {"id": "0000950170-23-021854", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 66643.9125, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $67K more of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023021854/0000950170-23-021854-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831191}, {"id": "0000950170-23-018401", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 260189.01, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $260K more of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023018401/0000950170-23-018401-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839831}, {"id": "0000950170-23-024567", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner files routine paperwork on INKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023024567/0000950170-23-024567-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839831}, {"id": "0000899243-23-012119", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner files routine paperwork on INKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000089924323012119/0000899243-23-012119-index.htm", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845591}, {"id": "0000950170-23-024556", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner files routine paperwork on INKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023024556/0000950170-23-024556-index.htm", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845591}, {"id": "0000899243-21-040873", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16800000.0, "score": 64.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $16.8M more of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000089924321040873/0000899243-21-040873-index.htm", "trade_date": "2021-10-19", "timestamp": "2021-10-19", "mins": 2650551}], "recent_buys": [{"id": "0000950170-23-053601", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25270.253, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $25K more of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023053601/0000950170-23-053601-index.htm", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603671}, {"id": "0000950170-23-052408", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16379.591900000001, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $16K more of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023052408/0000950170-23-052408-index.htm", "trade_date": "2023-10-04", "timestamp": "2023-10-04", "mins": 1620951}, {"id": "0000950170-23-045816", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 45015.5904, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big holder adds $45K of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023045816/0000950170-23-045816-index.htm", "trade_date": "2023-08-29", "timestamp": "2023-08-29", "mins": 1672791}, {"id": "0000899243-23-018546", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 281478.12840000005, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big holder adds $281K of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000089924323018546/0000899243-23-018546-index.htm", "trade_date": "2023-08-28", "timestamp": "2023-08-28", "mins": 1674231}, {"id": "0000950170-23-021854", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 66643.9125, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $67K more of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023021854/0000950170-23-021854-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831191}, {"id": "0000950170-23-018401", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 260189.01, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $260K more of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023018401/0000950170-23-018401-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839831}, {"id": "0000899243-21-040873", "src": "INSIDERS", "ticker": "INKT", "cik": "1840229", "company": "MiNK Therapeutics, Inc.", "company_raw": "MiNK Therapeutics, Inc.", "who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16800000.0, "score": 64.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $16.8M more of INKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000089924321040873/0000899243-21-040873-index.htm", "trade_date": "2021-10-19", "timestamp": "2021-10-19", "mins": 2650551}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MiNK Therapeutics, Inc. - Common Stock", "new_value": "MiNK Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840229", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840229", "applied": 1, "detected_at": "2026-10-25T10:20:06.255997"}]}, "key_people": [{"who": "Agenus Inc", "who_key": "AGENUS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 17494976.4862, "sold": 0, "net": 17494976.4862, "trades": 7, "top_score": 64.3, "lean": "buying", "history": [{"action": "BUY", "amount": 25270.253, "date": "2023-10-16", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023053601/0000950170-23-053601-index.htm"}, {"action": "BUY", "amount": 16379.591900000001, "date": "2023-10-04", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023052408/0000950170-23-052408-index.htm"}, {"action": "BUY", "amount": 45015.5904, "date": "2023-08-29", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023045816/0000950170-23-045816-index.htm"}, {"action": "BUY", "amount": 281478.12840000005, "date": "2023-08-28", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000089924323018546/0000899243-23-018546-index.htm"}, {"action": "BUY", "amount": 66643.9125, "date": "2023-05-11", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023021854/0000950170-23-021854-index.htm"}, {"action": "BUY", "amount": 260189.01, "date": "2023-05-05", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023018401/0000950170-23-018401-index.htm"}, {"action": "BUY", "amount": 16800000.0, "date": "2021-10-19", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000089924321040873/0000899243-21-040873-index.htm"}], "latest": {"action": "BUY", "amount": 25270.253, "date": "2023-10-16", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000095017023053601/0000950170-23-053601-index.htm"}}, {"who": "Jennifer Buell", "who_key": "Buell Jennifer", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 73265.28, "net": -73265.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73265.28, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000119312526421529/0001193125-26-421529-index.htm"}], "latest": {"action": "SELL", "amount": 73265.28, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840229/000119312526421529/0001193125-26-421529-index.htm"}}], "activity": [{"date": "2026-10-12", "net": -73265.28}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421529", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001973379-26-000350", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379575", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379524", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379522", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379518", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379513", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0001193125-26-349328", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349309", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347907", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-278642", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260084", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253474", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253470", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253468", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253466", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253461", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-226804", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225369", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197583", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197577", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197482", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001193125-26-149642", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134813", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001193125-26-133346", "price_sensitive": true}], "performance": {"ticker": "INKT", "has_prices": true, "summary": {"n": 7, "avg": -0.23539471926823582, "win_rate": 0.2857142857142857, "best": 0.09545454545454551, "worst": -0.9004132231404959, "as_of": "2026-09-18"}, "buys": [{"who": "AGENUS INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25270.253, "date": "2023-10-16", "score": 29.5, "ref_price": 11.0, "return": 0.09545454545454551}, {"who": "AGENUS INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16379.591900000001, "date": "2023-10-04", "score": 27.4, "ref_price": 11.4, "return": 0.057017543859649154}, {"who": "AGENUS INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45015.5904, "date": "2023-08-29", "score": 32.5, "ref_price": 15.8, "return": -0.23734177215189872}, {"who": "AGENUS INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 281478.12840000005, "date": "2023-08-28", "score": 42.0, "ref_price": 14.5, "return": -0.16896551724137926}, {"who": "AGENUS INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 66643.9125, "date": "2023-05-11", "score": 34.5, "ref_price": 16.2, "return": -0.25617283950617276}, {"who": "AGENUS INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 260189.01, "date": "2023-05-05", "score": 41.6, "ref_price": 15.8, "return": -0.23734177215189872}, {"who": "AGENUS INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16800000.0, "date": "2021-10-19", "score": 64.3, "ref_price": 121.0, "return": -0.9004132231404959}]}, "price_series": [{"date": "2021-10-15", "close": 120.0, "volume": 71122.0}, {"date": "2021-10-18", "close": 117.0, "volume": 19741.0}, {"date": "2021-10-19", "close": 121.0, "volume": 17198.0}, {"date": "2021-10-20", "close": 122.2, "volume": 9550.0}, {"date": "2021-10-21", "close": 125.9, "volume": 11503.0}, {"date": "2021-10-22", "close": 120.4, "volume": 10969.0}, {"date": "2021-10-25", "close": 119.9, "volume": 12383.0}, {"date": "2021-10-26", "close": 124.4, "volume": 10585.0}, {"date": "2021-10-27", "close": 135.6, "volume": 4887.0}, {"date": "2021-10-28", "close": 145.1, "volume": 11861.0}, {"date": "2021-10-29", "close": 178.9, "volume": 13636.0}, {"date": "2021-11-01", "close": 189.4, "volume": 25703.0}, {"date": "2021-11-02", "close": 199.1, "volume": 14344.0}, {"date": "2021-11-03", "close": 189.3, "volume": 9010.0}, {"date": "2021-11-04", "close": 189.9, "volume": 5492.0}, {"date": "2021-11-05", "close": 173.8, "volume": 6996.0}, {"date": "2021-11-08", "close": 189.6, "volume": 4953.0}, {"date": "2021-11-09", "close": 198.0, "volume": 5776.0}, {"date": "2021-11-10", "close": 190.0, "volume": 4462.0}, {"date": "2021-11-11", "close": 200.3, "volume": 4035.0}, {"date": "2021-11-12", "close": 164.0, "volume": 9640.0}, {"date": "2021-11-15", "close": 174.3, "volume": 4757.0}, {"date": "2021-11-16", "close": 161.8, "volume": 4127.0}, {"date": "2021-11-17", "close": 169.9, "volume": 8501.0}, {"date": "2021-11-18", "close": 160.0, "volume": 5488.0}, {"date": "2021-11-19", "close": 159.8, "volume": 4738.0}, {"date": "2021-11-22", "close": 168.7, "volume": 2547.0}, {"date": "2021-11-23", "close": 169.2, "volume": 2503.0}, {"date": "2021-11-24", "close": 187.6, "volume": 8960.0}, {"date": "2021-11-26", "close": 200.1, "volume": 3133.0}, {"date": "2021-11-29", "close": 132.8, "volume": 10413.0}, {"date": "2021-11-30", "close": 116.0, "volume": 11431.0}, {"date": "2021-12-01", "close": 116.8, "volume": 13857.0}, {"date": "2021-12-02", "close": 106.5, "volume": 4696.0}, {"date": "2021-12-03", "close": 104.8, "volume": 6168.0}, {"date": "2021-12-06", "close": 68.5, "volume": 21716.0}, {"date": "2021-12-07", "close": 75.7, "volume": 12579.0}, {"date": "2021-12-08", "close": 70.5, "volume": 7038.0}, {"date": "2021-12-09", "close": 67.2, "volume": 7363.0}, {"date": "2021-12-10", "close": 61.2, "volume": 3868.0}, {"date": "2021-12-13", "close": 53.4, "volume": 8789.0}, {"date": "2021-12-14", "close": 51.3, "volume": 12469.0}, {"date": "2021-12-15", "close": 54.0, "volume": 6858.0}, {"date": "2021-12-16", "close": 43.9, "volume": 14799.0}, {"date": "2021-12-17", "close": 42.7, "volume": 37207.0}, {"date": "2021-12-20", "close": 44.4, "volume": 20330.0}, {"date": "2021-12-21", "close": 44.5, "volume": 20736.0}, {"date": "2021-12-22", "close": 41.2, "volume": 9024.0}, {"date": "2021-12-23", "close": 46.8, "volume": 17667.0}, {"date": "2021-12-27", "close": 43.0, "volume": 7780.0}, {"date": "2021-12-28", "close": 42.1, "volume": 7233.0}, {"date": "2021-12-29", "close": 42.8, "volume": 5376.0}, {"date": "2021-12-30", "close": 41.7, "volume": 9551.0}, {"date": "2021-12-31", "close": 44.6, "volume": 11610.0}, {"date": "2022-01-03", "close": 47.5, "volume": 5875.0}, {"date": "2022-01-04", "close": 43.2, "volume": 8197.0}, {"date": "2022-01-05", "close": 41.4, "volume": 4111.0}, {"date": "2022-01-06", "close": 40.2, "volume": 3784.0}, {"date": "2022-01-07", "close": 39.9, "volume": 11634.0}, {"date": "2022-01-10", "close": 35.9, "volume": 7579.0}, {"date": "2022-01-11", "close": 36.4, "volume": 9251.0}, {"date": "2022-01-12", "close": 39.2, "volume": 6704.0}, {"date": "2022-01-13", "close": 33.6, "volume": 11690.0}, {"date": "2022-01-14", "close": 31.7, "volume": 27124.0}, {"date": "2022-01-18", "close": 31.9, "volume": 53481.0}, {"date": "2022-01-19", "close": 32.7, "volume": 7453.0}, {"date": "2022-01-20", "close": 31.7, "volume": 10462.0}, {"date": "2022-01-21", "close": 31.2, "volume": 8860.0}, {"date": "2022-01-24", "close": 28.2, "volume": 15853.0}, {"date": "2022-01-25", "close": 30.6, "volume": 4630.0}, {"date": "2022-01-26", "close": 30.9, "volume": 2496.0}, {"date": "2022-01-27", "close": 28.8, "volume": 6714.0}, {"date": "2022-01-28", "close": 28.9, "volume": 8356.0}, {"date": "2022-01-31", "close": 32.9, "volume": 9067.0}, {"date": "2022-02-01", "close": 36.1, "volume": 8041.0}, {"date": "2022-02-02", "close": 36.0, "volume": 7427.0}, {"date": "2022-02-03", "close": 32.0, "volume": 1850.0}, {"date": "2022-02-04", "close": 32.1, "volume": 4142.0}, {"date": "2022-02-07", "close": 32.0, "volume": 4881.0}, {"date": "2022-02-08", "close": 29.7, "volume": 3842.0}, {"date": "2022-02-09", "close": 29.5, "volume": 5624.0}, {"date": "2022-02-10", "close": 29.4, "volume": 13017.0}, {"date": "2022-02-11", "close": 27.9, "volume": 6579.0}, {"date": "2022-02-14", "close": 27.6, "volume": 4679.0}, {"date": "2022-02-15", "close": 28.4, "volume": 2530.0}, {"date": "2022-02-16", "close": 28.2, "volume": 2336.0}, {"date": "2022-02-17", "close": 26.2, "volume": 4780.0}, {"date": "2022-02-18", "close": 24.9, "volume": 3160.0}, {"date": "2022-02-22", "close": 24.8, "volume": 2079.0}, {"date": "2022-02-23", "close": 24.4, "volume": 3282.0}, {"date": "2022-02-24", "close": 28.7, "volume": 7502.0}, {"date": "2022-02-25", "close": 25.9, "volume": 8423.0}, {"date": "2022-02-28", "close": 29.7, "volume": 4567.0}, {"date": "2022-03-01", "close": 31.1, "volume": 7427.0}, {"date": "2022-03-02", "close": 28.5, "volume": 8846.0}, {"date": "2022-03-03", "close": 29.2, "volume": 2098.0}, {"date": "2022-03-04", "close": 29.1, "volume": 1765.0}, {"date": "2022-03-07", "close": 25.7, "volume": 5396.0}, {"date": "2022-03-08", "close": 26.2, "volume": 1476.0}, {"date": "2022-03-09", "close": 28.9, "volume": 1297.0}, {"date": "2022-03-10", "close": 26.5, "volume": 1242.0}, {"date": "2022-03-11", "close": 22.9, "volume": 5448.0}, {"date": "2022-03-14", "close": 22.4, "volume": 492.0}, {"date": "2022-03-15", "close": 22.7, "volume": 410.0}, {"date": "2022-03-16", "close": 25.9, "volume": 11314.0}, {"date": "2022-03-17", "close": 31.0, "volume": 13681.0}, {"date": "2022-03-18", "close": 31.4, "volume": 23069.0}, {"date": "2022-03-21", "close": 29.1, "volume": 6186.0}, {"date": "2022-03-22", "close": 28.6, "volume": 2648.0}, {"date": "2022-03-23", "close": 29.7, "volume": 2511.0}, {"date": "2022-03-24", "close": 28.5, "volume": 4065.0}, {"date": "2022-03-25", "close": 24.5, "volume": 10680.0}, {"date": "2022-03-28", "close": 22.2, "volume": 11744.0}, {"date": "2022-03-29", "close": 23.6, "volume": 4246.0}, {"date": "2022-03-30", "close": 22.0, "volume": 3083.0}, {"date": "2022-03-31", "close": 22.5, "volume": 1720.0}, {"date": "2022-04-01", "close": 23.5, "volume": 2053.0}, {"date": "2022-04-04", "close": 22.3, "volume": 3080.0}, {"date": "2022-04-05", "close": 21.8, "volume": 1440.0}, {"date": "2022-04-06", "close": 24.2, "volume": 6184.0}, {"date": "2022-04-07", "close": 29.4, "volume": 42942.0}, {"date": "2022-04-08", "close": 27.5, "volume": 6203.0}, {"date": "2022-04-11", "close": 24.7, "volume": 2139.0}, {"date": "2022-04-12", "close": 31.8, "volume": 61224.0}, {"date": "2022-04-13", "close": 32.5, "volume": 18191.0}, {"date": "2022-04-14", "close": 29.3, "volume": 7602.0}, {"date": "2022-04-18", "close": 24.7, "volume": 4037.0}, {"date": "2022-04-19", "close": 23.5, "volume": 14763.0}, {"date": "2022-04-20", "close": 23.3, "volume": 1986.0}, {"date": "2022-04-21", "close": 23.0, "volume": 3455.0}, {"date": "2022-04-22", "close": 22.9, "volume": 4250.0}, {"date": "2022-04-25", "close": 24.5, "volume": 3969.0}, {"date": "2022-04-26", "close": 22.3, "volume": 4867.0}, {"date": "2022-04-27", "close": 25.7, "volume": 3241.0}, {"date": "2022-04-28", "close": 22.4, "volume": 4578.0}, {"date": "2022-04-29", "close": 22.4, "volume": 1434.0}, {"date": "2022-05-02", "close": 22.9, "volume": 2061.0}, {"date": "2022-05-03", "close": 22.3, "volume": 1699.0}, {"date": "2022-05-04", "close": 22.4, "volume": 2780.0}, {"date": "2022-05-05", "close": 20.7, "volume": 2508.0}, {"date": "2022-05-06", "close": 19.5, "volume": 3317.0}, {"date": "2022-05-09", "close": 17.6, "volume": 4365.0}, {"date": "2022-05-10", "close": 15.2, "volume": 3362.0}, {"date": "2022-05-11", "close": 12.9, "volume": 4341.0}, {"date": "2022-05-12", "close": 13.5, "volume": 4240.0}, {"date": "2022-05-13", "close": 12.9, "volume": 4733.0}, {"date": "2022-05-16", "close": 12.5, "volume": 3487.0}, {"date": "2022-05-17", "close": 12.9, "volume": 25444.0}, {"date": "2022-05-18", "close": 12.6, "volume": 3220.0}, {"date": "2022-05-19", "close": 13.0, "volume": 2910.0}, {"date": "2022-05-20", "close": 13.1, "volume": 1228.0}, {"date": "2022-05-23", "close": 13.2, "volume": 1056.0}, {"date": "2022-05-24", "close": 12.9, "volume": 1571.0}, {"date": "2022-05-25", "close": 13.1, "volume": 1667.0}, {"date": "2022-05-26", "close": 13.6, "volume": 778.0}, {"date": "2022-05-27", "close": 16.7, "volume": 2813.0}, {"date": "2022-05-31", "close": 15.5, "volume": 2891.0}, {"date": "2022-06-01", "close": 15.0, "volume": 1016.0}, {"date": "2022-06-02", "close": 15.4, "volume": 635.0}, {"date": "2022-06-03", "close": 16.5, "volume": 998.0}, {"date": "2022-06-06", "close": 14.9, "volume": 2825.0}, {"date": "2022-06-07", "close": 18.4, "volume": 6027.0}, {"date": "2022-06-08", "close": 16.5, "volume": 4758.0}, {"date": "2022-06-09", "close": 15.3, "volume": 2535.0}, {"date": "2022-06-10", "close": 16.3, "volume": 3084.0}, {"date": "2022-06-13", "close": 17.3, "volume": 2867.0}, {"date": "2022-06-14", "close": 20.2, "volume": 1756.0}, {"date": "2022-06-15", "close": 18.7, "volume": 2626.0}, {"date": "2022-06-16", "close": 16.6, "volume": 4298.0}, {"date": "2022-06-17", "close": 16.1, "volume": 1397.0}, {"date": "2022-06-21", "close": 15.4, "volume": 2619.0}, {"date": "2022-06-22", "close": 15.4, "volume": 2647.0}, {"date": "2022-06-23", "close": 17.8, "volume": 3007.0}, {"date": "2022-06-24", "close": 15.1, "volume": 25324.0}, {"date": "2022-06-27", "close": 15.1, "volume": 2822.0}, {"date": "2022-06-28", "close": 13.3, "volume": 6738.0}, {"date": "2022-06-29", "close": 14.2, "volume": 5217.0}, {"date": "2022-06-30", "close": 14.1, "volume": 1612.0}, {"date": "2022-07-01", "close": 14.0, "volume": 741.0}, {"date": "2022-07-05", "close": 14.0, "volume": 2538.0}, {"date": "2022-07-06", "close": 14.1, "volume": 263.0}, {"date": "2022-07-07", "close": 13.7, "volume": 9294.0}, {"date": "2022-07-08", "close": 13.2, "volume": 6955.0}, {"date": "2022-07-11", "close": 12.3, "volume": 12144.0}, {"date": "2022-07-12", "close": 12.6, "volume": 6870.0}, {"date": "2022-07-13", "close": 11.9, "volume": 4709.0}, {"date": "2022-07-14", "close": 11.9, "volume": 2034.0}, {"date": "2022-07-15", "close": 12.7, "volume": 2349.0}, {"date": "2022-07-18", "close": 13.4, "volume": 4126.0}, {"date": "2022-07-19", "close": 14.4, "volume": 5827.0}, {"date": "2022-07-20", "close": 15.6, "volume": 3680.0}, {"date": "2022-07-21", "close": 14.4, "volume": 2506.0}, {"date": "2022-07-22", "close": 13.8, "volume": 3591.0}, {"date": "2022-07-25", "close": 13.4, "volume": 1058.0}, {"date": "2022-07-26", "close": 13.2, "volume": 1283.0}, {"date": "2022-07-27", "close": 14.0, "volume": 2940.0}, {"date": "2022-07-28", "close": 13.4, "volume": 4870.0}, {"date": "2022-07-29", "close": 13.1, "volume": 1074.0}, {"date": "2022-08-01", "close": 12.5, "volume": 5130.0}, {"date": "2022-08-02", "close": 12.4, "volume": 2238.0}, {"date": "2022-08-03", "close": 13.3, "volume": 5741.0}, {"date": "2022-08-04", "close": 14.05, "volume": 8166.0}, {"date": "2022-08-05", "close": 13.5, "volume": 12443.0}, {"date": "2022-08-08", "close": 13.6, "volume": 1210.0}, {"date": "2022-08-09", "close": 13.2, "volume": 11344.0}, {"date": "2022-08-10", "close": 15.4, "volume": 299740.0}, {"date": "2022-08-11", "close": 16.8, "volume": 33562.0}, {"date": "2022-08-12", "close": 17.1, "volume": 10662.0}, {"date": "2022-08-15", "close": 34.0, "volume": 2080968.0}, {"date": "2022-08-16", "close": 32.5, "volume": 115980.0}, {"date": "2022-08-17", "close": 30.2, "volume": 180155.0}, {"date": "2022-08-18", "close": 27.6, "volume": 26934.0}, {"date": "2022-08-19", "close": 26.0, "volume": 7648.0}, {"date": "2022-08-22", "close": 27.2, "volume": 13046.0}, {"date": "2022-08-23", "close": 27.9, "volume": 8187.0}, {"date": "2022-08-24", "close": 27.4, "volume": 7040.0}, {"date": "2022-08-25", "close": 24.8, "volume": 6932.0}, {"date": "2022-08-26", "close": 23.5, "volume": 6101.0}, {"date": "2022-08-29", "close": 23.4, "volume": 1861.0}, {"date": "2022-08-30", "close": 23.0, "volume": 1427.0}, {"date": "2022-08-31", "close": 26.3, "volume": 9208.0}, {"date": "2022-09-01", "close": 24.6, "volume": 4644.0}, {"date": "2022-09-02", "close": 25.8, "volume": 8127.0}, {"date": "2022-09-06", "close": 26.0, "volume": 5383.0}, {"date": "2022-09-07", "close": 25.8, "volume": 4734.0}, {"date": "2022-09-08", "close": 29.2, "volume": 13292.0}, {"date": "2022-09-09", "close": 27.9, "volume": 5669.0}, {"date": "2022-09-12", "close": 26.8, "volume": 4595.0}, {"date": "2022-09-13", "close": 24.8, "volume": 5724.0}, {"date": "2022-09-14", "close": 26.0, "volume": 4836.0}, {"date": "2022-09-15", "close": 26.2, "volume": 1262.0}, {"date": "2022-09-16", "close": 24.0, "volume": 4907.0}, {"date": "2022-09-19", "close": 23.0, "volume": 1943.0}, {"date": "2022-09-20", "close": 21.1, "volume": 2441.0}, {"date": "2022-09-21", "close": 20.3, "volume": 939.0}, {"date": "2022-09-22", "close": 20.2, "volume": 4336.0}, {"date": "2022-09-23", "close": 19.7, "volume": 1950.0}, {"date": "2022-09-26", "close": 21.6, "volume": 1074.0}, {"date": "2022-09-27", "close": 20.0, "volume": 721.0}, {"date": "2022-09-28", "close": 21.2, "volume": 643.0}, {"date": "2022-09-29", "close": 20.6, "volume": 3033.0}, {"date": "2022-09-30", "close": 21.1, "volume": 2177.0}, {"date": "2022-10-03", "close": 22.4, "volume": 2553.0}, {"date": "2022-10-04", "close": 20.7, "volume": 3195.0}, {"date": "2022-10-05", "close": 22.1, "volume": 3583.0}, {"date": "2022-10-06", "close": 21.5, "volume": 6025.0}, {"date": "2022-10-07", "close": 21.9, "volume": 848.0}, {"date": "2022-10-10", "close": 21.3, "volume": 1628.0}, {"date": "2022-10-11", "close": 19.5, "volume": 2430.0}, {"date": "2022-10-12", "close": 19.1, "volume": 1322.0}, {"date": "2022-10-13", "close": 19.5, "volume": 607.0}, {"date": "2022-10-14", "close": 18.9, "volume": 1005.0}, {"date": "2022-10-17", "close": 19.9, "volume": 1228.0}, {"date": "2022-10-18", "close": 20.7, "volume": 1596.0}, {"date": "2022-10-19", "close": 19.8, "volume": 1374.0}, {"date": "2022-10-20", "close": 20.7, "volume": 1163.0}, {"date": "2022-10-21", "close": 19.8, "volume": 1360.0}, {"date": "2022-10-24", "close": 20.8, "volume": 332.0}, {"date": "2022-10-25", "close": 20.45, "volume": 2266.0}, {"date": "2022-10-26", "close": 20.6, "volume": 29.0}, {"date": "2022-10-27", "close": 21.0, "volume": 121.0}, {"date": "2022-10-28", "close": 20.3, "volume": 1437.0}, {"date": "2022-10-31", "close": 21.8, "volume": 380.0}, {"date": "2022-11-01", "close": 22.3, "volume": 1407.0}, {"date": "2022-11-02", "close": 21.3, "volume": 941.0}, {"date": "2022-11-03", "close": 22.5, "volume": 2263.0}, {"date": "2022-11-04", "close": 24.4, "volume": 4376.0}, {"date": "2022-11-07", "close": 25.25, "volume": 7641.0}, {"date": "2022-11-08", "close": 25.1, "volume": 2942.0}, {"date": "2022-11-09", "close": 25.0, "volume": 1950.0}, {"date": "2022-11-10", "close": 21.8, "volume": 6221.0}, {"date": "2022-11-11", "close": 30.0, "volume": 16279.0}, {"date": "2022-11-14", "close": 29.25, "volume": 16677.0}, {"date": "2022-11-15", "close": 30.683, "volume": 5027.0}, {"date": "2022-11-16", "close": 31.6, "volume": 2784.0}, {"date": "2022-11-17", "close": 29.737, "volume": 2795.0}, {"date": "2022-11-18", "close": 26.6, "volume": 11106.0}, {"date": "2022-11-21", "close": 26.0, "volume": 3437.0}, {"date": "2022-11-22", "close": 25.0, "volume": 1351.0}, {"date": "2022-11-23", "close": 25.435, "volume": 611.0}, {"date": "2022-11-25", "close": 25.7, "volume": 970.0}, {"date": "2022-11-28", "close": 25.8, "volume": 6480.0}, {"date": "2022-11-29", "close": 25.0, "volume": 7689.0}, {"date": "2022-11-30", "close": 26.5, "volume": 917.0}, {"date": "2022-12-01", "close": 26.198, "volume": 1248.0}, {"date": "2022-12-02", "close": 25.2, "volume": 379.0}, {"date": "2022-12-05", "close": 25.4, "volume": 1403.0}, {"date": "2022-12-06", "close": 25.2, "volume": 396.0}, {"date": "2022-12-07", "close": 25.1, "volume": 786.0}, {"date": "2022-12-08", "close": 25.5, "volume": 413.0}, {"date": "2022-12-09", "close": 25.05, "volume": 549.0}, {"date": "2022-12-12", "close": 25.1, "volume": 1935.0}, {"date": "2022-12-13", "close": 23.0, "volume": 996.0}, {"date": "2022-12-14", "close": 23.0, "volume": 415.0}, {"date": "2022-12-15", "close": 22.1, "volume": 1197.0}, {"date": "2022-12-16", "close": 22.7, "volume": 963.0}, {"date": "2022-12-19", "close": 21.9, "volume": 236.0}, {"date": "2022-12-20", "close": 21.5, "volume": 374.0}, {"date": "2022-12-21", "close": 23.1, "volume": 862.0}, {"date": "2022-12-22", "close": 23.9, "volume": 845.0}, {"date": "2022-12-23", "close": 23.2, "volume": 296.0}, {"date": "2022-12-27", "close": 23.1, "volume": 244.0}, {"date": "2022-12-28", "close": 21.8, "volume": 856.0}, {"date": "2022-12-29", "close": 22.8, "volume": 311.0}, {"date": "2022-12-30", "close": 26.1, "volume": 6302.0}, {"date": "2023-01-03", "close": 25.8, "volume": 2518.0}, {"date": "2023-01-04", "close": 23.8, "volume": 1394.0}, {"date": "2023-01-05", "close": 23.1, "volume": 990.0}, {"date": "2023-01-06", "close": 23.686, "volume": 431.0}, {"date": "2023-01-09", "close": 23.2, "volume": 230.0}, {"date": "2023-01-10", "close": 22.7, "volume": 1137.0}, {"date": "2023-01-11", "close": 22.7, "volume": 1316.0}, {"date": "2023-01-12", "close": 21.5, "volume": 2111.0}, {"date": "2023-01-13", "close": 23.6, "volume": 250.0}, {"date": "2023-01-17", "close": 23.7, "volume": 1336.0}, {"date": "2023-01-18", "close": 23.7, "volume": 163.0}, {"date": "2023-01-19", "close": 23.8, "volume": 1466.0}, {"date": "2023-01-20", "close": 22.8, "volume": 3244.0}, {"date": "2023-01-23", "close": 22.9, "volume": 1435.0}, {"date": "2023-01-24", "close": 22.05, "volume": 551.0}, {"date": "2023-01-25", "close": 21.3, "volume": 129.0}, {"date": "2023-01-26", "close": 22.1, "volume": 347.0}, {"date": "2023-01-27", "close": 22.4, "volume": 815.0}, {"date": "2023-01-30", "close": 22.9, "volume": 25.0}, {"date": "2023-01-31", "close": 22.865, "volume": 2595.0}, {"date": "2023-02-01", "close": 21.9, "volume": 470.0}, {"date": "2023-02-02", "close": 21.5, "volume": 2208.0}, {"date": "2023-02-03", "close": 22.2, "volume": 815.0}, {"date": "2023-02-06", "close": 22.65, "volume": 205.0}, {"date": "2023-02-07", "close": 22.4, "volume": 140.0}, {"date": "2023-02-08", "close": 22.1, "volume": 355.0}, {"date": "2023-02-09", "close": 22.7, "volume": 123.0}, {"date": "2023-02-10", "close": 22.0, "volume": 3302.0}, {"date": "2023-02-13", "close": 21.0, "volume": 128.0}, {"date": "2023-02-14", "close": 20.1, "volume": 2653.0}, {"date": "2023-02-15", "close": 20.101, "volume": 363.0}, {"date": "2023-02-16", "close": 21.0, "volume": 79.0}, {"date": "2023-02-17", "close": 21.1, "volume": 188.0}, {"date": "2023-02-21", "close": 20.3, "volume": 2865.0}, {"date": "2023-02-22", "close": 20.0, "volume": 1477.0}, {"date": "2023-02-23", "close": 21.137, "volume": 67.0}, {"date": "2023-02-24", "close": 21.1, "volume": 1268.0}, {"date": "2023-02-27", "close": 20.001, "volume": 1172.0}, {"date": "2023-02-28", "close": 20.3, "volume": 2018.0}, {"date": "2023-03-01", "close": 20.9, "volume": 49.0}, {"date": "2023-03-02", "close": 20.601, "volume": 126.0}, {"date": "2023-03-03", "close": 21.45, "volume": 33.0}, {"date": "2023-03-06", "close": 21.1, "volume": 236.0}, {"date": "2023-03-07", "close": 22.65, "volume": 781.0}, {"date": "2023-03-08", "close": 21.5, "volume": 136.0}, {"date": "2023-03-09", "close": 21.5, "volume": null}, {"date": "2023-03-10", "close": 20.0, "volume": 6136.0}, {"date": "2023-03-13", "close": 21.7, "volume": 305.0}, {"date": "2023-03-14", "close": 21.3, "volume": 450.0}, {"date": "2023-03-15", "close": 20.1, "volume": 3250.0}, {"date": "2023-03-16", "close": 20.4, "volume": 2852.0}, {"date": "2023-03-17", "close": 22.2, "volume": 1950.0}, {"date": "2023-03-20", "close": 20.8, "volume": 5017.0}, {"date": "2023-03-21", "close": 20.416, "volume": 1985.0}, {"date": "2023-03-22", "close": 20.9, "volume": 308.0}, {"date": "2023-03-23", "close": 20.1, "volume": 164.0}, {"date": "2023-03-24", "close": 20.1, "volume": 113.0}, {"date": "2023-03-27", "close": 20.1, "volume": 1001.0}, {"date": "2023-03-28", "close": 21.1, "volume": 319.0}, {"date": "2023-03-29", "close": 20.401, "volume": 805.0}, {"date": "2023-03-30", "close": 19.1, "volume": 3172.0}, {"date": "2023-03-31", "close": 18.95, "volume": 1510.0}, {"date": "2023-04-03", "close": 19.0, "volume": 876.0}, {"date": "2023-04-04", "close": 19.7, "volume": 1004.0}, {"date": "2023-04-05", "close": 18.7, "volume": 443.0}, {"date": "2023-04-06", "close": 19.8, "volume": 1324.0}, {"date": "2023-04-10", "close": 21.1, "volume": 1004.0}, {"date": "2023-04-11", "close": 21.5, "volume": 830.0}, {"date": "2023-04-12", "close": 21.65, "volume": 1295.0}, {"date": "2023-04-13", "close": 22.7, "volume": 2027.0}, {"date": "2023-04-14", "close": 22.1, "volume": 33680.0}, {"date": "2023-04-17", "close": 22.1, "volume": 2356.0}, {"date": "2023-04-18", "close": 21.2, "volume": 1656.0}, {"date": "2023-04-19", "close": 20.5, "volume": 1101.0}, {"date": "2023-04-20", "close": 20.1, "volume": 2194.0}, {"date": "2023-04-21", "close": 21.0, "volume": 2978.0}, {"date": "2023-04-24", "close": 21.6, "volume": 1210.0}, {"date": "2023-04-25", "close": 21.0, "volume": 660.0}, {"date": "2023-04-26", "close": 20.5, "volume": 4984.0}, {"date": "2023-04-27", "close": 18.8, "volume": 7937.0}, {"date": "2023-04-28", "close": 17.9, "volume": 4255.0}, {"date": "2023-05-01", "close": 10.9, "volume": 80208.0}, {"date": "2023-05-02", "close": 8.9, "volume": 97779.0}, {"date": "2023-05-03", "close": 11.7, "volume": 107931.0}, {"date": "2023-05-04", "close": 12.5, "volume": 66499.0}, {"date": "2023-05-05", "close": 15.8, "volume": 56824.0}, {"date": "2023-05-08", "close": 18.2, "volume": 51444.0}, {"date": "2023-05-09", "close": 16.9, "volume": 23574.0}, {"date": "2023-05-10", "close": 15.1, "volume": 35435.0}, {"date": "2023-05-11", "close": 16.2, "volume": 26164.0}, {"date": "2023-05-12", "close": 17.2, "volume": 9695.0}, {"date": "2023-05-15", "close": 16.9, "volume": 16832.0}, {"date": "2023-05-16", "close": 16.8, "volume": 7665.0}, {"date": "2023-05-17", "close": 18.0, "volume": 14036.0}, {"date": "2023-05-18", "close": 17.2, "volume": 12061.0}, {"date": "2023-05-19", "close": 17.8, "volume": 5546.0}, {"date": "2023-05-22", "close": 20.8, "volume": 27608.0}, {"date": "2023-05-23", "close": 21.6, "volume": 33019.0}, {"date": "2023-05-24", "close": 20.6, "volume": 10704.0}, {"date": "2023-05-25", "close": 19.4, "volume": 8451.0}, {"date": "2023-05-26", "close": 19.2, "volume": 6404.0}, {"date": "2023-05-30", "close": 18.8, "volume": 7296.0}, {"date": "2023-05-31", "close": 17.6, "volume": 9422.0}, {"date": "2023-06-01", "close": 18.0, "volume": 5871.0}, {"date": "2023-06-02", "close": 18.3, "volume": 6273.0}, {"date": "2023-06-05", "close": 18.2, "volume": 5302.0}, {"date": "2023-06-06", "close": 19.2, "volume": 4645.0}, {"date": "2023-06-07", "close": 22.2, "volume": 16794.0}, {"date": "2023-06-08", "close": 22.4, "volume": 9757.0}, {"date": "2023-06-09", "close": 21.8, "volume": 5914.0}, {"date": "2023-06-12", "close": 21.8, "volume": 9407.0}, {"date": "2023-06-13", "close": 22.9, "volume": 8311.0}, {"date": "2023-06-14", "close": 22.7, "volume": 8159.0}, {"date": "2023-06-15", "close": 24.0, "volume": 60399.0}, {"date": "2023-06-16", "close": 27.3, "volume": 46826.0}, {"date": "2023-06-20", "close": 27.2, "volume": 13004.0}, {"date": "2023-06-21", "close": 27.2, "volume": 13599.0}, {"date": "2023-06-22", "close": 33.25, "volume": 27200.0}, {"date": "2023-06-23", "close": 25.6, "volume": 36358.0}, {"date": "2023-06-26", "close": 23.5, "volume": 20358.0}, {"date": "2023-06-27", "close": 23.6, "volume": 16563.0}, {"date": "2023-06-28", "close": 22.3, "volume": 10098.0}, {"date": "2023-06-29", "close": 20.9, "volume": 17244.0}, {"date": "2023-06-30", "close": 21.0, "volume": 9472.0}, {"date": "2023-07-03", "close": 20.2, "volume": 8841.0}, {"date": "2023-07-05", "close": 20.0, "volume": 11119.0}, {"date": "2023-07-06", "close": 20.9, "volume": 5370.0}, {"date": "2023-07-07", "close": 20.0, "volume": 6351.0}, {"date": "2023-07-10", "close": 20.0, "volume": 13982.0}, {"date": "2023-07-11", "close": 19.1, "volume": 12634.0}, {"date": "2023-07-12", "close": 19.0, "volume": 13594.0}, {"date": "2023-07-13", "close": 18.6, "volume": 11202.0}, {"date": "2023-07-14", "close": 18.3, "volume": 13696.0}, {"date": "2023-07-17", "close": 18.9, "volume": 10444.0}, {"date": "2023-07-18", "close": 18.9, "volume": 7424.0}, {"date": "2023-07-19", "close": 19.2, "volume": 9611.0}, {"date": "2023-07-20", "close": 18.4, "volume": 7526.0}, {"date": "2023-07-21", "close": 18.3, "volume": 3636.0}, {"date": "2023-07-24", "close": 17.6, "volume": 6005.0}, {"date": "2023-07-25", "close": 17.0, "volume": 7449.0}, {"date": "2023-07-26", "close": 17.5, "volume": 5493.0}, {"date": "2023-07-27", "close": 16.7, "volume": 5401.0}, {"date": "2023-07-28", "close": 17.3, "volume": 8467.0}, {"date": "2023-07-31", "close": 18.7, "volume": 7286.0}, {"date": "2023-08-01", "close": 17.3, "volume": 5154.0}, {"date": "2023-08-02", "close": 17.4, "volume": 8185.0}, {"date": "2023-08-03", "close": 17.2, "volume": 4231.0}, {"date": "2023-08-04", "close": 18.1, "volume": 5832.0}, {"date": "2023-08-07", "close": 18.6, "volume": 9919.0}, {"date": "2023-08-08", "close": 18.5, "volume": 3335.0}, {"date": "2023-08-09", "close": 18.0, "volume": 3590.0}, {"date": "2023-08-10", "close": 19.2, "volume": 14999.0}, {"date": "2023-08-11", "close": 18.3, "volume": 3644.0}, {"date": "2023-08-14", "close": 18.1, "volume": 3561.0}, {"date": "2023-08-15", "close": 17.1, "volume": 6103.0}, {"date": "2023-08-16", "close": 17.4, "volume": 3868.0}, {"date": "2023-08-17", "close": 16.7, "volume": 2946.0}, {"date": "2023-08-18", "close": 16.9, "volume": 2327.0}, {"date": "2023-08-21", "close": 16.6, "volume": 1635.0}, {"date": "2023-08-22", "close": 16.5, "volume": 2135.0}, {"date": "2023-08-23", "close": 17.0, "volume": 1401.0}, {"date": "2023-08-24", "close": 15.6, "volume": 39066.0}, {"date": "2023-08-25", "close": 14.3, "volume": 8459.0}, {"date": "2023-08-28", "close": 14.5, "volume": 5038.0}, {"date": "2023-08-29", "close": 15.8, "volume": 9203.0}, {"date": "2023-08-30", "close": 15.0, "volume": 5838.0}, {"date": "2023-08-31", "close": 14.5, "volume": 11770.0}, {"date": "2023-09-01", "close": 14.6, "volume": 3239.0}, {"date": "2023-09-05", "close": 15.2, "volume": 2984.0}, {"date": "2023-09-06", "close": 14.6, "volume": 2718.0}, {"date": "2023-09-07", "close": 14.3, "volume": 2280.0}, {"date": "2023-09-08", "close": 13.3, "volume": 8741.0}, {"date": "2023-09-11", "close": 12.9, "volume": 4814.0}, {"date": "2023-09-12", "close": 13.2, "volume": 4294.0}, {"date": "2023-09-13", "close": 12.5, "volume": 6005.0}, {"date": "2023-09-14", "close": 12.6, "volume": 3426.0}, {"date": "2023-09-15", "close": 12.9, "volume": 3353.0}, {"date": "2023-09-18", "close": 13.4, "volume": 2073.0}, {"date": "2023-09-19", "close": 12.9, "volume": 2226.0}, {"date": "2023-09-20", "close": 13.3, "volume": 1912.0}, {"date": "2023-09-21", "close": 13.1, "volume": 4016.0}, {"date": "2023-09-22", "close": 13.0, "volume": 1640.0}, {"date": "2023-09-25", "close": 12.2, "volume": 4968.0}, {"date": "2023-09-26", "close": 12.6, "volume": 2060.0}, {"date": "2023-09-27", "close": 12.3, "volume": 3453.0}, {"date": "2023-09-28", "close": 12.6, "volume": 671.0}, {"date": "2023-09-29", "close": 11.0, "volume": 4398.0}, {"date": "2023-10-02", "close": 10.2, "volume": 12612.0}, {"date": "2023-10-03", "close": 8.75, "volume": 13656.0}, {"date": "2023-10-04", "close": 11.4, "volume": 22088.0}, {"date": "2023-10-05", "close": 11.5, "volume": 11176.0}, {"date": "2023-10-06", "close": 11.7, "volume": 3386.0}, {"date": "2023-10-09", "close": 12.0, "volume": 4107.0}, {"date": "2023-10-10", "close": 11.8, "volume": 2370.0}, {"date": "2023-10-11", "close": 11.7, "volume": 2150.0}, {"date": "2023-10-12", "close": 11.4, "volume": 3796.0}, {"date": "2023-10-13", "close": 11.0, "volume": 4991.0}, {"date": "2023-10-16", "close": 11.0, "volume": 1536.0}, {"date": "2023-10-17", "close": 11.3, "volume": 4855.0}, {"date": "2023-10-18", "close": 11.0, "volume": 1542.0}, {"date": "2023-10-19", "close": 10.5, "volume": 3298.0}, {"date": "2023-10-20", "close": 10.3, "volume": 2005.0}, {"date": "2023-10-23", "close": 9.998, "volume": 3436.0}, {"date": "2023-10-24", "close": 9.2, "volume": 4414.0}, {"date": "2023-10-25", "close": 8.917, "volume": 6794.0}, {"date": "2023-10-26", "close": 9.1, "volume": 2772.0}, {"date": "2023-10-27", "close": 9.105, "volume": 2329.0}, {"date": "2023-10-30", "close": 9.799, "volume": 2352.0}, {"date": "2023-10-31", "close": 10.2, "volume": 6204.0}, {"date": "2023-11-01", "close": 10.2, "volume": 1487.0}, {"date": "2023-11-02", "close": 10.3, "volume": 4963.0}, {"date": "2023-11-03", "close": 11.7, "volume": 6130.0}, {"date": "2023-11-06", "close": 12.1, "volume": 4439.0}, {"date": "2023-11-07", "close": 11.5, "volume": 3466.0}, {"date": "2023-11-08", "close": 11.9, "volume": 2259.0}, {"date": "2023-11-09", "close": 11.1, "volume": 3156.0}, {"date": "2023-11-10", "close": 10.5, "volume": 2437.0}, {"date": "2023-11-13", "close": 9.1, "volume": 8146.0}, {"date": "2023-11-14", "close": 9.5, "volume": 4960.0}, {"date": "2023-11-15", "close": 10.2, "volume": 4297.0}, {"date": "2023-11-16", "close": 9.874, "volume": 1385.0}, {"date": "2023-11-17", "close": 10.3, "volume": 2497.0}, {"date": "2023-11-20", "close": 10.6, "volume": 2461.0}, {"date": "2023-11-21", "close": 10.4, "volume": 940.0}, {"date": "2023-11-22", "close": 10.5, "volume": 1888.0}, {"date": "2023-11-24", "close": 10.2, "volume": 798.0}, {"date": "2023-11-27", "close": 9.8, "volume": 2716.0}, {"date": "2023-11-28", "close": 9.901, "volume": 2481.0}, {"date": "2023-11-29", "close": 10.2, "volume": 1971.0}, {"date": "2023-11-30", "close": 10.5, "volume": 3759.0}, {"date": "2023-12-01", "close": 10.4, "volume": 2170.0}, {"date": "2023-12-04", "close": 10.3, "volume": 2753.0}, {"date": "2023-12-05", "close": 10.1, "volume": 5806.0}, {"date": "2023-12-06", "close": 10.1, "volume": 2778.0}, {"date": "2023-12-07", "close": 10.2, "volume": 3099.0}, {"date": "2023-12-08", "close": 10.2, "volume": 1435.0}, {"date": "2023-12-11", "close": 10.001, "volume": 3157.0}, {"date": "2023-12-12", "close": 10.0, "volume": 2886.0}, {"date": "2023-12-13", "close": 10.5, "volume": 8732.0}, {"date": "2023-12-14", "close": 10.8, "volume": 2723.0}, {"date": "2023-12-15", "close": 10.2, "volume": 3273.0}, {"date": "2023-12-18", "close": 10.2, "volume": 3926.0}, {"date": "2023-12-19", "close": 10.0, "volume": 5913.0}, {"date": "2023-12-20", "close": 10.0, "volume": 19175.0}, {"date": "2023-12-21", "close": 10.1, "volume": 1165.0}, {"date": "2023-12-22", "close": 10.1, "volume": 3788.0}, {"date": "2023-12-26", "close": 10.206, "volume": 4048.0}, {"date": "2023-12-27", "close": 10.3, "volume": 5624.0}, {"date": "2023-12-28", "close": 11.0, "volume": 19734.0}, {"date": "2023-12-29", "close": 10.7, "volume": 5542.0}, {"date": "2024-01-02", "close": 10.9, "volume": 3657.0}, {"date": "2024-01-03", "close": 11.0, "volume": 2295.0}, {"date": "2024-01-04", "close": 11.2, "volume": 1391.0}, {"date": "2024-01-05", "close": 10.4, "volume": 2942.0}, {"date": "2024-01-08", "close": 10.5, "volume": 2050.0}, {"date": "2024-01-09", "close": 10.1, "volume": 2579.0}, {"date": "2024-01-10", "close": 10.0, "volume": 3144.0}, {"date": "2024-01-11", "close": 9.8, "volume": 1620.0}, {"date": "2024-01-12", "close": 9.89, "volume": 6105.0}, {"date": "2024-01-16", "close": 8.7, "volume": 18866.0}, {"date": "2024-01-17", "close": 8.859, "volume": 19158.0}, {"date": "2024-01-18", "close": 8.652, "volume": 4091.0}, {"date": "2024-01-19", "close": 8.8, "volume": 2877.0}, {"date": "2024-01-22", "close": 8.918, "volume": 4995.0}, {"date": "2024-01-23", "close": 8.9, "volume": 3030.0}, {"date": "2024-01-24", "close": 8.971, "volume": 13282.0}, {"date": "2024-01-25", "close": 8.6, "volume": 4700.0}, {"date": "2024-01-26", "close": 8.434, "volume": 9966.0}, {"date": "2024-01-29", "close": 8.6, "volume": 1222.0}, {"date": "2024-01-30", "close": 8.492, "volume": 4439.0}, {"date": "2024-01-31", "close": 8.65, "volume": 1672.0}, {"date": "2024-02-01", "close": 8.99, "volume": 2000.0}, {"date": "2024-02-02", "close": 8.99, "volume": 970.0}, {"date": "2024-02-05", "close": 8.526, "volume": 3553.0}, {"date": "2024-02-06", "close": 9.4, "volume": 8932.0}, {"date": "2024-02-07", "close": 8.424, "volume": 18758.0}, {"date": "2024-02-08", "close": 8.601, "volume": 15778.0}, {"date": "2024-02-09", "close": 9.1, "volume": 3060.0}, {"date": "2024-02-12", "close": 9.406, "volume": 3661.0}, {"date": "2024-02-13", "close": 9.277, "volume": 2214.0}, {"date": "2024-02-14", "close": 9.996, "volume": 4811.0}, {"date": "2024-02-15", "close": 9.3, "volume": 10520.0}, {"date": "2024-02-16", "close": 9.19, "volume": 5039.0}, {"date": "2024-02-20", "close": 9.389, "volume": 1938.0}, {"date": "2024-02-21", "close": 9.2001, "volume": 3107.0}, {"date": "2024-02-22", "close": 9.272, "volume": 4042.0}, {"date": "2024-02-23", "close": 9.0, "volume": 3583.0}, {"date": "2024-02-26", "close": 9.256, "volume": 985.0}, {"date": "2024-02-27", "close": 9.392, "volume": 3451.0}, {"date": "2024-02-28", "close": 9.5, "volume": 6311.0}, {"date": "2024-02-29", "close": 9.213, "volume": 5298.0}, {"date": "2024-03-01", "close": 9.5, "volume": 2928.0}, {"date": "2024-03-04", "close": 9.901, "volume": 9777.0}, {"date": "2024-03-05", "close": 9.8, "volume": 6351.0}, {"date": "2024-03-06", "close": 9.76, "volume": 8899.0}, {"date": "2024-03-07", "close": 9.31, "volume": 4502.0}, {"date": "2024-03-08", "close": 9.62, "volume": 2284.0}, {"date": "2024-03-11", "close": 9.496, "volume": 5052.0}, {"date": "2024-03-12", "close": 9.12, "volume": 2595.0}, {"date": "2024-03-13", "close": 9.1, "volume": 5287.0}, {"date": "2024-03-14", "close": 8.9, "volume": 14420.0}, {"date": "2024-03-15", "close": 8.945, "volume": 3827.0}, {"date": "2024-03-18", "close": 8.6, "volume": 3835.0}, {"date": "2024-03-19", "close": 8.6, "volume": 1901.0}, {"date": "2024-03-20", "close": 8.96, "volume": 6688.0}, {"date": "2024-03-21", "close": 8.9, "volume": 4754.0}, {"date": "2024-03-22", "close": 8.7, "volume": 3278.0}, {"date": "2024-03-25", "close": 9.176, "volume": 4437.0}, {"date": "2024-03-26", "close": 9.38, "volume": 3583.0}, {"date": "2024-03-27", "close": 9.1, "volume": 3419.0}, {"date": "2024-03-28", "close": 9.083, "volume": 3512.0}, {"date": "2024-04-01", "close": 9.483, "volume": 3674.0}, {"date": "2024-04-02", "close": 9.4, "volume": 3555.0}, {"date": "2024-04-03", "close": 9.648, "volume": 5834.0}, {"date": "2024-04-04", "close": 13.4, "volume": 77166.0}, {"date": "2024-04-05", "close": 15.6, "volume": 152955.0}, {"date": "2024-04-08", "close": 13.2, "volume": 45951.0}, {"date": "2024-04-09", "close": 10.1, "volume": 41249.0}, {"date": "2024-04-10", "close": 10.0, "volume": 6879.0}, {"date": "2024-04-11", "close": 10.2, "volume": 2414.0}, {"date": "2024-04-12", "close": 9.847, "volume": 6253.0}, {"date": "2024-04-15", "close": 9.085, "volume": 7658.0}, {"date": "2024-04-16", "close": 9.0255, "volume": 4399.0}, {"date": "2024-04-17", "close": 9.153, "volume": 2539.0}, {"date": "2024-04-18", "close": 8.717, "volume": 4255.0}, {"date": "2024-04-19", "close": 8.763, "volume": 4043.0}, {"date": "2024-04-22", "close": 8.94, "volume": 4008.0}, {"date": "2024-04-23", "close": 8.71, "volume": 9704.0}, {"date": "2024-04-24", "close": 8.89, "volume": 3855.0}, {"date": "2024-04-25", "close": 8.712, "volume": 4007.0}, {"date": "2024-04-26", "close": 9.275, "volume": 3237.0}, {"date": "2024-04-29", "close": 9.501, "volume": 5835.0}, {"date": "2024-04-30", "close": 9.9, "volume": 3427.0}, {"date": "2024-05-01", "close": 9.525, "volume": 8046.0}, {"date": "2024-05-02", "close": 9.694, "volume": 4032.0}, {"date": "2024-05-03", "close": 9.8, "volume": 2953.0}, {"date": "2024-05-06", "close": 9.407, "volume": 11949.0}, {"date": "2024-05-07", "close": 9.301, "volume": 5885.0}, {"date": "2024-05-08", "close": 9.3, "volume": 1899.0}, {"date": "2024-05-09", "close": 8.993, "volume": 13576.0}, {"date": "2024-05-10", "close": 9.0, "volume": 2010.0}, {"date": "2024-05-13", "close": 9.798, "volume": 458332.0}, {"date": "2024-05-14", "close": 11.2, "volume": 63370.0}, {"date": "2024-05-15", "close": 10.4, "volume": 56022.0}, {"date": "2024-05-16", "close": 10.4, "volume": 7661.0}, {"date": "2024-05-17", "close": 10.1, "volume": 6877.0}, {"date": "2024-05-20", "close": 10.1, "volume": 2839.0}, {"date": "2024-05-21", "close": 9.9, "volume": 3380.0}, {"date": "2024-05-22", "close": 10.0, "volume": 8790.0}, {"date": "2024-05-23", "close": 9.85, "volume": 9241.0}, {"date": "2024-05-24", "close": 9.6005, "volume": 4760.0}, {"date": "2024-05-28", "close": 9.4, "volume": 18192.0}, {"date": "2024-05-29", "close": 9.688, "volume": 1371.0}, {"date": "2024-05-30", "close": 9.6, "volume": 2283.0}, {"date": "2024-05-31", "close": 9.7, "volume": 3225.0}, {"date": "2024-06-03", "close": 9.949, "volume": 16244.0}, {"date": "2024-06-04", "close": 9.951, "volume": 4605.0}, {"date": "2024-06-05", "close": 10.0, "volume": 5178.0}, {"date": "2024-06-06", "close": 9.8, "volume": 4083.0}, {"date": "2024-06-07", "close": 9.6425, "volume": 4598.0}, {"date": "2024-06-10", "close": 9.52, "volume": 3624.0}, {"date": "2024-06-11", "close": 9.9, "volume": 1258.0}, {"date": "2024-06-12", "close": 9.642, "volume": 3308.0}, {"date": "2024-06-13", "close": 9.658, "volume": 1639.0}, {"date": "2024-06-14", "close": 9.197, "volume": 5588.0}, {"date": "2024-06-17", "close": 9.1, "volume": 3300.0}, {"date": "2024-06-18", "close": 8.771, "volume": 5634.0}, {"date": "2024-06-20", "close": 8.701, "volume": 3226.0}, {"date": "2024-06-21", "close": 9.148, "volume": 5030.0}, {"date": "2024-06-24", "close": 9.0, "volume": 5790.0}, {"date": "2024-06-25", "close": 8.9, "volume": 3604.0}, {"date": "2024-06-26", "close": 8.9, "volume": 2147.0}, {"date": "2024-06-27", "close": 9.3, "volume": 3115.0}, {"date": "2024-06-28", "close": 9.492, "volume": 3824.0}, {"date": "2024-07-01", "close": 9.159, "volume": 3249.0}, {"date": "2024-07-02", "close": 8.9, "volume": 1988.0}, {"date": "2024-07-03", "close": 9.014, "volume": 856.0}, {"date": "2024-07-05", "close": 9.2, "volume": 1454.0}, {"date": "2024-07-08", "close": 8.9, "volume": 4645.0}, {"date": "2024-07-09", "close": 8.906, "volume": 7491.0}, {"date": "2024-07-10", "close": 8.7, "volume": 3758.0}, {"date": "2024-07-11", "close": 9.688, "volume": 25667.0}, {"date": "2024-07-12", "close": 11.2, "volume": 23021.0}, {"date": "2024-07-15", "close": 11.4, "volume": 13383.0}, {"date": "2024-07-16", "close": 10.399, "volume": 14531.0}, {"date": "2024-07-17", "close": 10.5, "volume": 2269.0}, {"date": "2024-07-18", "close": 9.6, "volume": 10896.0}, {"date": "2024-07-19", "close": 8.8, "volume": 52402.0}, {"date": "2024-07-22", "close": 9.0, "volume": 7251.0}, {"date": "2024-07-23", "close": 9.055, "volume": 6971.0}, {"date": "2024-07-24", "close": 9.102, "volume": 2314.0}, {"date": "2024-07-25", "close": 9.3, "volume": 8724.0}, {"date": "2024-07-26", "close": 8.984, "volume": 4895.0}, {"date": "2024-07-29", "close": 8.9, "volume": 1861.0}, {"date": "2024-07-30", "close": 9.241, "volume": 6646.0}, {"date": "2024-07-31", "close": 9.4, "volume": 1914.0}, {"date": "2024-08-01", "close": 8.98, "volume": 5494.0}, {"date": "2024-08-02", "close": 8.73, "volume": 3956.0}, {"date": "2024-08-05", "close": 8.129, "volume": 8932.0}, {"date": "2024-08-06", "close": 8.48, "volume": 2120.0}, {"date": "2024-08-07", "close": 8.39, "volume": 4060.0}, {"date": "2024-08-08", "close": 8.1, "volume": 1394.0}, {"date": "2024-08-09", "close": 7.9, "volume": 4732.0}, {"date": "2024-08-12", "close": 8.35, "volume": 5887.0}, {"date": "2024-08-13", "close": 8.486, "volume": 5542.0}, {"date": "2024-08-14", "close": 8.4, "volume": 2009.0}, {"date": "2024-08-15", "close": 8.21, "volume": 1811.0}, {"date": "2024-08-16", "close": 8.099, "volume": 4521.0}, {"date": "2024-08-19", "close": 8.39, "volume": 3290.0}, {"date": "2024-08-20", "close": 8.3, "volume": 1405.0}, {"date": "2024-08-21", "close": 8.392, "volume": 2340.0}, {"date": "2024-08-22", "close": 8.077, "volume": 4542.0}, {"date": "2024-08-23", "close": 8.2, "volume": 5426.0}, {"date": "2024-08-26", "close": 8.013, "volume": 1232.0}, {"date": "2024-08-27", "close": 8.196, "volume": 1037.0}, {"date": "2024-08-28", "close": 7.9485, "volume": 6310.0}, {"date": "2024-08-29", "close": 7.9, "volume": 2939.0}, {"date": "2024-08-30", "close": 8.1, "volume": 2740.0}, {"date": "2024-09-03", "close": 8.199, "volume": 625.0}, {"date": "2024-09-04", "close": 7.992, "volume": 1005.0}, {"date": "2024-09-05", "close": 7.9, "volume": 5339.0}, {"date": "2024-09-06", "close": 7.883, "volume": 4480.0}, {"date": "2024-09-09", "close": 7.98, "volume": 1792.0}, {"date": "2024-09-10", "close": 7.846, "volume": 1400.0}, {"date": "2024-09-11", "close": 7.75, "volume": 2419.0}, {"date": "2024-09-12", "close": 7.637, "volume": 2208.0}, {"date": "2024-09-13", "close": 7.755, "volume": 1143.0}, {"date": "2024-09-16", "close": 7.52, "volume": 3776.0}, {"date": "2024-09-17", "close": 7.501, "volume": 1399.0}, {"date": "2024-09-18", "close": 7.4, "volume": 4113.0}, {"date": "2024-09-19", "close": 7.67, "volume": 2712.0}, {"date": "2024-09-20", "close": 7.538, "volume": 1821.0}, {"date": "2024-09-23", "close": 7.481, "volume": 649.0}, {"date": "2024-09-24", "close": 7.402, "volume": 884.0}, {"date": "2024-09-25", "close": 7.6, "volume": 1779.0}, {"date": "2024-09-26", "close": 7.6, "volume": 1129.0}, {"date": "2024-09-27", "close": 7.523, "volume": 1225.0}, {"date": "2024-09-30", "close": 7.5, "volume": 1575.0}, {"date": "2024-10-01", "close": 7.35, "volume": 2357.0}, {"date": "2024-10-02", "close": 7.45, "volume": 1190.0}, {"date": "2024-10-03", "close": 7.349, "volume": 820.0}, {"date": "2024-10-04", "close": 7.171, "volume": 1444.0}, {"date": "2024-10-07", "close": 7.101, "volume": 805.0}, {"date": "2024-10-08", "close": 6.78, "volume": 60146.0}, {"date": "2024-10-09", "close": 6.77, "volume": 8469.0}, {"date": "2024-10-10", "close": 6.7, "volume": 2433.0}, {"date": "2024-10-11", "close": 6.71, "volume": 3619.0}, {"date": "2024-10-14", "close": 6.8, "volume": 2619.0}, {"date": "2024-10-15", "close": 6.65, "volume": 1961.0}, {"date": "2024-10-16", "close": 6.9, "volume": 2496.0}, {"date": "2024-10-17", "close": 6.703, "volume": 2523.0}, {"date": "2024-10-18", "close": 6.83, "volume": 2083.0}, {"date": "2024-10-21", "close": 6.91, "volume": 1457.0}, {"date": "2024-10-22", "close": 7.2, "volume": 1682.0}, {"date": "2024-10-23", "close": 7.196, "volume": 1746.0}, {"date": "2024-10-24", "close": 7.239, "volume": 2693.0}, {"date": "2024-10-25", "close": 7.087, "volume": 1654.0}, {"date": "2024-10-28", "close": 7.49, "volume": 2391.0}, {"date": "2024-10-29", "close": 7.3, "volume": 1911.0}, {"date": "2024-10-30", "close": 7.21, "volume": 1376.0}, {"date": "2024-10-31", "close": 7.14, "volume": 3812.0}, {"date": "2024-11-01", "close": 7.09, "volume": 2573.0}, {"date": "2024-11-04", "close": 7.29, "volume": 6661.0}, {"date": "2024-11-05", "close": 7.2, "volume": 2208.0}, {"date": "2024-11-06", "close": 7.323, "volume": 2574.0}, {"date": "2024-11-07", "close": 7.352, "volume": 4015.0}, {"date": "2024-11-08", "close": 7.501, "volume": 4083.0}, {"date": "2024-11-11", "close": 7.5, "volume": 4188.0}, {"date": "2024-11-12", "close": 7.8, "volume": 4502.0}, {"date": "2024-11-13", "close": 7.944, "volume": 8461.0}, {"date": "2024-11-14", "close": 7.5, "volume": 2826.0}, {"date": "2024-11-15", "close": 7.54, "volume": 3301.0}, {"date": "2024-11-18", "close": 6.95, "volume": 3508.0}, {"date": "2024-11-19", "close": 6.87, "volume": 4717.0}, {"date": "2024-11-20", "close": 7.049, "volume": 2196.0}, {"date": "2024-11-21", "close": 6.9005, "volume": 2448.0}, {"date": "2024-11-22", "close": 6.8, "volume": 3589.0}, {"date": "2024-11-25", "close": 6.92, "volume": 6008.0}, {"date": "2024-11-26", "close": 7.24, "volume": 4284.0}, {"date": "2024-11-27", "close": 7.201, "volume": 1348.0}, {"date": "2024-11-29", "close": 7.3255, "volume": 1491.0}, {"date": "2024-12-02", "close": 7.32, "volume": 3251.0}, {"date": "2024-12-03", "close": 7.2, "volume": 796.0}, {"date": "2024-12-04", "close": 7.004, "volume": 4244.0}, {"date": "2024-12-05", "close": 6.826, "volume": 5674.0}, {"date": "2024-12-06", "close": 6.78, "volume": 10880.0}, {"date": "2024-12-09", "close": 6.8, "volume": 4942.0}, {"date": "2024-12-10", "close": 6.621, "volume": 3775.0}, {"date": "2024-12-11", "close": 6.5, "volume": 2556.0}, {"date": "2024-12-12", "close": 6.3, "volume": 2398.0}, {"date": "2024-12-13", "close": 6.16, "volume": 4815.0}, {"date": "2024-12-16", "close": 5.8, "volume": 10125.0}, {"date": "2024-12-17", "close": 5.387, "volume": 11311.0}, {"date": "2024-12-18", "close": 4.632, "volume": 6150.0}, {"date": "2024-12-19", "close": 5.002, "volume": 8879.0}, {"date": "2024-12-20", "close": 5.24, "volume": 10150.0}, {"date": "2024-12-23", "close": 4.912, "volume": 12306.0}, {"date": "2024-12-24", "close": 5.29, "volume": 8685.0}, {"date": "2024-12-26", "close": 5.279, "volume": 9527.0}, {"date": "2024-12-27", "close": 5.75, "volume": 12204.0}, {"date": "2024-12-30", "close": 6.3, "volume": 9783.0}, {"date": "2024-12-31", "close": 6.969, "volume": 25926.0}, {"date": "2025-01-02", "close": 10.1, "volume": 187442.0}, {"date": "2025-01-03", "close": 8.87, "volume": 33868.0}, {"date": "2025-01-06", "close": 9.019, "volume": 12817.0}, {"date": "2025-01-07", "close": 9.2, "volume": 9479.0}, {"date": "2025-01-08", "close": 7.8, "volume": 25045.0}, {"date": "2025-01-10", "close": 7.31, "volume": 11288.0}, {"date": "2025-01-13", "close": 7.739, "volume": 12354.0}, {"date": "2025-01-14", "close": 8.5, "volume": 12280.0}, {"date": "2025-01-15", "close": 8.699, "volume": 8513.0}, {"date": "2025-01-16", "close": 8.32, "volume": 6968.0}, {"date": "2025-01-17", "close": 8.8, "volume": 9500.0}, {"date": "2025-01-21", "close": 9.5, "volume": 26161.0}, {"date": "2025-01-22", "close": 10.1, "volume": 41727.0}, {"date": "2025-01-23", "close": 9.751, "volume": 17742.0}, {"date": "2025-01-24", "close": 9.346, "volume": 5771.0}, {"date": "2025-01-27", "close": 8.839, "volume": 13577.0}, {"date": "2025-01-28", "close": 5.51, "volume": 301058.0}, {"date": "2025-01-29", "close": 6.6, "volume": 139417.0}, {"date": "2025-01-30", "close": 6.89, "volume": 63392.0}, {"date": "2025-01-31", "close": 9.16, "volume": 84922.0}, {"date": "2025-02-03", "close": 7.86, "volume": 40100.0}, {"date": "2025-02-04", "close": 12.03, "volume": 350859.0}, {"date": "2025-02-05", "close": 10.85, "volume": 202555.0}, {"date": "2025-02-06", "close": 11.1, "volume": 54804.0}, {"date": "2025-02-07", "close": 11.19, "volume": 31157.0}, {"date": "2025-02-10", "close": 9.96, "volume": 27120.0}, {"date": "2025-02-11", "close": 10.18, "volume": 6527.0}, {"date": "2025-02-12", "close": 9.38, "volume": 31067.0}, {"date": "2025-02-13", "close": 9.23, "volume": 4927.0}, {"date": "2025-02-14", "close": 9.4976, "volume": 4398.0}, {"date": "2025-02-18", "close": 9.95, "volume": 13659.0}, {"date": "2025-02-19", "close": 9.49, "volume": 4478.0}, {"date": "2025-02-20", "close": 9.8571, "volume": 13213.0}, {"date": "2025-02-21", "close": 10.1, "volume": 6321.0}, {"date": "2025-02-24", "close": 10.65, "volume": 21223.0}, {"date": "2025-02-25", "close": 9.66, "volume": 24583.0}, {"date": "2025-02-26", "close": 9.315, "volume": 6457.0}, {"date": "2025-02-27", "close": 9.1, "volume": 4832.0}, {"date": "2025-02-28", "close": 8.95, "volume": 11345.0}, {"date": "2025-03-03", "close": 8.7926, "volume": 11611.0}, {"date": "2025-03-04", "close": 8.1, "volume": 14864.0}, {"date": "2025-03-05", "close": 8.15, "volume": 3013.0}, {"date": "2025-03-06", "close": 8.16, "volume": 12857.0}, {"date": "2025-03-07", "close": 8.2, "volume": 12104.0}, {"date": "2025-03-10", "close": 7.66, "volume": 11083.0}, {"date": "2025-03-11", "close": 7.81, "volume": 7107.0}, {"date": "2025-03-12", "close": 7.98, "volume": 5378.0}, {"date": "2025-03-13", "close": 7.98, "volume": 4816.0}, {"date": "2025-03-14", "close": 8.488, "volume": 2522.0}, {"date": "2025-03-17", "close": 8.52, "volume": 15696.0}, {"date": "2025-03-18", "close": 8.24, "volume": 32258.0}, {"date": "2025-03-19", "close": 7.92, "volume": 8177.0}, {"date": "2025-03-20", "close": 8.41, "volume": 19474.0}, {"date": "2025-03-21", "close": 9.1, "volume": 10385.0}, {"date": "2025-03-24", "close": 8.57, "volume": 4410.0}, {"date": "2025-03-25", "close": 8.57, "volume": 5953.0}, {"date": "2025-03-26", "close": 8.5, "volume": 8979.0}, {"date": "2025-03-27", "close": 9.225, "volume": 7031.0}, {"date": "2025-03-28", "close": 9.03, "volume": 1913.0}, {"date": "2025-03-31", "close": 8.64, "volume": 4793.0}, {"date": "2025-04-01", "close": 9.22, "volume": 5890.0}, {"date": "2025-04-02", "close": 8.97, "volume": 3454.0}, {"date": "2025-04-03", "close": 8.75, "volume": 3370.0}, {"date": "2025-04-04", "close": 8.41, "volume": 14585.0}, {"date": "2025-04-07", "close": 8.24, "volume": 4520.0}, {"date": "2025-04-08", "close": 7.81, "volume": 4614.0}, {"date": "2025-04-09", "close": 7.59, "volume": 12283.0}, {"date": "2025-04-10", "close": 7.58, "volume": 2769.0}, {"date": "2025-04-11", "close": 8.32, "volume": 4767.0}, {"date": "2025-04-14", "close": 7.562, "volume": 3383.0}, {"date": "2025-04-15", "close": 7.75, "volume": 2436.0}, {"date": "2025-04-16", "close": 7.83, "volume": 2805.0}, {"date": "2025-04-17", "close": 7.25, "volume": 2273.0}, {"date": "2025-04-21", "close": 7.26, "volume": 2503.0}, {"date": "2025-04-22", "close": 7.535, "volume": 5542.0}, {"date": "2025-04-23", "close": 7.61, "volume": 1218.0}, {"date": "2025-04-24", "close": 7.5, "volume": 1280.0}, {"date": "2025-04-25", "close": 7.7, "volume": 1177.0}, {"date": "2025-04-28", "close": 7.5, "volume": 1992.0}, {"date": "2025-04-29", "close": 7.86, "volume": 2416.0}, {"date": "2025-04-30", "close": 7.452, "volume": 1649.0}, {"date": "2025-05-01", "close": 7.4, "volume": 879.0}, {"date": "2025-05-02", "close": 7.6, "volume": 1684.0}, {"date": "2025-05-05", "close": 7.5895, "volume": 4273.0}, {"date": "2025-05-06", "close": 7.38, "volume": 4117.0}, {"date": "2025-05-07", "close": 7.38, "volume": 2380.0}, {"date": "2025-05-08", "close": 6.9208, "volume": 5835.0}, {"date": "2025-05-09", "close": 7.03, "volume": 4463.0}, {"date": "2025-05-12", "close": 7.6, "volume": 11068.0}, {"date": "2025-05-13", "close": 7.29, "volume": 3397.0}, {"date": "2025-05-14", "close": 7.5, "volume": 14365.0}, {"date": "2025-05-15", "close": 7.18, "volume": 13875.0}, {"date": "2025-05-16", "close": 7.54, "volume": 2284.0}, {"date": "2025-05-19", "close": 7.6, "volume": 6312.0}, {"date": "2025-05-20", "close": 7.2141, "volume": 5024.0}, {"date": "2025-05-21", "close": 7.7, "volume": 2374.0}, {"date": "2025-05-22", "close": 7.1, "volume": 9273.0}, {"date": "2025-05-23", "close": 7.1, "volume": 1372.0}, {"date": "2025-05-27", "close": 7.29, "volume": 7229.0}, {"date": "2025-05-28", "close": 6.89, "volume": 2912.0}, {"date": "2025-05-29", "close": 6.96, "volume": 3599.0}, {"date": "2025-05-30", "close": 7.03, "volume": 1620.0}, {"date": "2025-06-02", "close": 7.17, "volume": 4920.0}, {"date": "2025-06-03", "close": 7.13, "volume": 4381.0}, {"date": "2025-06-04", "close": 7.102, "volume": 4548.0}, {"date": "2025-06-05", "close": 7.29, "volume": 1673.0}, {"date": "2025-06-06", "close": 7.255, "volume": 3632.0}, {"date": "2025-06-09", "close": 7.16, "volume": 1226.0}, {"date": "2025-06-10", "close": 7.5782, "volume": 1524.0}, {"date": "2025-06-11", "close": 7.59, "volume": 2016.0}, {"date": "2025-06-12", "close": 7.5499, "volume": 893.0}, {"date": "2025-06-13", "close": 7.25, "volume": 2197.0}, {"date": "2025-06-16", "close": 7.5729, "volume": 881.0}, {"date": "2025-06-17", "close": 7.49, "volume": 1742.0}, {"date": "2025-06-18", "close": 7.43, "volume": 1007.0}, {"date": "2025-06-20", "close": 7.26, "volume": 3280.0}, {"date": "2025-06-23", "close": 7.48, "volume": 1072.0}, {"date": "2025-06-24", "close": 7.42, "volume": 3438.0}, {"date": "2025-06-25", "close": 7.59, "volume": 253854.0}, {"date": "2025-06-26", "close": 7.45, "volume": 1889.0}, {"date": "2025-06-27", "close": 6.98, "volume": 3474.0}, {"date": "2025-06-30", "close": 7.3876, "volume": 3017.0}, {"date": "2025-07-01", "close": 7.3395, "volume": 3107.0}, {"date": "2025-07-02", "close": 7.17, "volume": 1378.0}, {"date": "2025-07-03", "close": 7.2314, "volume": 3359.0}, {"date": "2025-07-07", "close": 7.01, "volume": 2370.0}, {"date": "2025-07-08", "close": 7.2, "volume": 2056.0}, {"date": "2025-07-09", "close": 7.2816, "volume": 2940.0}, {"date": "2025-07-10", "close": 7.73, "volume": 2666.0}, {"date": "2025-07-11", "close": 64.17, "volume": 47857740.0}, {"date": "2025-07-14", "close": 40.61, "volume": 5049827.0}, {"date": "2025-07-15", "close": 28.01, "volume": 1478635.0}, {"date": "2025-07-16", "close": 23.11, "volume": 885507.0}, {"date": "2025-07-17", "close": 23.25, "volume": 1859853.0}, {"date": "2025-07-18", "close": 20.31, "volume": 683191.0}, {"date": "2025-07-21", "close": 19.8, "volume": 518674.0}, {"date": "2025-07-22", "close": 21.05, "volume": 212955.0}, {"date": "2025-07-23", "close": 20.06, "volume": 184692.0}, {"date": "2025-07-24", "close": 19.0, "volume": 139307.0}, {"date": "2025-07-25", "close": 18.56, "volume": 125003.0}, {"date": "2025-07-28", "close": 18.71, "volume": 333159.0}, {"date": "2025-07-29", "close": 16.7, "volume": 155739.0}, {"date": "2025-07-30", "close": 16.54, "volume": 135274.0}, {"date": "2025-07-31", "close": 15.16, "volume": 179846.0}, {"date": "2025-08-01", "close": 14.72, "volume": 83603.0}, {"date": "2025-08-04", "close": 13.22, "volume": 321986.0}, {"date": "2025-08-05", "close": 14.53, "volume": 219403.0}, {"date": "2025-08-06", "close": 13.06, "volume": 128300.0}, {"date": "2025-08-07", "close": 12.66, "volume": 124773.0}, {"date": "2025-08-08", "close": 12.06, "volume": 176210.0}, {"date": "2025-08-11", "close": 12.22, "volume": 63877.0}, {"date": "2025-08-12", "close": 14.2, "volume": 158141.0}, {"date": "2025-08-13", "close": 17.5, "volume": 307571.0}, {"date": "2025-08-14", "close": 15.32, "volume": 275846.0}, {"date": "2025-08-15", "close": 14.91, "volume": 189209.0}, {"date": "2025-08-18", "close": 14.62, "volume": 86809.0}, {"date": "2025-08-19", "close": 14.7, "volume": 100571.0}, {"date": "2025-08-20", "close": 14.47, "volume": 41674.0}, {"date": "2025-08-21", "close": 14.95, "volume": 29598.0}, {"date": "2025-08-22", "close": 14.9, "volume": 39132.0}, {"date": "2025-08-25", "close": 14.57, "volume": 17499.0}, {"date": "2025-08-26", "close": 15.15, "volume": 32999.0}, {"date": "2025-08-27", "close": 15.98, "volume": 43982.0}, {"date": "2025-08-28", "close": 14.82, "volume": 40171.0}, {"date": "2025-08-29", "close": 14.24, "volume": 53453.0}, {"date": "2025-09-02", "close": 13.86, "volume": 37752.0}, {"date": "2025-09-03", "close": 14.075, "volume": 72382.0}, {"date": "2025-09-04", "close": 13.75, "volume": 52369.0}, {"date": "2025-09-05", "close": 14.8, "volume": 51639.0}, {"date": "2025-09-08", "close": 15.83, "volume": 69498.0}, {"date": "2025-09-09", "close": 15.36, "volume": 38617.0}, {"date": "2025-09-10", "close": 15.29, "volume": 62574.0}, {"date": "2025-09-11", "close": 14.65, "volume": 30613.0}, {"date": "2025-09-12", "close": 14.4, "volume": 37094.0}, {"date": "2025-09-15", "close": 14.27, "volume": 28793.0}, {"date": "2025-09-16", "close": 14.59, "volume": 22131.0}, {"date": "2025-09-17", "close": 14.24, "volume": 32754.0}, {"date": "2025-09-18", "close": 15.35, "volume": 42471.0}, {"date": "2025-09-19", "close": 15.09, "volume": 44207.0}, {"date": "2025-09-22", "close": 16.3, "volume": 113893.0}, {"date": "2025-09-23", "close": 14.92, "volume": 55108.0}, {"date": "2025-09-24", "close": 14.34, "volume": 24837.0}, {"date": "2025-09-25", "close": 13.61, "volume": 44471.0}, {"date": "2025-09-26", "close": 13.96, "volume": 58668.0}, {"date": "2025-09-29", "close": 13.7, "volume": 21601.0}, {"date": "2025-09-30", "close": 14.0, "volume": 36729.0}, {"date": "2025-10-01", "close": 14.66, "volume": 36988.0}, {"date": "2025-10-02", "close": 15.46, "volume": 37181.0}, {"date": "2025-10-03", "close": 15.015, "volume": 31421.0}, {"date": "2025-10-06", "close": 15.19, "volume": 32855.0}, {"date": "2025-10-07", "close": 14.9, "volume": 37833.0}, {"date": "2025-10-08", "close": 14.59, "volume": 31762.0}, {"date": "2025-10-09", "close": 14.55, "volume": 39129.0}, {"date": "2025-10-10", "close": 14.0, "volume": 37768.0}, {"date": "2025-10-13", "close": 14.09, "volume": 17913.0}, {"date": "2025-10-14", "close": 14.15, "volume": 59156.0}, {"date": "2025-10-15", "close": 14.78, "volume": 29837.0}, {"date": "2025-10-16", "close": 14.44, "volume": 22804.0}, {"date": "2025-10-17", "close": 14.0, "volume": 8072.0}, {"date": "2025-10-20", "close": 14.77, "volume": 29278.0}, {"date": "2025-10-21", "close": 14.87, "volume": 29691.0}, {"date": "2025-10-22", "close": 14.05, "volume": 15918.0}, {"date": "2025-10-23", "close": 14.16, "volume": 9671.0}, {"date": "2025-10-24", "close": 14.975, "volume": 30429.0}, {"date": "2025-10-27", "close": 14.54, "volume": 16570.0}, {"date": "2025-10-28", "close": 14.195, "volume": 10079.0}, {"date": "2025-10-29", "close": 14.01, "volume": 14818.0}, {"date": "2025-10-30", "close": 13.85, "volume": 30365.0}, {"date": "2025-10-31", "close": 14.04, "volume": 28660.0}, {"date": "2025-11-03", "close": 13.45, "volume": 24841.0}, {"date": "2025-11-04", "close": 12.81, "volume": 23486.0}, {"date": "2025-11-05", "close": 13.07, "volume": 28737.0}, {"date": "2025-11-06", "close": 13.66, "volume": 12719.0}, {"date": "2025-11-07", "close": 13.23, "volume": 26429.0}, {"date": "2025-11-10", "close": 13.775, "volume": 38376.0}, {"date": "2025-11-11", "close": 13.66, "volume": 7976.0}, {"date": "2025-11-12", "close": 13.68, "volume": 9562.0}, {"date": "2025-11-13", "close": 13.22, "volume": 18917.0}, {"date": "2025-11-14", "close": 12.75, "volume": 19480.0}, {"date": "2025-11-17", "close": 12.0, "volume": 22978.0}, {"date": "2025-11-18", "close": 11.31, "volume": 46768.0}, {"date": "2025-11-19", "close": 11.02, "volume": 13063.0}, {"date": "2025-11-20", "close": 10.88, "volume": 32076.0}, {"date": "2025-11-21", "close": 10.56, "volume": 18877.0}, {"date": "2025-11-24", "close": 11.02, "volume": 9073.0}, {"date": "2025-11-25", "close": 10.91, "volume": 18007.0}, {"date": "2025-11-26", "close": 11.16, "volume": 7008.0}, {"date": "2025-11-28", "close": 10.51, "volume": 12922.0}, {"date": "2025-12-01", "close": 11.09, "volume": 18949.0}, {"date": "2025-12-02", "close": 10.72, "volume": 7361.0}, {"date": "2025-12-03", "close": 10.93, "volume": 7778.0}, {"date": "2025-12-04", "close": 12.35, "volume": 36624.0}, {"date": "2025-12-05", "close": 11.5, "volume": 20001.0}, {"date": "2025-12-08", "close": 12.01, "volume": 12686.0}, {"date": "2025-12-09", "close": 12.99, "volume": 45405.0}, {"date": "2025-12-10", "close": 12.74, "volume": 26367.0}, {"date": "2025-12-11", "close": 12.55, "volume": 12911.0}, {"date": "2025-12-12", "close": 12.42, "volume": 11398.0}, {"date": "2025-12-15", "close": 12.18, "volume": 29036.0}, {"date": "2025-12-16", "close": 11.96, "volume": 42701.0}, {"date": "2025-12-17", "close": 11.71, "volume": 20975.0}, {"date": "2025-12-18", "close": 11.53, "volume": 7889.0}, {"date": "2025-12-19", "close": 11.59, "volume": 32134.0}, {"date": "2025-12-22", "close": 11.66, "volume": 9637.0}, {"date": "2025-12-23", "close": 12.04, "volume": 14350.0}, {"date": "2025-12-24", "close": 11.9, "volume": 37990.0}, {"date": "2025-12-26", "close": 11.95, "volume": 7425.0}, {"date": "2025-12-29", "close": 12.12, "volume": 29971.0}, {"date": "2025-12-30", "close": 11.32, "volume": 21695.0}, {"date": "2025-12-31", "close": 11.15, "volume": 8602.0}, {"date": "2026-01-02", "close": 11.12, "volume": 6786.0}, {"date": "2026-01-05", "close": 12.06, "volume": 10558.0}, {"date": "2026-01-06", "close": 12.04, "volume": 5753.0}, {"date": "2026-01-07", "close": 12.615, "volume": 14868.0}, {"date": "2026-01-08", "close": 12.4, "volume": 10298.0}, {"date": "2026-01-09", "close": 12.4, "volume": 12055.0}, {"date": "2026-01-12", "close": 12.0001, "volume": 5994.0}, {"date": "2026-01-13", "close": 11.8, "volume": 10150.0}, {"date": "2026-01-14", "close": 11.72, "volume": 4018.0}, {"date": "2026-01-15", "close": 11.83, "volume": 16881.0}, {"date": "2026-01-16", "close": 11.96, "volume": 4176.0}, {"date": "2026-01-20", "close": 11.82, "volume": 10446.0}, {"date": "2026-01-21", "close": 12.28, "volume": 7807.0}, {"date": "2026-01-22", "close": 12.36, "volume": 8884.0}, {"date": "2026-01-23", "close": 12.5, "volume": 14022.0}, {"date": "2026-01-26", "close": 12.78, "volume": 13192.0}, {"date": "2026-01-27", "close": 12.83, "volume": 11219.0}, {"date": "2026-01-28", "close": 12.54, "volume": 12059.0}, {"date": "2026-01-29", "close": 12.245, "volume": 18190.0}, {"date": "2026-01-30", "close": 11.78, "volume": 19993.0}, {"date": "2026-02-02", "close": 11.62, "volume": 8238.0}, {"date": "2026-02-03", "close": 11.22, "volume": 12306.0}, {"date": "2026-02-04", "close": 11.465, "volume": 10271.0}, {"date": "2026-02-05", "close": 11.02, "volume": 13597.0}, {"date": "2026-02-06", "close": 10.97, "volume": 12703.0}, {"date": "2026-02-09", "close": 11.01, "volume": 5526.0}, {"date": "2026-02-10", "close": 11.19, "volume": 4134.0}, {"date": "2026-02-11", "close": 11.05, "volume": 3759.0}, {"date": "2026-02-12", "close": 11.04, "volume": 6213.0}, {"date": "2026-02-13", "close": 11.04, "volume": 5734.0}, {"date": "2026-02-17", "close": 11.18, "volume": 6099.0}, {"date": "2026-02-18", "close": 11.0, "volume": 2900.0}, {"date": "2026-02-19", "close": 11.19, "volume": 4630.0}, {"date": "2026-02-20", "close": 11.37, "volume": 6367.0}, {"date": "2026-02-23", "close": 11.23, "volume": 3056.0}, {"date": "2026-02-24", "close": 11.47, "volume": 6081.0}, {"date": "2026-02-25", "close": 11.4965, "volume": 6584.0}, {"date": "2026-02-26", "close": 11.03, "volume": 2654.0}, {"date": "2026-02-27", "close": 10.95, "volume": 4901.0}, {"date": "2026-03-02", "close": 10.9, "volume": 4289.0}, {"date": "2026-03-03", "close": 10.64, "volume": 6932.0}, {"date": "2026-03-04", "close": 10.91, "volume": 1706.0}, {"date": "2026-03-05", "close": 10.95, "volume": 3954.0}, {"date": "2026-03-06", "close": 10.28, "volume": 6221.0}, {"date": "2026-03-09", "close": 10.45, "volume": 6596.0}, {"date": "2026-03-10", "close": 13.51, "volume": 15907980.0}, {"date": "2026-03-11", "close": 11.18, "volume": 392034.0}, {"date": "2026-03-12", "close": 10.28, "volume": 141011.0}, {"date": "2026-03-13", "close": 9.74, "volume": 112642.0}, {"date": "2026-03-16", "close": 9.12, "volume": 110632.0}, {"date": "2026-03-17", "close": 9.57, "volume": 79852.0}, {"date": "2026-03-18", "close": 9.46, "volume": 62703.0}, {"date": "2026-03-19", "close": 9.74, "volume": 50404.0}, {"date": "2026-03-20", "close": 9.41, "volume": 28289.0}, {"date": "2026-03-23", "close": 8.82, "volume": 73359.0}, {"date": "2026-03-24", "close": 8.56, "volume": 40930.0}, {"date": "2026-03-25", "close": 9.125, "volume": 36784.0}, {"date": "2026-03-26", "close": 9.63, "volume": 64515.0}, {"date": "2026-03-27", "close": 11.02, "volume": 229857.0}, {"date": "2026-03-30", "close": 10.52, "volume": 83247.0}, {"date": "2026-03-31", "close": 10.53, "volume": 84309.0}, {"date": "2026-04-01", "close": 10.57, "volume": 55993.0}, {"date": "2026-04-02", "close": 10.69, "volume": 35868.0}, {"date": "2026-04-06", "close": 11.44, "volume": 89469.0}, {"date": "2026-04-07", "close": 11.6, "volume": 40676.0}, {"date": "2026-04-08", "close": 11.15, "volume": 47002.0}, {"date": "2026-04-09", "close": 11.47, "volume": 20568.0}, {"date": "2026-04-10", "close": 11.04, "volume": 21535.0}, {"date": "2026-04-13", "close": 11.56, "volume": 28143.0}, {"date": "2026-04-14", "close": 13.51, "volume": 118617.0}, {"date": "2026-04-15", "close": 12.94, "volume": 62171.0}, {"date": "2026-04-16", "close": 14.13, "volume": 103691.0}, {"date": "2026-04-17", "close": 14.21, "volume": 152145.0}, {"date": "2026-04-20", "close": 12.82, "volume": 91016.0}, {"date": "2026-04-21", "close": 11.74, "volume": 61220.0}, {"date": "2026-04-22", "close": 11.34, "volume": 33448.0}, {"date": "2026-04-23", "close": 10.73, "volume": 44683.0}, {"date": "2026-04-24", "close": 10.95, "volume": 34901.0}, {"date": "2026-04-27", "close": 11.14, "volume": 14197.0}, {"date": "2026-04-28", "close": 10.88, "volume": 14695.0}, {"date": "2026-04-29", "close": 11.81, "volume": 53527.0}, {"date": "2026-04-30", "close": 12.2, "volume": 20623.0}, {"date": "2026-05-01", "close": 11.61, "volume": 19848.0}, {"date": "2026-05-04", "close": 11.6, "volume": 28278.0}, {"date": "2026-05-05", "close": 11.54, "volume": 15633.0}, {"date": "2026-05-06", "close": 11.21, "volume": 11223.0}, {"date": "2026-05-07", "close": 11.19, "volume": 10323.0}, {"date": "2026-05-08", "close": 11.04, "volume": 8396.0}, {"date": "2026-05-11", "close": 10.95, "volume": 45401.0}, {"date": "2026-05-12", "close": 11.41, "volume": 29820.0}, {"date": "2026-05-13", "close": 11.05, "volume": 33919.0}, {"date": "2026-05-14", "close": 10.51, "volume": 65500.0}, {"date": "2026-05-15", "close": 10.72, "volume": 36569.0}, {"date": "2026-05-18", "close": 10.04, "volume": 28282.0}, {"date": "2026-05-19", "close": 10.35, "volume": 51065.0}, {"date": "2026-05-20", "close": 10.72, "volume": 36235.0}, {"date": "2026-05-21", "close": 10.94, "volume": 15427.0}, {"date": "2026-05-22", "close": 10.87, "volume": 41795.0}, {"date": "2026-05-26", "close": 10.44, "volume": 16637.0}, {"date": "2026-05-27", "close": 10.18, "volume": 13460.0}, {"date": "2026-05-28", "close": 12.2, "volume": 217428.0}, {"date": "2026-05-29", "close": 12.2, "volume": 64153.0}, {"date": "2026-06-01", "close": 12.38, "volume": 64973.0}, {"date": "2026-06-02", "close": 11.96, "volume": 38071.0}, {"date": "2026-06-03", "close": 12.76, "volume": 37706.0}, {"date": "2026-06-04", "close": 12.75, "volume": 36432.0}, {"date": "2026-06-05", "close": 11.87, "volume": 51878.0}, {"date": "2026-06-08", "close": 11.34, "volume": 21576.0}, {"date": "2026-06-09", "close": 11.82, "volume": 29020.0}, {"date": "2026-06-10", "close": 12.19, "volume": 27988.0}, {"date": "2026-06-11", "close": 12.335, "volume": 108857.0}, {"date": "2026-06-12", "close": 12.02, "volume": 28191.0}, {"date": "2026-06-15", "close": 12.535, "volume": 27557.0}, {"date": "2026-06-16", "close": 11.81, "volume": 23058.0}, {"date": "2026-06-17", "close": 12.21, "volume": 22809.0}, {"date": "2026-06-18", "close": 12.14, "volume": 16573.0}, {"date": "2026-06-22", "close": 12.25, "volume": 19826.0}, {"date": "2026-06-23", "close": 12.33, "volume": 22907.0}, {"date": "2026-06-24", "close": 12.11, "volume": 7017.0}, {"date": "2026-06-25", "close": 11.31, "volume": 14587.0}, {"date": "2026-06-26", "close": 11.64, "volume": 34559.0}, {"date": "2026-06-29", "close": 11.91, "volume": 14001.0}, {"date": "2026-06-30", "close": 11.69, "volume": 11477.0}, {"date": "2026-07-01", "close": 11.46, "volume": 12731.0}, {"date": "2026-07-02", "close": 11.67, "volume": 7623.0}, {"date": "2026-07-06", "close": 11.56, "volume": 9016.0}, {"date": "2026-07-07", "close": 10.62, "volume": 17006.0}, {"date": "2026-07-08", "close": 10.55, "volume": 12268.0}, {"date": "2026-07-09", "close": 11.46, "volume": 35928.0}, {"date": "2026-07-10", "close": 11.05, "volume": 18385.0}, {"date": "2026-07-13", "close": 11.15, "volume": 10556.0}, {"date": "2026-07-14", "close": 11.41, "volume": 11736.0}, {"date": "2026-07-15", "close": 11.09, "volume": 10477.0}, {"date": "2026-07-16", "close": 10.81, "volume": 9294.0}, {"date": "2026-07-17", "close": 10.66, "volume": 25365.0}, {"date": "2026-07-20", "close": 10.77, "volume": 4225.0}, {"date": "2026-07-21", "close": 11.07, "volume": 8687.0}, {"date": "2026-07-22", "close": 10.24, "volume": 12812.0}, {"date": "2026-07-23", "close": 10.36, "volume": 5940.0}, {"date": "2026-07-24", "close": 11.07, "volume": 20364.0}, {"date": "2026-07-27", "close": 10.59, "volume": 9757.0}, {"date": "2026-07-28", "close": 10.54, "volume": 6832.0}, {"date": "2026-07-29", "close": 10.38, "volume": 7389.0}, {"date": "2026-07-30", "close": 10.59, "volume": 5846.0}, {"date": "2026-07-31", "close": 10.5, "volume": 3766.0}, {"date": "2026-08-03", "close": 10.69, "volume": 5621.0}, {"date": "2026-08-04", "close": 11.07, "volume": 10586.0}, {"date": "2026-08-05", "close": 11.7, "volume": 15392.0}, {"date": "2026-08-06", "close": 11.0, "volume": 18837.0}, {"date": "2026-08-07", "close": 10.95, "volume": 4730.0}, {"date": "2026-08-10", "close": 10.95, "volume": 5136.0}, {"date": "2026-08-11", "close": 11.23, "volume": 5917.0}, {"date": "2026-08-12", "close": 11.36, "volume": 4718.0}, {"date": "2026-08-13", "close": 11.0, "volume": 8605.0}, {"date": "2026-08-14", "close": 11.27, "volume": 6787.0}, {"date": "2026-08-17", "close": 11.22, "volume": 7832.0}, {"date": "2026-08-18", "close": 12.0, "volume": 10591.0}, {"date": "2026-08-19", "close": 11.13, "volume": 14457.0}, {"date": "2026-08-20", "close": 11.62, "volume": 11354.0}, {"date": "2026-08-21", "close": 12.2, "volume": 11777.0}, {"date": "2026-08-24", "close": 11.82, "volume": 8118.0}, {"date": "2026-08-25", "close": 11.38, "volume": 9352.0}, {"date": "2026-08-26", "close": 11.79, "volume": 9031.0}, {"date": "2026-08-27", "close": 11.68, "volume": 4698.0}, {"date": "2026-08-28", "close": 11.4282, "volume": 6949.0}, {"date": "2026-08-31", "close": 11.09, "volume": 11883.0}, {"date": "2026-09-01", "close": 10.95, "volume": 2235.0}, {"date": "2026-09-02", "close": 11.33, "volume": 8261.0}, {"date": "2026-09-03", "close": 11.23, "volume": 3213.0}, {"date": "2026-09-04", "close": 11.64, "volume": 5868.0}, {"date": "2026-09-08", "close": 11.45, "volume": 11020.0}, {"date": "2026-09-09", "close": 11.9, "volume": 16968.0}, {"date": "2026-09-10", "close": 12.13, "volume": 22426.0}, {"date": "2026-09-11", "close": 12.0, "volume": 42354.0}, {"date": "2026-09-14", "close": 11.97, "volume": 55929.0}, {"date": "2026-09-15", "close": 11.41, "volume": 15768.0}, {"date": "2026-09-16", "close": 11.59, "volume": 4800.0}, {"date": "2026-09-17", "close": 11.71, "volume": 4053.0}, {"date": "2026-09-18", "close": 12.05, "volume": 18907.0}], "refreshing": true}