{"ticker": "KDK", "overview": {"cik": "1853138", "ticker": "KDK", "name": "Kodiak AI, Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046979", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046977", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046976", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046974", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046973", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046972", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-02", "title": "Form 424B3", "accession": "0001628280-26-046859", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-02", "title": "Form 424B3", "accession": "0001628280-26-046854", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046850", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001199926-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001759510-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001688869-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001218470-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002068597-26-000002", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-15", "title": "Form 424B3", "accession": "0001628280-26-043189", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-15", "title": "Form 424B3", "accession": "0001628280-26-043185", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043159", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-09", "title": "Form EFFECT", "accession": "9999999995-26-001933", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-09", "title": "Form 424B3", "accession": "0001628280-26-041930", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-29", "title": "IPO registration", "accession": "0001628280-26-039200", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002088497-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002048251-26-003772", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216891", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-08", "title": "Form 424B3", "accession": "0001193125-26-214830", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032862", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KDK", "has_prices": true, "as_of": "2026-09-18", "last": 3.28, "prev_close": 3.83, "change": -0.5500000000000003, "change_pct": -0.143603133159269, "session_volume": 4055858.0, "vwap_5": 3.551409247876259, "vwap_20": 3.7156990132057413, "vwap_60": 4.1930652102475054, "vwap_250": 6.935615140608497, "high_52w": 10.92, "low_52w": 3.28, "avg_volume_20": 1349212.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001578621-26-000138", "src": "13DG", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Kodiak AI, Inc.", "who_key": "Kodiak AI, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kodiak AI, Inc. takes a 6.5% passive stake in KDK", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/0001578621-26-000138-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000902664-26-003512", "src": "13DG", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Kodiak AI, Inc.", "who_key": "Kodiak AI, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kodiak AI, Inc. moves to a 4.9% passive stake in KDK", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/0000902664-26-003512-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001628280-26-053484", "src": "13DG", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BERKLEY W R CORP adjusts its stake in KDK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053484-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001628280-26-046972", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Donald L. Burnette", "who_key": "Burnette Donald L.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000162828026046972/0001628280-26-046972-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001628280-26-046973", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Andreas Wendel", "who_key": "Wendel Andreas", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000162828026046973/0001628280-26-046973-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001628280-26-046974", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Surajit Datta", "who_key": "Datta Surajit", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000162828026046974/0001628280-26-046974-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001628280-26-046976", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Michael Wiesinger", "who_key": "Wiesinger Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000162828026046976/0001628280-26-046976-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001628280-26-046977", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Jordan S. Coleman", "who_key": "Coleman Jordan S.", "role": "Chief Legal and Policy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000162828026046977/0001628280-26-046977-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001628280-26-046979", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Zsuzsanna Major", "who_key": "Major Zsuzsanna", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000162828026046979/0001628280-26-046979-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0002068597-26-000002", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Mohamed Elshenawy", "who_key": "Elshenawy Mohamed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000206859726000002/0002068597-26-000002-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001218470-26-000012", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Kenneth A. Goldman", "who_key": "GOLDMAN KENNETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000121847026000012/0001218470-26-000012-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001688869-26-000002", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "James D. Reed", "who_key": "Reed James D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000168886926000002/0001688869-26-000002-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001759510-26-000002", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Kristin Sverchek", "who_key": "Sverchek Kristin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000175951026000002/0001759510-26-000002-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001199926-26-000002", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Scott R. Tobin", "who_key": "TOBIN SCOTT R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000119992626000002/0001199926-26-000002-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "13DG-0002048251-26-003772", "src": "13DG", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Kodiak AI, Inc.", "who_key": "Kodiak AI, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kodiak AI, Inc. moves to a 1.3% passive stake in KDK", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/0002048251-26-003772-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002088497-26-000003", "src": "13DG", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Kodiak AI, Inc.", "who_key": "Kodiak AI, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kodiak AI, Inc. moves to a 1.6% passive stake in KDK", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/0002088497-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001193125-26-216891", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "AAC II Holdings II LP", "who_key": "AAC II Holdings II LP", "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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "10% owner files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000119312526216891/0001193125-26-216891-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0002080509-26-000001", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Zsuzsanna Major", "who_key": "Major Zsuzsanna", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5133.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000208050926000001/0002080509-26-000001-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443030}, {"id": "0002080471-25-000004", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak Al, Inc.", "who": "Donald L. Burnette", "who_key": "Burnette Donald L.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000208047125000004/0002080471-25-000004-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}, {"id": "0002080470-25-000004", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak Al, Inc.", "who": "Jordan S. Coleman", "who_key": "Coleman Jordan S.", "role": "Chief Legal and Policy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000208047025000004/0002080470-25-000004-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}, {"id": "0002084546-25-000006", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak Al, Inc.", "who": "Surajit Datta", "who_key": "Datta Surajit", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000208454625000006/0002084546-25-000006-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}, {"id": "0002068597-25-000005", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak Al, Inc.", "who": "Mohamed Elshenawy", "who_key": "Elshenawy Mohamed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000206859725000005/0002068597-25-000005-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}, {"id": "0001218470-25-000006", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak Al, Inc.", "who": "Kenneth A. Goldman", "who_key": "GOLDMAN KENNETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000121847025000006/0001218470-25-000006-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}, {"id": "0002080509-25-000004", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak Al, Inc.", "who": "Zsuzsanna Major", "who_key": "Major Zsuzsanna", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000208050925000004/0002080509-25-000004-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}, {"id": "0001688869-25-000006", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak Al, Inc.", "who": "James D. Reed", "who_key": "Reed James D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000168886925000006/0001688869-25-000006-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}, {"id": "0001759510-25-000005", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak Al, Inc.", "who": "Kristin Sverchek", "who_key": "Sverchek Kristin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000175951025000005/0001759510-25-000005-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}, {"id": "0002082817-25-000004", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak Al, Inc.", "who": "Andreas Wendel", "who_key": "Wendel Andreas", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000208281725000004/0002082817-25-000004-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}, {"id": "0002080680-25-000004", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak Al, Inc.", "who": "Michael Wiesinger", "who_key": "Wiesinger Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000208068025000004/0002080680-25-000004-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}, {"id": "0001199926-25-000007", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Scott R. Tobin", "who_key": "TOBIN SCOTT R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000119992625000007/0001199926-25-000007-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}, {"id": "0001193125-25-218114", "src": "INSIDERS", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Allyson Satin", "who_key": "Satin Allyson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/000119312525218114/0001193125-25-218114-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582710}], "recent_buys": [], "institutional": [{"id": "13DG-0001578621-26-000138", "src": "13DG", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Kodiak AI, Inc.", "who_key": "Kodiak AI, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kodiak AI, Inc. takes a 6.5% passive stake in KDK", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/0001578621-26-000138-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000902664-26-003512", "src": "13DG", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Kodiak AI, Inc.", "who_key": "Kodiak AI, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kodiak AI, Inc. moves to a 4.9% passive stake in KDK", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/0000902664-26-003512-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001628280-26-053484", "src": "13DG", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BERKLEY W R CORP adjusts its stake in KDK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053484-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "13DG-0002048251-26-003772", "src": "13DG", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Kodiak AI, Inc.", "who_key": "Kodiak AI, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kodiak AI, Inc. moves to a 1.3% passive stake in KDK", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/0002048251-26-003772-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002088497-26-000003", "src": "13DG", "ticker": "KDK", "cik": "1853138", "company": "Kodiak AI, Inc.", "company_raw": "Kodiak AI, Inc.", "who": "Kodiak AI, Inc.", "who_key": "Kodiak AI, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kodiak AI, Inc. moves to a 1.6% passive stake in KDK", "source_url": "https://www.sec.gov/Archives/edgar/data/1853138/0002088497-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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": "Kodiak AI, Inc. - Warrant", "new_value": "Kodiak AI, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001853138", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001853138", "applied": 1, "detected_at": "2026-10-25T10:21:30.985443"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046979", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046977", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046976", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046974", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046973", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046972", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-02", "title": "Form 424B3", "accession": "0001628280-26-046859", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-02", "title": "Form 424B3", "accession": "0001628280-26-046854", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046850", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001199926-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001759510-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001688869-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001218470-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002068597-26-000002", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-15", "title": "Form 424B3", "accession": "0001628280-26-043189", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-15", "title": "Form 424B3", "accession": "0001628280-26-043185", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043159", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-09", "title": "Form EFFECT", "accession": "9999999995-26-001933", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-09", "title": "Form 424B3", "accession": "0001628280-26-041930", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-29", "title": "IPO registration", "accession": "0001628280-26-039200", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002088497-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002048251-26-003772", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216891", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-08", "title": "Form 424B3", "accession": "0001193125-26-214830", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032862", "price_sensitive": true}], "performance": {"ticker": "KDK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-06-12", "close": 10.12, "volume": 603102.0}, {"date": "2023-06-13", "close": 10.11, "volume": 5515.0}, {"date": "2023-06-14", "close": 10.0998, "volume": 143889.0}, {"date": "2023-06-15", "close": 10.11, "volume": 2061100.0}, {"date": "2023-06-16", "close": 10.11, "volume": 250958.0}, {"date": "2023-06-20", "close": 10.12, "volume": 102816.0}, {"date": "2023-06-21", "close": 10.12, "volume": 8195.0}, {"date": "2023-06-22", "close": 10.12, "volume": 652166.0}, {"date": "2023-06-23", "close": 10.14, "volume": 395083.0}, {"date": "2023-06-26", "close": 10.1401, "volume": 15478.0}, {"date": "2023-06-27", "close": 10.15, "volume": 225169.0}, {"date": "2023-06-28", "close": 10.1601, "volume": 93524.0}, {"date": "2023-06-29", "close": 10.16, "volume": 155297.0}, {"date": "2023-06-30", "close": 10.155, "volume": 5184.0}, {"date": "2023-07-03", "close": 10.15, "volume": 2115.0}, {"date": "2023-07-05", "close": 10.17, "volume": 2256.0}, {"date": "2023-07-06", "close": 10.18, "volume": 5181.0}, {"date": "2023-07-07", "close": 10.17, "volume": 17958.0}, {"date": "2023-07-10", "close": 10.15, "volume": 57522.0}, {"date": "2023-07-11", "close": 10.16, "volume": 54054.0}, {"date": "2023-07-12", "close": 10.16, "volume": null}, {"date": "2023-07-13", "close": 10.16, "volume": 115130.0}, {"date": "2023-07-14", "close": 10.1663, "volume": 1511.0}, {"date": "2023-07-17", "close": 10.16, "volume": 13460.0}, {"date": "2023-07-18", "close": 10.16, "volume": null}, {"date": "2023-07-19", "close": 10.16, "volume": 10110.0}, {"date": "2023-07-20", "close": 10.17, "volume": 11039.0}, {"date": "2023-07-21", "close": 10.17, "volume": 1800.0}, {"date": "2023-07-24", "close": 10.17, "volume": 154566.0}, {"date": "2023-07-25", "close": 10.19, "volume": 82398.0}, {"date": "2023-07-26", "close": 10.19, "volume": 59951.0}, {"date": "2023-07-27", "close": 10.19, "volume": 3508.0}, {"date": "2023-07-28", "close": 10.18, "volume": 83518.0}, {"date": "2023-07-31", "close": 10.19, "volume": 3851.0}, {"date": "2023-08-01", "close": 10.18, "volume": 21908.0}, {"date": "2023-08-02", "close": 10.18, "volume": 29322.0}, {"date": "2023-08-03", "close": 10.18, "volume": 200007.0}, {"date": "2023-08-04", "close": 10.18, "volume": 231949.0}, {"date": "2023-08-07", "close": 10.18, "volume": null}, {"date": "2023-08-08", "close": 10.2, "volume": 58680.0}, {"date": "2023-08-09", "close": 10.19, "volume": 48516.0}, {"date": "2023-08-10", "close": 10.2, "volume": 33285.0}, {"date": "2023-08-11", "close": 10.2, "volume": 37565.0}, {"date": "2023-08-14", "close": 10.2001, "volume": 400.0}, {"date": "2023-08-15", "close": 10.2001, "volume": null}, {"date": "2023-08-16", "close": 10.21, "volume": 203.0}, {"date": "2023-08-17", "close": 10.2001, "volume": 599.0}, {"date": "2023-08-18", "close": 10.21, "volume": 246.0}, {"date": "2023-08-21", "close": 10.21, "volume": 1897.0}, {"date": "2023-08-22", "close": 10.2, "volume": 57366.0}, {"date": "2023-08-23", "close": 10.2, "volume": 54216.0}, {"date": "2023-08-24", "close": 10.2, "volume": null}, {"date": "2023-08-25", "close": 10.22, "volume": 3901348.0}, {"date": "2023-08-28", "close": 10.21, "volume": 874997.0}, {"date": "2023-08-29", "close": 10.21, "volume": 50002.0}, {"date": "2023-08-30", "close": 10.23, "volume": 59112.0}, {"date": "2023-08-31", "close": 10.23, "volume": 4195.0}, {"date": "2023-09-01", "close": 10.24, "volume": 550279.0}, {"date": "2023-09-05", "close": 10.23, "volume": 39055.0}, {"date": "2023-09-06", "close": 10.23, "volume": 45580.0}, {"date": "2023-09-07", "close": 10.23, "volume": 281152.0}, {"date": "2023-09-08", "close": 10.23, "volume": 31974.0}, {"date": "2023-09-11", "close": 10.29, "volume": 34504.0}, {"date": "2023-09-12", "close": 10.23, "volume": 56845.0}, {"date": "2023-09-13", "close": 10.235, "volume": 7971.0}, {"date": "2023-09-14", "close": 10.24, "volume": 47077.0}, {"date": "2023-09-15", "close": 10.25, "volume": 14040.0}, {"date": "2023-09-18", "close": 10.27, "volume": 23034.0}, {"date": "2023-09-19", "close": 10.26, "volume": 240435.0}, {"date": "2023-09-20", "close": 10.2687, "volume": 2305.0}, {"date": "2023-09-21", "close": 10.265, "volume": 1308.0}, {"date": "2023-09-22", "close": 10.26, "volume": 104531.0}, {"date": "2023-09-25", "close": 10.27, "volume": 144002.0}, {"date": "2023-09-26", "close": 10.26, "volume": 33413.0}, {"date": "2023-09-27", "close": 10.27, "volume": 260094.0}, {"date": "2023-09-28", "close": 10.27, "volume": 1201.0}, {"date": "2023-09-29", "close": 10.27, "volume": 604324.0}, {"date": "2023-10-02", "close": 10.27, "volume": 17003.0}, {"date": "2023-10-03", "close": 10.27, "volume": 11740.0}, {"date": "2023-10-04", "close": 10.275, "volume": 4992.0}, {"date": "2023-10-05", "close": 10.28, "volume": 11456.0}, {"date": "2023-10-06", "close": 10.28, "volume": null}, {"date": "2023-10-09", "close": 10.27, "volume": 2701.0}, {"date": "2023-10-10", "close": 10.27, "volume": 112.0}, {"date": "2023-10-11", "close": 10.28, "volume": 40730.0}, {"date": "2023-10-12", "close": 10.2833, "volume": 1919.0}, {"date": "2023-10-13", "close": 10.29, "volume": 22026.0}, {"date": "2023-10-16", "close": 10.29, "volume": 128759.0}, {"date": "2023-10-17", "close": 10.3, "volume": 8916.0}, {"date": "2023-10-18", "close": 10.29, "volume": 17447.0}, {"date": "2023-10-19", "close": 10.27, "volume": 457465.0}, {"date": "2023-10-20", "close": 10.28, "volume": 647555.0}, {"date": "2023-10-23", "close": 10.31, "volume": 178590.0}, {"date": "2023-10-24", "close": 10.29, "volume": 11071.0}, {"date": "2023-10-25", "close": 10.29, "volume": 1180.0}, {"date": "2023-10-26", "close": 10.29, "volume": 2301.0}, {"date": "2023-10-27", "close": 10.29, "volume": null}, {"date": "2023-10-30", "close": 10.3, "volume": 454337.0}, {"date": "2023-10-31", "close": 10.3, "volume": 104893.0}, {"date": "2023-11-01", "close": 10.3, "volume": 370667.0}, {"date": "2023-11-02", "close": 10.32, "volume": 204311.0}, {"date": "2023-11-03", "close": 10.32, "volume": 707893.0}, {"date": "2023-11-06", "close": 10.3201, "volume": 3860.0}, {"date": "2023-11-07", "close": 10.33, "volume": 835791.0}, {"date": "2023-11-08", "close": 10.33, "volume": 25762.0}, {"date": "2023-11-09", "close": 10.3215, "volume": 1860.0}, {"date": "2023-11-10", "close": 10.3215, "volume": null}, {"date": "2023-11-13", "close": 10.33, "volume": 26650.0}, {"date": "2023-11-14", "close": 10.33, "volume": 41698.0}, {"date": "2023-11-15", "close": 10.34, "volume": 2620.0}, {"date": "2023-11-16", "close": 10.375, "volume": 105353.0}, {"date": "2023-11-17", "close": 10.375, "volume": null}, {"date": "2023-11-20", "close": 10.35, "volume": 25415.0}, {"date": "2023-11-21", "close": 10.36, "volume": 108783.0}, {"date": "2023-11-22", "close": 10.36, "volume": 38436.0}, {"date": "2023-11-24", "close": 10.35, "volume": 27208.0}, {"date": "2023-11-27", "close": 10.36, "volume": 140552.0}, {"date": "2023-11-28", "close": 10.36, "volume": 299594.0}, {"date": "2023-11-29", "close": 10.37, "volume": 22938.0}, {"date": "2023-11-30", "close": 10.37, "volume": 65123.0}, {"date": "2023-12-01", "close": 10.395, "volume": 675.0}, {"date": "2023-12-04", "close": 10.38, "volume": 5322.0}, {"date": "2023-12-05", "close": 10.37, "volume": 31732.0}, {"date": "2023-12-06", "close": 10.37, "volume": 15208.0}, {"date": "2023-12-07", "close": 10.38, "volume": 9760.0}, {"date": "2023-12-08", "close": 10.4, "volume": 261933.0}, {"date": "2023-12-11", "close": 10.4, "volume": 2485.0}, {"date": "2023-12-12", "close": 10.425, "volume": 463010.0}, {"date": "2023-12-13", "close": 10.41, "volume": 10271.0}, {"date": "2023-12-14", "close": 10.41, "volume": 47147.0}, {"date": "2023-12-15", "close": 10.41, "volume": 102926.0}, {"date": "2023-12-18", "close": 10.4, "volume": 108750.0}, {"date": "2023-12-19", "close": 10.44, "volume": 54081.0}, {"date": "2023-12-20", "close": 10.42, "volume": 11675.0}, {"date": "2023-12-21", "close": 10.415, "volume": 10766.0}, {"date": "2023-12-22", "close": 10.43, "volume": 64726.0}, {"date": "2023-12-26", "close": 10.45, "volume": 145.0}, {"date": "2023-12-27", "close": 10.42, "volume": 67528.0}, {"date": "2023-12-28", "close": 10.42, "volume": 2380.0}, {"date": "2023-12-29", "close": 10.44, "volume": 6445.0}, {"date": "2024-01-02", "close": 10.4301, "volume": 2140.0}, {"date": "2024-01-03", "close": 10.44, "volume": 4874.0}, {"date": "2024-01-04", "close": 10.44, "volume": 6433.0}, {"date": "2024-01-05", "close": 10.48, "volume": 120.0}, {"date": "2024-01-08", "close": 10.45, "volume": 379135.0}, {"date": "2024-01-09", "close": 10.45, "volume": 479.0}, {"date": "2024-01-10", "close": 10.46, "volume": 6206.0}, {"date": "2024-01-11", "close": 10.45, "volume": 46834.0}, {"date": "2024-01-12", "close": 10.45, "volume": 2305.0}, {"date": "2024-01-16", "close": 10.455, "volume": 26188.0}, {"date": "2024-01-17", "close": 10.46, "volume": 942249.0}, {"date": "2024-01-18", "close": 10.465, "volume": 148119.0}, {"date": "2024-01-19", "close": 10.47, "volume": 103734.0}, {"date": "2024-01-22", "close": 10.48, "volume": 5208.0}, {"date": "2024-01-23", "close": 10.48, "volume": 349543.0}, {"date": "2024-01-24", "close": 10.48, "volume": 143813.0}, {"date": "2024-01-25", "close": 10.48, "volume": 25000.0}, {"date": "2024-01-26", "close": 10.49, "volume": 25092.0}, {"date": "2024-01-29", "close": 10.5, "volume": 1898.0}, {"date": "2024-01-30", "close": 10.49, "volume": 111895.0}, {"date": "2024-01-31", "close": 10.5, "volume": 124603.0}, {"date": "2024-02-01", "close": 10.49, "volume": 296582.0}, {"date": "2024-02-02", "close": 10.51, "volume": 151707.0}, {"date": "2024-02-05", "close": 10.51, "volume": 54740.0}, {"date": "2024-02-06", "close": 10.5, "volume": 670097.0}, {"date": "2024-02-07", "close": 10.5, "volume": 1300523.0}, {"date": "2024-02-08", "close": 10.51, "volume": 315230.0}, {"date": "2024-02-09", "close": 10.505, "volume": 4050.0}, {"date": "2024-02-12", "close": 10.5, "volume": 97516.0}, {"date": "2024-02-13", "close": 10.5, "volume": 130785.0}, {"date": "2024-02-14", "close": 10.525, "volume": 326831.0}, {"date": "2024-02-15", "close": 10.525, "volume": 2424.0}, {"date": "2024-02-16", "close": 10.52, "volume": 143900.0}, {"date": "2024-02-20", "close": 10.54, "volume": 307792.0}, {"date": "2024-02-21", "close": 10.54, "volume": null}, {"date": "2024-02-22", "close": 10.55, "volume": 7354.0}, {"date": "2024-02-23", "close": 10.55, "volume": 3297.0}, {"date": "2024-02-26", "close": 10.54, "volume": 764024.0}, {"date": "2024-02-27", "close": 10.55, "volume": 15608.0}, {"date": "2024-02-28", "close": 10.48, "volume": 837940.0}, {"date": "2024-02-29", "close": 10.53, "volume": 3954.0}, {"date": "2024-03-01", "close": 10.53, "volume": 43936.0}, {"date": "2024-03-04", "close": 10.535, "volume": 8750.0}, {"date": "2024-03-05", "close": 10.54, "volume": 39897.0}, {"date": "2024-03-06", "close": 10.54, "volume": 107965.0}, {"date": "2024-03-07", "close": 10.54, "volume": 33104.0}, {"date": "2024-03-08", "close": 10.55, "volume": 31713.0}, {"date": "2024-03-11", "close": 10.545, "volume": 10316.0}, {"date": "2024-03-12", "close": 10.55, "volume": 968884.0}, {"date": "2024-03-13", "close": 10.56, "volume": 2301.0}, {"date": "2024-03-14", "close": 10.56, "volume": 282622.0}, {"date": "2024-03-15", "close": 10.565, "volume": 14682.0}, {"date": "2024-03-18", "close": 10.57, "volume": 156263.0}, {"date": "2024-03-19", "close": 10.57, "volume": 27202.0}, {"date": "2024-03-20", "close": 10.55, "volume": 7677.0}, {"date": "2024-03-21", "close": 10.57, "volume": 115247.0}, {"date": "2024-03-22", "close": 10.57, "volume": 6686.0}, {"date": "2024-03-25", "close": 10.57, "volume": 81233.0}, {"date": "2024-03-26", "close": 10.56, "volume": 55041.0}, {"date": "2024-03-27", "close": 10.565, "volume": 55077.0}, {"date": "2024-03-28", "close": 10.57, "volume": 131.0}, {"date": "2024-04-01", "close": 10.56, "volume": 10299.0}, {"date": "2024-04-02", "close": 10.57, "volume": 155090.0}, {"date": "2024-04-03", "close": 10.57, "volume": 2427.0}, {"date": "2024-04-04", "close": 10.58, "volume": 335103.0}, {"date": "2024-04-05", "close": 10.575, "volume": 15046.0}, {"date": "2024-04-08", "close": 10.585, "volume": 171756.0}, {"date": "2024-04-09", "close": 10.59, "volume": 47236.0}, {"date": "2024-04-10", "close": 10.59, "volume": 43366.0}, {"date": "2024-04-11", "close": 10.62, "volume": 5588.0}, {"date": "2024-04-12", "close": 10.61, "volume": 2499.0}, {"date": "2024-04-15", "close": 10.61, "volume": 24185.0}, {"date": "2024-04-16", "close": 10.6, "volume": 23869.0}, {"date": "2024-04-17", "close": 10.61, "volume": 117053.0}, {"date": "2024-04-18", "close": 10.63, "volume": 804210.0}, {"date": "2024-04-19", "close": 10.61, "volume": 8979.0}, {"date": "2024-04-22", "close": 10.61, "volume": 70293.0}, {"date": "2024-04-23", "close": 10.61, "volume": 41658.0}, {"date": "2024-04-24", "close": 10.615, "volume": 13734.0}, {"date": "2024-04-25", "close": 10.615, "volume": 162678.0}, {"date": "2024-04-26", "close": 10.615, "volume": 59181.0}, {"date": "2024-04-29", "close": 10.62, "volume": 30125.0}, {"date": "2024-04-30", "close": 10.62, "volume": 556124.0}, {"date": "2024-05-01", "close": 10.61, "volume": 33053.0}, {"date": "2024-05-02", "close": 10.63, "volume": 2952163.0}, {"date": "2024-05-03", "close": 10.62, "volume": 12225.0}, {"date": "2024-05-06", "close": 10.62, "volume": 29260.0}, {"date": "2024-05-07", "close": 10.62, "volume": 34976.0}, {"date": "2024-05-08", "close": 10.62, "volume": 68205.0}, {"date": "2024-05-09", "close": 10.62, "volume": 12991.0}, {"date": "2024-05-10", "close": 10.62, "volume": 3197.0}, {"date": "2024-05-13", "close": 10.625, "volume": 10848.0}, {"date": "2024-05-14", "close": 10.58, "volume": 32417.0}, {"date": "2024-05-15", "close": 10.6217, "volume": 23504.0}, {"date": "2024-05-16", "close": 10.625, "volume": 6128.0}, {"date": "2024-05-17", "close": 10.62, "volume": 4431.0}, {"date": "2024-05-20", "close": 10.62, "volume": 8480.0}, {"date": "2024-05-21", "close": 10.63, "volume": 1389847.0}, {"date": "2024-05-22", "close": 10.66, "volume": 85913.0}, {"date": "2024-05-23", "close": 10.64, "volume": 102729.0}, {"date": "2024-05-24", "close": 10.62, "volume": 359243.0}, {"date": "2024-05-28", "close": 10.65, "volume": 1342576.0}, {"date": "2024-05-29", "close": 10.64, "volume": 15274.0}, {"date": "2024-05-30", "close": 10.645, "volume": 578627.0}, {"date": "2024-05-31", "close": 10.64, "volume": 944170.0}, {"date": "2024-06-03", "close": 10.645, "volume": 277315.0}, {"date": "2024-06-04", "close": 10.66, "volume": 578523.0}, {"date": "2024-06-05", "close": 10.665, "volume": 113116.0}, {"date": "2024-06-06", "close": 10.67, "volume": 1355101.0}, {"date": "2024-06-07", "close": 10.665, "volume": 2382.0}, {"date": "2024-06-10", "close": 10.665, "volume": 186147.0}, {"date": "2024-06-11", "close": 10.66, "volume": 6274.0}, {"date": "2024-06-12", "close": 10.67, "volume": 1014.0}, {"date": "2024-06-13", "close": 10.66, "volume": 139491.0}, {"date": "2024-06-14", "close": 10.66, "volume": 143495.0}, {"date": "2024-06-17", "close": 10.65, "volume": 1263366.0}, {"date": "2024-06-18", "close": 10.65, "volume": 258478.0}, {"date": "2024-06-20", "close": 10.655, "volume": 188804.0}, {"date": "2024-06-21", "close": 10.66, "volume": 38752.0}, {"date": "2024-06-24", "close": 10.65, "volume": 59709.0}, {"date": "2024-06-25", "close": 10.65, "volume": 751221.0}, {"date": "2024-06-26", "close": 10.66, "volume": 161014.0}, {"date": "2024-06-27", "close": 10.67, "volume": 1139432.0}, {"date": "2024-06-28", "close": 10.67, "volume": 265035.0}, {"date": "2024-07-01", "close": 10.66, "volume": 5013.0}, {"date": "2024-07-02", "close": 10.68, "volume": 176214.0}, {"date": "2024-07-03", "close": 10.68, "volume": 894544.0}, {"date": "2024-07-05", "close": 10.69, "volume": 53006.0}, {"date": "2024-07-08", "close": 10.68, "volume": 464838.0}, {"date": "2024-07-09", "close": 10.685, "volume": 6926.0}, {"date": "2024-07-10", "close": 10.69, "volume": 6142.0}, {"date": "2024-07-11", "close": 10.685, "volume": 57392.0}, {"date": "2024-07-12", "close": 10.7, "volume": 438655.0}, {"date": "2024-07-15", "close": 10.69, "volume": 28029.0}, {"date": "2024-07-16", "close": 10.7, "volume": 816077.0}, {"date": "2024-07-17", "close": 10.69, "volume": 58114.0}, {"date": "2024-07-18", "close": 10.72, "volume": 63184.0}, {"date": "2024-07-19", "close": 10.7, "volume": 10975.0}, {"date": "2024-07-22", "close": 10.7, "volume": 501311.0}, {"date": "2024-07-23", "close": 10.715, "volume": 5757.0}, {"date": "2024-07-24", "close": 10.72, "volume": 5257.0}, {"date": "2024-07-25", "close": 10.725, "volume": 6074.0}, {"date": "2024-07-26", "close": 10.72, "volume": 232667.0}, {"date": "2024-07-29", "close": 10.74, "volume": 525258.0}, {"date": "2024-07-30", "close": 10.73, "volume": 84929.0}, {"date": "2024-07-31", "close": 10.75, "volume": 557465.0}, {"date": "2024-08-01", "close": 10.745, "volume": 22655.0}, {"date": "2024-08-02", "close": 10.75, "volume": 53450.0}, {"date": "2024-08-05", "close": 10.74, "volume": 81276.0}, {"date": "2024-08-06", "close": 10.74, "volume": 278316.0}, {"date": "2024-08-07", "close": 10.745, "volume": 3811.0}, {"date": "2024-08-08", "close": 10.73, "volume": 30426.0}, {"date": "2024-08-09", "close": 10.74, "volume": 110246.0}, {"date": "2024-08-12", "close": 10.76, "volume": 20508.0}, {"date": "2024-08-13", "close": 10.755, "volume": 5131.0}, {"date": "2024-08-14", "close": 10.755, "volume": 76000.0}, {"date": "2024-08-15", "close": 10.77, "volume": 415336.0}, {"date": "2024-08-16", "close": 10.76, "volume": 33306.0}, {"date": "2024-08-19", "close": 10.76, "volume": 9842.0}, {"date": "2024-08-20", "close": 10.76, "volume": 103890.0}, {"date": "2024-08-21", "close": 10.75, "volume": 6601.0}, {"date": "2024-08-22", "close": 10.77, "volume": 3820.0}, {"date": "2024-08-23", "close": 10.75, "volume": 56036.0}, {"date": "2024-08-26", "close": 10.75, "volume": 2535741.0}, {"date": "2024-08-27", "close": 10.76, "volume": 1784897.0}, {"date": "2024-08-28", "close": 10.75, "volume": 68201.0}, {"date": "2024-08-29", "close": 10.75, "volume": 315398.0}, {"date": "2024-08-30", "close": 10.76, "volume": 5610.0}, {"date": "2024-09-03", "close": 10.775, "volume": 146904.0}, {"date": "2024-09-04", "close": 10.775, "volume": 462676.0}, {"date": "2024-09-05", "close": 10.78, "volume": 327785.0}, {"date": "2024-09-06", "close": 10.77, "volume": 269.0}, {"date": "2024-09-09", "close": 10.77, "volume": 53145.0}, {"date": "2024-09-10", "close": 10.79, "volume": 584605.0}, {"date": "2024-09-11", "close": 10.79, "volume": 26617.0}, {"date": "2024-09-12", "close": 10.78, "volume": 9920.0}, {"date": "2024-09-13", "close": 10.78, "volume": 2122.0}, {"date": "2024-09-16", "close": 10.8, "volume": 35074.0}, {"date": "2024-09-17", "close": 10.805, "volume": 718.0}, {"date": "2024-09-18", "close": 10.805, "volume": 351907.0}, {"date": "2024-09-19", "close": 10.815, "volume": 338041.0}, {"date": "2024-09-20", "close": 10.81, "volume": 564337.0}, {"date": "2024-09-23", "close": 10.8, "volume": 47752.0}, {"date": "2024-09-24", "close": 10.81, "volume": 47110.0}, {"date": "2024-09-25", "close": 10.8, "volume": 263068.0}, {"date": "2024-09-26", "close": 10.81, "volume": 94165.0}, {"date": "2024-09-27", "close": 10.8299, "volume": 2476.0}, {"date": "2024-09-30", "close": 10.83, "volume": 5799.0}, {"date": "2024-10-01", "close": 10.83, "volume": 11083.0}, {"date": "2024-10-02", "close": 10.825, "volume": 2532.0}, {"date": "2024-10-03", "close": 10.835, "volume": 2971.0}, {"date": "2024-10-04", "close": 10.835, "volume": 24842.0}, {"date": "2024-10-07", "close": 10.84, "volume": 2618.0}, {"date": "2024-10-08", "close": 10.84, "volume": 11285.0}, {"date": "2024-10-09", "close": 10.82, "volume": 315549.0}, {"date": "2024-10-10", "close": 10.82, "volume": 55377.0}, {"date": "2024-10-11", "close": 10.8, "volume": 66766.0}, {"date": "2024-10-14", "close": 10.83, "volume": 8238.0}, {"date": "2024-10-15", "close": 10.83, "volume": 40998.0}, {"date": "2024-10-16", "close": 10.8349, "volume": 3851.0}, {"date": "2024-10-17", "close": 10.85, "volume": 176002.0}, {"date": "2024-10-18", "close": 10.84, "volume": 20727.0}, {"date": "2024-10-21", "close": 10.86, "volume": 43055.0}, {"date": "2024-10-22", "close": 10.86, "volume": 531040.0}, {"date": "2024-10-23", "close": 10.875, "volume": 9001.0}, {"date": "2024-10-24", "close": 10.86, "volume": 65012.0}, {"date": "2024-10-25", "close": 10.88, "volume": 2142.0}, {"date": "2024-10-28", "close": 10.8953, "volume": 33360.0}, {"date": "2024-10-29", "close": 10.88, "volume": 62462.0}, {"date": "2024-10-30", "close": 10.88, "volume": 28043.0}, {"date": "2024-10-31", "close": 10.88, "volume": 53203.0}, {"date": "2024-11-01", "close": 10.875, "volume": 55446.0}, {"date": "2024-11-04", "close": 10.87, "volume": 26869.0}, {"date": "2024-11-05", "close": 10.87, "volume": 228682.0}, {"date": "2024-11-06", "close": 10.87, "volume": 628723.0}, {"date": "2024-11-07", "close": 10.87, "volume": 17125.0}, {"date": "2024-11-08", "close": 10.8608, "volume": 241341.0}, {"date": "2024-11-11", "close": 10.87, "volume": 2892.0}, {"date": "2024-11-12", "close": 10.87, "volume": 83428.0}, {"date": "2024-11-13", "close": 10.88, "volume": 136749.0}, {"date": "2024-11-14", "close": 10.9, "volume": 123062.0}, {"date": "2024-11-15", "close": 10.88, "volume": 1885983.0}, {"date": "2024-11-18", "close": 10.89, "volume": 6654.0}, {"date": "2024-11-19", "close": 10.9268, "volume": 569611.0}, {"date": "2024-11-20", "close": 10.89, "volume": 352570.0}, {"date": "2024-11-21", "close": 10.91, "volume": 387673.0}, {"date": "2024-11-22", "close": 10.9, "volume": 75446.0}, {"date": "2024-11-25", "close": 10.9, "volume": 11309.0}, {"date": "2024-11-26", "close": 10.91, "volume": 1774.0}, {"date": "2024-11-27", "close": 10.9, "volume": 214324.0}, {"date": "2024-11-29", "close": 10.91, "volume": 95056.0}, {"date": "2024-12-02", "close": 10.93, "volume": 108106.0}, {"date": "2024-12-03", "close": 10.93, "volume": 15136.0}, {"date": "2024-12-04", "close": 10.93, "volume": 5049.0}, {"date": "2024-12-05", "close": 10.93, "volume": 3075.0}, {"date": "2024-12-06", "close": 10.925, "volume": 34649.0}, {"date": "2024-12-09", "close": 10.93, "volume": 4594.0}, {"date": "2024-12-10", "close": 10.94, "volume": 595.0}, {"date": "2024-12-11", "close": 10.94, "volume": 32374.0}, {"date": "2024-12-12", "close": 10.95, "volume": 17423.0}, {"date": "2024-12-13", "close": 10.94, "volume": 36634.0}, {"date": "2024-12-16", "close": 10.93, "volume": 11849.0}, {"date": "2024-12-17", "close": 10.94, "volume": 241234.0}, {"date": "2024-12-18", "close": 10.95, "volume": 28649.0}, {"date": "2024-12-19", "close": 10.95, "volume": 39813.0}, {"date": "2024-12-20", "close": 10.95, "volume": 230378.0}, {"date": "2024-12-23", "close": 10.97, "volume": 248395.0}, {"date": "2024-12-24", "close": 10.96, "volume": 4269.0}, {"date": "2024-12-26", "close": 10.96, "volume": null}, {"date": "2024-12-27", "close": 10.96, "volume": 9844.0}, {"date": "2024-12-30", "close": 10.95, "volume": 300.0}, {"date": "2024-12-31", "close": 10.98, "volume": 12848.0}, {"date": "2025-01-02", "close": 10.97, "volume": 82107.0}, {"date": "2025-01-03", "close": 10.965, "volume": 9367.0}, {"date": "2025-01-06", "close": 10.97, "volume": 146048.0}, {"date": "2025-01-07", "close": 10.98, "volume": 9506.0}, {"date": "2025-01-08", "close": 10.98, "volume": 246147.0}, {"date": "2025-01-10", "close": 10.98, "volume": 14192.0}, {"date": "2025-01-13", "close": 10.98, "volume": 4076.0}, {"date": "2025-01-14", "close": 10.98, "volume": 20678.0}, {"date": "2025-01-15", "close": 11.0, "volume": 1126.0}, {"date": "2025-01-16", "close": 10.98, "volume": 295800.0}, {"date": "2025-01-17", "close": 10.99, "volume": 105077.0}, {"date": "2025-01-21", "close": 11.0, "volume": 50095.0}, {"date": "2025-01-22", "close": 11.01, "volume": 98791.0}, {"date": "2025-01-23", "close": 11.005, "volume": 9682.0}, {"date": "2025-01-24", "close": 11.0, "volume": 22115.0}, {"date": "2025-01-27", "close": 11.01, "volume": 11678.0}, {"date": "2025-01-28", "close": 11.0, "volume": 11554.0}, {"date": "2025-01-29", "close": 11.01, "volume": 617818.0}, {"date": "2025-01-30", "close": 11.01, "volume": 30900.0}, {"date": "2025-01-31", "close": 11.01, "volume": 15008.0}, {"date": "2025-02-03", "close": 11.01, "volume": 569787.0}, {"date": "2025-02-04", "close": 11.02, "volume": 3524.0}, {"date": "2025-02-05", "close": 11.02, "volume": 269961.0}, {"date": "2025-02-06", "close": 11.02, "volume": 32264.0}, {"date": "2025-02-07", "close": 11.03, "volume": 150015.0}, {"date": "2025-02-10", "close": 11.04, "volume": 5706.0}, {"date": "2025-02-11", "close": 11.03, "volume": 11910.0}, {"date": "2025-02-12", "close": 11.03, "volume": 66021.0}, {"date": "2025-02-13", "close": 11.05, "volume": 627277.0}, {"date": "2025-02-14", "close": 11.045, "volume": 10273.0}, {"date": "2025-02-18", "close": 11.05, "volume": 5085.0}, {"date": "2025-02-19", "close": 11.05, "volume": 551743.0}, {"date": "2025-02-20", "close": 11.06, "volume": 28855.0}, {"date": "2025-02-21", "close": 11.06, "volume": 3590.0}, {"date": "2025-02-24", "close": 11.06, "volume": 16654.0}, {"date": "2025-02-25", "close": 11.07, "volume": 1606.0}, {"date": "2025-02-26", "close": 11.04, "volume": 4300.0}, {"date": "2025-02-27", "close": 11.06, "volume": 926759.0}, {"date": "2025-02-28", "close": 11.07, "volume": 2501.0}, {"date": "2025-03-03", "close": 11.07, "volume": 17816.0}, {"date": "2025-03-04", "close": 11.08, "volume": 67478.0}, {"date": "2025-03-05", "close": 11.08, "volume": 49581.0}, {"date": "2025-03-06", "close": 11.095, "volume": 4889651.0}, {"date": "2025-03-07", "close": 11.1, "volume": 11589.0}, {"date": "2025-03-10", "close": 11.1, "volume": 100918.0}, {"date": "2025-03-11", "close": 11.16, "volume": 4753052.0}, {"date": "2025-03-12", "close": 11.14, "volume": 1981091.0}, {"date": "2025-03-13", "close": 11.16, "volume": 3557515.0}, {"date": "2025-03-14", "close": 11.15, "volume": 135763.0}, {"date": "2025-03-17", "close": 11.17, "volume": 706764.0}, {"date": "2025-03-18", "close": 11.17, "volume": 14970.0}, {"date": "2025-03-19", "close": 11.17, "volume": 34226.0}, {"date": "2025-03-20", "close": 11.19, "volume": 1635625.0}, {"date": "2025-03-21", "close": 11.18, "volume": 18187.0}, {"date": "2025-03-24", "close": 11.18, "volume": 28778.0}, {"date": "2025-03-25", "close": 11.17, "volume": 59831.0}, {"date": "2025-03-26", "close": 11.17, "volume": 66479.0}, {"date": "2025-03-27", "close": 11.18, "volume": 612163.0}, {"date": "2025-03-28", "close": 11.17, "volume": 122182.0}, {"date": "2025-03-31", "close": 11.15, "volume": 15384.0}, {"date": "2025-04-01", "close": 11.14, "volume": 6381.0}, {"date": "2025-04-02", "close": 11.15, "volume": 34089.0}, {"date": "2025-04-03", "close": 11.14, "volume": 3887.0}, {"date": "2025-04-04", "close": 11.17, "volume": 686084.0}, {"date": "2025-04-07", "close": 11.16, "volume": 3476739.0}, {"date": "2025-04-08", "close": 11.17, "volume": 433703.0}, {"date": "2025-04-09", "close": 11.16, "volume": 2833543.0}, {"date": "2025-04-10", "close": 11.15, "volume": 1901713.0}, {"date": "2025-04-11", "close": 11.18, "volume": 773976.0}, {"date": "2025-04-14", "close": 11.16, "volume": 3859314.0}, {"date": "2025-04-15", "close": 11.16, "volume": 669546.0}, {"date": "2025-04-16", "close": 11.2, "volume": 7372757.0}, {"date": "2025-04-17", "close": 11.22, "volume": 3807558.0}, {"date": "2025-04-21", "close": 11.2, "volume": 54464.0}, {"date": "2025-04-22", "close": 11.23, "volume": 962099.0}, {"date": "2025-04-23", "close": 11.21, "volume": 124730.0}, {"date": "2025-04-24", "close": 11.22, "volume": 545610.0}, {"date": "2025-04-25", "close": 11.26, "volume": 1574172.0}, {"date": "2025-04-28", "close": 11.24, "volume": 1586328.0}, {"date": "2025-04-29", "close": 11.26, "volume": 307356.0}, {"date": "2025-04-30", "close": 11.25, "volume": 469777.0}, {"date": "2025-05-01", "close": 11.27, "volume": 977620.0}, {"date": "2025-05-02", "close": 11.27, "volume": 136157.0}, {"date": "2025-05-05", "close": 11.26, "volume": 59621.0}, {"date": "2025-05-06", "close": 11.26, "volume": 115477.0}, {"date": "2025-05-07", "close": 11.29, "volume": 113002.0}, {"date": "2025-05-08", "close": 11.26, "volume": 1255207.0}, {"date": "2025-05-09", "close": 11.27, "volume": 42057.0}, {"date": "2025-05-12", "close": 11.29, "volume": 591396.0}, {"date": "2025-05-13", "close": 11.28, "volume": 213785.0}, {"date": "2025-05-14", "close": 11.28, "volume": 657334.0}, {"date": "2025-05-15", "close": 11.28, "volume": 1737467.0}, {"date": "2025-05-16", "close": 11.27, "volume": 1067832.0}, {"date": "2025-05-19", "close": 11.28, "volume": 836320.0}, {"date": "2025-05-20", "close": 11.28, "volume": 75865.0}, {"date": "2025-05-21", "close": 11.27, "volume": 1197450.0}, {"date": "2025-05-22", "close": 11.29, "volume": 699420.0}, {"date": "2025-05-23", "close": 11.29, "volume": 349369.0}, {"date": "2025-05-27", "close": 11.28, "volume": 125880.0}, {"date": "2025-05-28", "close": 11.29, "volume": 282327.0}, {"date": "2025-05-29", "close": 11.3, "volume": 1513258.0}, {"date": "2025-05-30", "close": 11.44, "volume": 2811506.0}, {"date": "2025-06-02", "close": 11.54, "volume": 2175584.0}, {"date": "2025-06-03", "close": 11.52, "volume": 1090170.0}, {"date": "2025-06-04", "close": 11.49, "volume": 650059.0}, {"date": "2025-06-05", "close": 11.42, "volume": 577904.0}, {"date": "2025-06-06", "close": 11.42, "volume": 338190.0}, {"date": "2025-06-09", "close": 11.4, "volume": 275152.0}, {"date": "2025-06-10", "close": 11.36, "volume": 192546.0}, {"date": "2025-06-11", "close": 11.32, "volume": 283937.0}, {"date": "2025-06-12", "close": 11.31, "volume": 427742.0}, {"date": "2025-06-13", "close": 11.3, "volume": 136825.0}, {"date": "2025-06-16", "close": 11.3, "volume": 173263.0}, {"date": "2025-06-17", "close": 11.31, "volume": 102736.0}, {"date": "2025-06-18", "close": 11.3, "volume": 475026.0}, {"date": "2025-06-20", "close": 11.3, "volume": 205245.0}, {"date": "2025-06-23", "close": 11.29, "volume": 356556.0}, {"date": "2025-06-24", "close": 11.3, "volume": 274305.0}, {"date": "2025-06-25", "close": 11.3, "volume": 811878.0}, {"date": "2025-06-26", "close": 11.3, "volume": 316905.0}, {"date": "2025-06-27", "close": 11.31, "volume": 366575.0}, {"date": "2025-06-30", "close": 11.33, "volume": 186779.0}, {"date": "2025-07-01", "close": 11.31, "volume": 217942.0}, {"date": "2025-07-02", "close": 11.31, "volume": 435884.0}, {"date": "2025-07-03", "close": 11.3, "volume": 27869.0}, {"date": "2025-07-07", "close": 11.33, "volume": 97423.0}, {"date": "2025-07-08", "close": 11.32, "volume": 117824.0}, {"date": "2025-07-09", "close": 11.32, "volume": 275276.0}, {"date": "2025-07-10", "close": 11.33, "volume": 465063.0}, {"date": "2025-07-11", "close": 11.36, "volume": 139038.0}, {"date": "2025-07-14", "close": 11.39, "volume": 413999.0}, {"date": "2025-07-15", "close": 11.4, "volume": 135244.0}, {"date": "2025-07-16", "close": 11.38, "volume": 51258.0}, {"date": "2025-07-17", "close": 11.38, "volume": 318690.0}, {"date": "2025-07-18", "close": 11.36, "volume": 99609.0}, {"date": "2025-07-21", "close": 11.41, "volume": 972678.0}, {"date": "2025-07-22", "close": 11.43, "volume": 240239.0}, {"date": "2025-07-23", "close": 11.4, "volume": 84964.0}, {"date": "2025-07-24", "close": 11.4, "volume": 57287.0}, {"date": "2025-07-25", "close": 11.45, "volume": 80927.0}, {"date": "2025-07-28", "close": 11.41, "volume": 142464.0}, {"date": "2025-07-29", "close": 11.42, "volume": 459150.0}, {"date": "2025-07-30", "close": 11.45, "volume": 2024243.0}, {"date": "2025-07-31", "close": 11.4, "volume": 193731.0}, {"date": "2025-08-01", "close": 11.41, "volume": 268695.0}, {"date": "2025-08-04", "close": 11.4, "volume": 45248.0}, {"date": "2025-08-05", "close": 11.41, "volume": 94001.0}, {"date": "2025-08-06", "close": 11.41, "volume": 269597.0}, {"date": "2025-08-07", "close": 11.39, "volume": 224559.0}, {"date": "2025-08-08", "close": 11.4, "volume": 33619.0}, {"date": "2025-08-11", "close": 11.41, "volume": 88699.0}, {"date": "2025-08-12", "close": 11.38, "volume": 38079.0}, {"date": "2025-08-13", "close": 11.38, "volume": 112353.0}, {"date": "2025-08-14", "close": 11.39, "volume": 245732.0}, {"date": "2025-08-15", "close": 11.38, "volume": 45464.0}, {"date": "2025-08-18", "close": 11.39, "volume": 393667.0}, {"date": "2025-08-19", "close": 11.39, "volume": 197884.0}, {"date": "2025-08-20", "close": 11.39, "volume": 162398.0}, {"date": "2025-08-21", "close": 11.4, "volume": 55414.0}, {"date": "2025-08-22", "close": 11.4, "volume": 109103.0}, {"date": "2025-08-25", "close": 11.41, "volume": 191134.0}, {"date": "2025-08-26", "close": 11.4, "volume": 336944.0}, {"date": "2025-08-27", "close": 11.3, "volume": 239724.0}, {"date": "2025-08-28", "close": 11.37, "volume": 87675.0}, {"date": "2025-08-29", "close": 11.41, "volume": 273851.0}, {"date": "2025-09-02", "close": 11.41, "volume": 1752847.0}, {"date": "2025-09-03", "close": 11.41, "volume": 694280.0}, {"date": "2025-09-04", "close": 11.41, "volume": 567755.0}, {"date": "2025-09-05", "close": 11.42, "volume": 372194.0}, {"date": "2025-09-08", "close": 11.41, "volume": 299585.0}, {"date": "2025-09-09", "close": 11.41, "volume": 304273.0}, {"date": "2025-09-10", "close": 11.41, "volume": 1353401.0}, {"date": "2025-09-11", "close": 11.43, "volume": 1829693.0}, {"date": "2025-09-12", "close": 11.41, "volume": 128931.0}, {"date": "2025-09-15", "close": 11.4, "volume": 926654.0}, {"date": "2025-09-16", "close": 11.4, "volume": 517836.0}, {"date": "2025-09-17", "close": 11.39, "volume": 1019755.0}, {"date": "2025-09-18", "close": 11.4, "volume": 608894.0}, {"date": "2025-09-19", "close": 11.08, "volume": 350346.0}, {"date": "2025-09-22", "close": 11.4, "volume": 628346.0}, {"date": "2025-09-23", "close": 8.88, "volume": 1003510.0}, {"date": "2025-09-24", "close": 9.49, "volume": 956572.0}, {"date": "2025-09-25", "close": 7.95, "volume": 2082202.0}, {"date": "2025-09-26", "close": 7.42, "volume": 1973369.0}, {"date": "2025-09-29", "close": 7.35, "volume": 1230339.0}, {"date": "2025-09-30", "close": 6.84, "volume": 1170285.0}, {"date": "2025-10-01", "close": 5.96, "volume": 2465950.0}, {"date": "2025-10-02", "close": 6.83, "volume": 2704999.0}, {"date": "2025-10-03", "close": 7.43, "volume": 3487834.0}, {"date": "2025-10-06", "close": 8.09, "volume": 2103671.0}, {"date": "2025-10-07", "close": 8.33, "volume": 2639471.0}, {"date": "2025-10-08", "close": 7.94, "volume": 1558710.0}, {"date": "2025-10-09", "close": 9.77, "volume": 2141967.0}, {"date": "2025-10-10", "close": 9.04, "volume": 2410499.0}, {"date": "2025-10-13", "close": 9.25, "volume": 1252633.0}, {"date": "2025-10-14", "close": 9.0, "volume": 775882.0}, {"date": "2025-10-15", "close": 8.9, "volume": 1063330.0}, {"date": "2025-10-16", "close": 8.14, "volume": 1339657.0}, {"date": "2025-10-17", "close": 7.74, "volume": 999250.0}, {"date": "2025-10-20", "close": 8.31, "volume": 731571.0}, {"date": "2025-10-21", "close": 7.84, "volume": 849486.0}, {"date": "2025-10-22", "close": 7.45, "volume": 891648.0}, {"date": "2025-10-23", "close": 7.81, "volume": 621241.0}, {"date": "2025-10-24", "close": 8.38, "volume": 734585.0}, {"date": "2025-10-27", "close": 8.7, "volume": 600446.0}, {"date": "2025-10-28", "close": 8.85, "volume": 693727.0}, {"date": "2025-10-29", "close": 9.17, "volume": 628230.0}, {"date": "2025-10-30", "close": 9.52, "volume": 553422.0}, {"date": "2025-10-31", "close": 9.03, "volume": 528625.0}, {"date": "2025-11-03", "close": 8.33, "volume": 697725.0}, {"date": "2025-11-04", "close": 7.99, "volume": 532908.0}, {"date": "2025-11-05", "close": 7.78, "volume": 411598.0}, {"date": "2025-11-06", "close": 7.37, "volume": 433001.0}, {"date": "2025-11-07", "close": 7.79, "volume": 418004.0}, {"date": "2025-11-10", "close": 7.98, "volume": 577786.0}, {"date": "2025-11-11", "close": 7.95, "volume": 304781.0}, {"date": "2025-11-12", "close": 8.0, "volume": 500266.0}, {"date": "2025-11-13", "close": 6.515, "volume": 1029502.0}, {"date": "2025-11-14", "close": 6.74, "volume": 462578.0}, {"date": "2025-11-17", "close": 6.7, "volume": 350933.0}, {"date": "2025-11-18", "close": 6.85, "volume": 340142.0}, {"date": "2025-11-19", "close": 6.28, "volume": 600263.0}, {"date": "2025-11-20", "close": 6.52, "volume": 687133.0}, {"date": "2025-11-21", "close": 6.36, "volume": 669885.0}, {"date": "2025-11-24", "close": 6.1, "volume": 700150.0}, {"date": "2025-11-25", "close": 6.0, "volume": 643865.0}, {"date": "2025-11-26", "close": 6.1, "volume": 441053.0}, {"date": "2025-11-28", "close": 6.0, "volume": 195446.0}, {"date": "2025-12-01", "close": 5.93, "volume": 417109.0}, {"date": "2025-12-02", "close": 5.57, "volume": 886776.0}, {"date": "2025-12-03", "close": 5.91, "volume": 733317.0}, {"date": "2025-12-04", "close": 6.0, "volume": 563714.0}, {"date": "2025-12-05", "close": 6.02, "volume": 470539.0}, {"date": "2025-12-08", "close": 6.76, "volume": 1257962.0}, {"date": "2025-12-09", "close": 7.6, "volume": 1183556.0}, {"date": "2025-12-10", "close": 8.23, "volume": 1324989.0}, {"date": "2025-12-11", "close": 8.27, "volume": 1026204.0}, {"date": "2025-12-12", "close": 8.28, "volume": 860492.0}, {"date": "2025-12-15", "close": 8.25, "volume": 750868.0}, {"date": "2025-12-16", "close": 8.81, "volume": 787158.0}, {"date": "2025-12-17", "close": 8.76, "volume": 752407.0}, {"date": "2025-12-18", "close": 9.33, "volume": 1021884.0}, {"date": "2025-12-19", "close": 10.32, "volume": 7091992.0}, {"date": "2025-12-22", "close": 10.88, "volume": 1379737.0}, {"date": "2025-12-23", "close": 10.28, "volume": 1337805.0}, {"date": "2025-12-24", "close": 10.44, "volume": 465244.0}, {"date": "2025-12-26", "close": 10.3, "volume": 636099.0}, {"date": "2025-12-29", "close": 10.18, "volume": 693121.0}, {"date": "2025-12-30", "close": 10.82, "volume": 760996.0}, {"date": "2025-12-31", "close": 10.92, "volume": 698536.0}, {"date": "2026-01-02", "close": 10.83, "volume": 516583.0}, {"date": "2026-01-05", "close": 10.4, "volume": 636582.0}, {"date": "2026-01-06", "close": 9.7, "volume": 1074115.0}, {"date": "2026-01-07", "close": 9.61, "volume": 483243.0}, {"date": "2026-01-08", "close": 10.03, "volume": 677776.0}, {"date": "2026-01-09", "close": 9.42, "volume": 611134.0}, {"date": "2026-01-12", "close": 9.75, "volume": 430790.0}, {"date": "2026-01-13", "close": 9.39, "volume": 670704.0}, {"date": "2026-01-14", "close": 9.34, "volume": 1011940.0}, {"date": "2026-01-15", "close": 9.48, "volume": 620511.0}, {"date": "2026-01-16", "close": 9.95, "volume": 777514.0}, {"date": "2026-01-20", "close": 9.98, "volume": 737066.0}, {"date": "2026-01-21", "close": 9.21, "volume": 952490.0}, {"date": "2026-01-22", "close": 9.18, "volume": 473291.0}, {"date": "2026-01-23", "close": 9.38, "volume": 444707.0}, {"date": "2026-01-26", "close": 8.95, "volume": 445458.0}, {"date": "2026-01-27", "close": 9.5, "volume": 429601.0}, {"date": "2026-01-28", "close": 9.49, "volume": 312880.0}, {"date": "2026-01-29", "close": 9.36, "volume": 302797.0}, {"date": "2026-01-30", "close": 9.11, "volume": 412022.0}, {"date": "2026-02-02", "close": 9.2, "volume": 448023.0}, {"date": "2026-02-03", "close": 8.98, "volume": 399171.0}, {"date": "2026-02-04", "close": 8.96, "volume": 403373.0}, {"date": "2026-02-05", "close": 8.73, "volume": 376823.0}, {"date": "2026-02-06", "close": 9.15, "volume": 428054.0}, {"date": "2026-02-09", "close": 9.06, "volume": 343822.0}, {"date": "2026-02-10", "close": 8.75, "volume": 525677.0}, {"date": "2026-02-11", "close": 8.62, "volume": 457485.0}, {"date": "2026-02-12", "close": 8.35, "volume": 433357.0}, {"date": "2026-02-13", "close": 8.61, "volume": 211849.0}, {"date": "2026-02-17", "close": 8.77, "volume": 218055.0}, {"date": "2026-02-18", "close": 8.89, "volume": 365833.0}, {"date": "2026-02-19", "close": 8.79, "volume": 270701.0}, {"date": "2026-02-20", "close": 8.61, "volume": 339859.0}, {"date": "2026-02-23", "close": 8.07, "volume": 442045.0}, {"date": "2026-02-24", "close": 7.9, "volume": 462067.0}, {"date": "2026-02-25", "close": 7.87, "volume": 430635.0}, {"date": "2026-02-26", "close": 8.3, "volume": 588362.0}, {"date": "2026-02-27", "close": 8.4, "volume": 780302.0}, {"date": "2026-03-02", "close": 8.47, "volume": 351576.0}, {"date": "2026-03-03", "close": 8.07, "volume": 301322.0}, {"date": "2026-03-04", "close": 8.45, "volume": 266175.0}, {"date": "2026-03-05", "close": 8.86, "volume": 327403.0}, {"date": "2026-03-06", "close": 8.92, "volume": 435120.0}, {"date": "2026-03-09", "close": 8.67, "volume": 286515.0}, {"date": "2026-03-10", "close": 8.81, "volume": 402275.0}, {"date": "2026-03-11", "close": 8.98, "volume": 635809.0}, {"date": "2026-03-12", "close": 8.78, "volume": 319938.0}, {"date": "2026-03-13", "close": 8.46, "volume": 1090441.0}, {"date": "2026-03-16", "close": 8.61, "volume": 248629.0}, {"date": "2026-03-17", "close": 8.65, "volume": 239641.0}, {"date": "2026-03-18", "close": 8.32, "volume": 234401.0}, {"date": "2026-03-19", "close": 7.69, "volume": 409581.0}, {"date": "2026-03-20", "close": 7.47, "volume": 586176.0}, {"date": "2026-03-23", "close": 7.48, "volume": 375341.0}, {"date": "2026-03-24", "close": 7.33, "volume": 676827.0}, {"date": "2026-03-25", "close": 7.55, "volume": 720726.0}, {"date": "2026-03-26", "close": 7.58, "volume": 390792.0}, {"date": "2026-03-27", "close": 6.91, "volume": 580154.0}, {"date": "2026-03-30", "close": 6.47, "volume": 484436.0}, {"date": "2026-03-31", "close": 6.94, "volume": 484822.0}, {"date": "2026-04-01", "close": 7.2, "volume": 566855.0}, {"date": "2026-04-02", "close": 7.42, "volume": 398443.0}, {"date": "2026-04-06", "close": 7.54, "volume": 458243.0}, {"date": "2026-04-07", "close": 7.75, "volume": 318023.0}, {"date": "2026-04-08", "close": 7.85, "volume": 441299.0}, {"date": "2026-04-09", "close": 7.79, "volume": 312963.0}, {"date": "2026-04-10", "close": 7.64, "volume": 236920.0}, {"date": "2026-04-13", "close": 7.4, "volume": 684526.0}, {"date": "2026-04-14", "close": 8.11, "volume": 839432.0}, {"date": "2026-04-15", "close": 8.93, "volume": 1045319.0}, {"date": "2026-04-16", "close": 10.09, "volume": 1041057.0}, {"date": "2026-04-17", "close": 10.38, "volume": 1810053.0}, {"date": "2026-04-20", "close": 9.9, "volume": 1445466.0}, {"date": "2026-04-21", "close": 9.79, "volume": 826910.0}, {"date": "2026-04-22", "close": 9.3, "volume": 768694.0}, {"date": "2026-04-23", "close": 8.88, "volume": 595083.0}, {"date": "2026-04-24", "close": 8.75, "volume": 355644.0}, {"date": "2026-04-27", "close": 8.75, "volume": 283420.0}, {"date": "2026-04-28", "close": 8.41, "volume": 283537.0}, {"date": "2026-04-29", "close": 8.05, "volume": 381276.0}, {"date": "2026-04-30", "close": 8.48, "volume": 438237.0}, {"date": "2026-05-01", "close": 8.35, "volume": 183348.0}, {"date": "2026-05-04", "close": 8.48, "volume": 465727.0}, {"date": "2026-05-05", "close": 8.24, "volume": 259089.0}, {"date": "2026-05-06", "close": 8.83, "volume": 416683.0}, {"date": "2026-05-07", "close": 9.1, "volume": 1544127.0}, {"date": "2026-05-08", "close": 7.245, "volume": 8579365.0}, {"date": "2026-05-11", "close": 7.49, "volume": 1443134.0}, {"date": "2026-05-12", "close": 7.93, "volume": 1551495.0}, {"date": "2026-05-13", "close": 7.99, "volume": 1458660.0}, {"date": "2026-05-14", "close": 8.06, "volume": 1028301.0}, {"date": "2026-05-15", "close": 8.11, "volume": 917912.0}, {"date": "2026-05-18", "close": 8.37, "volume": 1052493.0}, {"date": "2026-05-19", "close": 7.99, "volume": 714017.0}, {"date": "2026-05-20", "close": 7.84, "volume": 588790.0}, {"date": "2026-05-21", "close": 7.94, "volume": 674208.0}, {"date": "2026-05-22", "close": 7.78, "volume": 489104.0}, {"date": "2026-05-26", "close": 7.63, "volume": 924483.0}, {"date": "2026-05-27", "close": 7.13, "volume": 1337401.0}, {"date": "2026-05-28", "close": 7.11, "volume": 1082497.0}, {"date": "2026-05-29", "close": 7.04, "volume": 782277.0}, {"date": "2026-06-01", "close": 6.9, "volume": 668521.0}, {"date": "2026-06-02", "close": 6.98, "volume": 482972.0}, {"date": "2026-06-03", "close": 6.89, "volume": 490960.0}, {"date": "2026-06-04", "close": 6.88, "volume": 559250.0}, {"date": "2026-06-05", "close": 6.38, "volume": 824667.0}, {"date": "2026-06-08", "close": 6.44, "volume": 584486.0}, {"date": "2026-06-09", "close": 6.14, "volume": 897849.0}, {"date": "2026-06-10", "close": 5.79, "volume": 2626283.0}, {"date": "2026-06-11", "close": 6.14, "volume": 1251104.0}, {"date": "2026-06-12", "close": 6.14, "volume": 1495976.0}, {"date": "2026-06-15", "close": 6.08, "volume": 2398906.0}, {"date": "2026-06-16", "close": 6.01, "volume": 2502276.0}, {"date": "2026-06-17", "close": 5.85, "volume": 2041430.0}, {"date": "2026-06-18", "close": 6.03, "volume": 3207912.0}, {"date": "2026-06-22", "close": 6.28, "volume": 2266272.0}, {"date": "2026-06-23", "close": 5.84, "volume": 2613232.0}, {"date": "2026-06-24", "close": 5.44, "volume": 1985348.0}, {"date": "2026-06-25", "close": 5.14, "volume": 1591857.0}, {"date": "2026-06-26", "close": 5.11, "volume": 954492.0}, {"date": "2026-06-29", "close": 5.24, "volume": 1258379.0}, {"date": "2026-06-30", "close": 5.08, "volume": 1054742.0}, {"date": "2026-07-01", "close": 5.53, "volume": 1227490.0}, {"date": "2026-07-02", "close": 5.32, "volume": 1127047.0}, {"date": "2026-07-06", "close": 5.32, "volume": 619818.0}, {"date": "2026-07-07", "close": 5.07, "volume": 723896.0}, {"date": "2026-07-08", "close": 5.09, "volume": 610121.0}, {"date": "2026-07-09", "close": 5.18, "volume": 397384.0}, {"date": "2026-07-10", "close": 4.86, "volume": 947752.0}, {"date": "2026-07-13", "close": 4.66, "volume": 1436186.0}, {"date": "2026-07-14", "close": 4.53, "volume": 806853.0}, {"date": "2026-07-15", "close": 4.43, "volume": 1422158.0}, {"date": "2026-07-16", "close": 4.27, "volume": 1073406.0}, {"date": "2026-07-17", "close": 4.28, "volume": 838236.0}, {"date": "2026-07-20", "close": 4.29, "volume": 529460.0}, {"date": "2026-07-21", "close": 4.37, "volume": 716401.0}, {"date": "2026-07-22", "close": 4.44, "volume": 886123.0}, {"date": "2026-07-23", "close": 4.27, "volume": 1070631.0}, {"date": "2026-07-24", "close": 4.15, "volume": 619289.0}, {"date": "2026-07-27", "close": 4.25, "volume": 624624.0}, {"date": "2026-07-28", "close": 4.11, "volume": 799941.0}, {"date": "2026-07-29", "close": 4.02, "volume": 718830.0}, {"date": "2026-07-30", "close": 4.22, "volume": 700383.0}, {"date": "2026-07-31", "close": 4.35, "volume": 880871.0}, {"date": "2026-08-03", "close": 4.28, "volume": 887952.0}, {"date": "2026-08-04", "close": 4.52, "volume": 1412888.0}, {"date": "2026-08-05", "close": 4.23, "volume": 991210.0}, {"date": "2026-08-06", "close": 4.36, "volume": 1306566.0}, {"date": "2026-08-07", "close": 4.48, "volume": 1357046.0}, {"date": "2026-08-10", "close": 4.39, "volume": 799296.0}, {"date": "2026-08-11", "close": 4.59, "volume": 663052.0}, {"date": "2026-08-12", "close": 4.125, "volume": 1449984.0}, {"date": "2026-08-13", "close": 4.095, "volume": 1579185.0}, {"date": "2026-08-14", "close": 4.16, "volume": 864537.0}, {"date": "2026-08-17", "close": 4.15, "volume": 999060.0}, {"date": "2026-08-18", "close": 4.01, "volume": 963883.0}, {"date": "2026-08-19", "close": 3.905, "volume": 979695.0}, {"date": "2026-08-20", "close": 3.82, "volume": 748994.0}, {"date": "2026-08-21", "close": 3.94, "volume": 1010471.0}, {"date": "2026-08-24", "close": 3.79, "volume": 856882.0}, {"date": "2026-08-25", "close": 3.99, "volume": 1124060.0}, {"date": "2026-08-26", "close": 3.95, "volume": 1065979.0}, {"date": "2026-08-27", "close": 3.97, "volume": 841029.0}, {"date": "2026-08-28", "close": 3.9, "volume": 690304.0}, {"date": "2026-08-31", "close": 3.78, "volume": 705897.0}, {"date": "2026-09-01", "close": 3.5, "volume": 1120195.0}, {"date": "2026-09-02", "close": 3.57, "volume": 814518.0}, {"date": "2026-09-03", "close": 3.68, "volume": 525996.0}, {"date": "2026-09-04", "close": 3.82, "volume": 918070.0}, {"date": "2026-09-08", "close": 3.89, "volume": 1939401.0}, {"date": "2026-09-09", "close": 3.86, "volume": 1295438.0}, {"date": "2026-09-10", "close": 3.8, "volume": 921624.0}, {"date": "2026-09-11", "close": 3.74, "volume": 3218026.0}, {"date": "2026-09-14", "close": 3.74, "volume": 1108566.0}, {"date": "2026-09-15", "close": 3.81, "volume": 1371678.0}, {"date": "2026-09-16", "close": 3.6, "volume": 1783699.0}, {"date": "2026-09-17", "close": 3.83, "volume": 1616556.0}, {"date": "2026-09-18", "close": 3.28, "volume": 4055858.0}], "refreshing": true}