{"ticker": "NKTX", "overview": {"cik": "1787400", "ticker": "NKTX", "name": "Nkarta, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277507", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267830", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001231919-26-000621", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267632", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267601", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267538", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267524", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267521", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267519", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267517", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-26-000486", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001787400-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001787400-26-000012", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001140361-26-016408", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001140361-26-016407", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001140361-26-016403", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-03", "title": "Form EFFECT", "accession": "9999999995-26-001085", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-03", "title": "Prospectus", "accession": "0001140361-26-013179", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-01", "title": "Form CORRESP", "accession": "0001140361-26-012780", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-31", "title": "Form UPLOAD", "accession": "0000000000-26-003267", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001787400-26-000008", "price_sensitive": true}, {"form": "S-3", "date": "2026-03-25", "title": "Shelf registration", "accession": "0001140361-26-011152", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001787400-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001787400-26-000005", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-002022", "price_sensitive": false}]}, "description": "Nkarta, Inc. trades as NKTX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 174 insider filings for the company, from July 2020 to June 2026. Across those, 13 insiders disclosed 8 open-market purchases totalling $206.00M against 60 sales totalling $4.78M. The most recent filing on record is dated 18 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 205999973.0, "sell_n": 60, "sell_sum": 4781178.9037, "net": 201218794.0963, "insiders": 13, "first_date": "2020-07-14", "last_date": "2026-06-18"}, "metrics": {"ticker": "NKTX", "has_prices": true, "as_of": "2026-08-07", "last": 2.41, "prev_close": 2.29, "change": 0.1200000000000001, "change_pct": 0.052401746724890876, "session_volume": 531247.0, "vwap_5": 2.25562483446554, "vwap_20": 2.3628399208545585, "vwap_60": 2.754238476374206, "vwap_250": 2.3910176002165513, "high_52w": 3.67, "low_52w": 1.73, "avg_volume_20": 662906.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-277507", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Paul J. Hastings", "who_key": "HASTINGS PAUL J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4812.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims NKTX: $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526277507/0001193125-26-277507-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001193125-26-267517", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Angela Thedinga", "who_key": "Thedinga Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526267517/0001193125-26-267517-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-267519", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Michael Dybbs", "who_key": "Dybbs Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526267519/0001193125-26-267519-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-267521", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Leone D. Patterson", "who_key": "PATTERSON LEONE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526267521/0001193125-26-267521-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-267524", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Zachary Scheiner", "who_key": "Scheiner Zachary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526267524/0001193125-26-267524-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-267538", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "George Vratsanos", "who_key": "Vratsanos George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526267538/0001193125-26-267538-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-267601", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Simeon George", "who_key": "George Simeon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526267601/0001193125-26-267601-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-267632", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526267632/0001193125-26-267632-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001231919-26-000621", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000123191926000621/0001231919-26-000621-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "13DG-0001072613-26-000486", "src": "13DG", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "New Enterprise Associates 15, L.P.", "who_key": "New Enterprise Associates 15, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "New Enterprise Associates 15, L.P. moves to a 4.9% activist stake in NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1629794/0001072613-26-000486-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241368}, {"id": "0001193125-26-016862", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Nadir Mahmood", "who_key": "Mahmood Nadir", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11693.429999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President sells $12K of NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526016862/0001193125-26-016862-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419928}, {"id": "0001193125-26-016865", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Paul J. Hastings", "who_key": "HASTINGS PAUL J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 53915.219999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $54K of NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526016865/0001193125-26-016865-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419928}, {"id": "0001193125-26-007896", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Paul J. Hastings", "who_key": "HASTINGS PAUL J", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526007896/0001193125-26-007896-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432888}, {"id": "0001193125-26-007897", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Nadir Mahmood", "who_key": "Mahmood Nadir", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526007897/0001193125-26-007897-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432888}, {"id": "0001193125-26-007898", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Shawn Marshall Rose", "who_key": "Rose Shawn Marshall", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526007898/0001193125-26-007898-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432888}, {"id": "0000950170-25-089939", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Shawn Marshall Rose", "who_key": "Rose Shawn Marshall", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025089939/0000950170-25-089939-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716568}, {"id": "0000950170-25-088501", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Paul J. Hastings", "who_key": "HASTINGS PAUL J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3204.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $3K of NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025088501/0000950170-25-088501-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723768}, {"id": "0000950170-25-083677", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Michael Dybbs", "who_key": "Dybbs Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025083677/0000950170-25-083677-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0000950170-25-083681", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Leone D. Patterson", "who_key": "PATTERSON LEONE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025083681/0000950170-25-083681-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0000950170-25-083684", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Zachary Scheiner", "who_key": "Scheiner Zachary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025083684/0000950170-25-083684-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0000950170-25-083688", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Angela Thedinga", "who_key": "Thedinga Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025083688/0000950170-25-083688-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0000950170-25-083707", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "George Vratsanos", "who_key": "Vratsanos George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025083707/0000950170-25-083707-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0000950170-25-083708", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Paul J. Hastings", "who_key": "HASTINGS PAUL J", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025083708/0000950170-25-083708-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0000950170-25-083718", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Nadir Mahmood", "who_key": "Mahmood Nadir", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025083718/0000950170-25-083718-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0001415889-25-016224", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000141588925016224/0001415889-25-016224-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0000950170-25-083779", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025083779/0000950170-25-083779-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0000950170-25-083803", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Simeon George", "who_key": "George Simeon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025083803/0000950170-25-083803-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0000950170-25-006823", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Alicia J. Hager", "who_key": "Hager Alicia J.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21084.800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $21K of NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025006823/0000950170-25-006823-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945528}, {"id": "0000950170-25-006824", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Paul J. Hastings", "who_key": "HASTINGS PAUL J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 38231.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims NKTX: $38K", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025006824/0000950170-25-006824-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945528}, {"id": "0000950170-25-006826", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Ralph Brandenberger", "who_key": "Brandenberger Ralph", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16383.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $16K of NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025006826/0000950170-25-006826-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945528}], "recent_buys": [{"id": "0001415889-24-009447", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000000.0, "score": 75.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $30M of NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000141588924009447/0001415889-24-009447-index.htm", "trade_date": "2024-03-27", "timestamp": "2024-03-27", "mins": 1368888}, {"id": "0000950170-24-038089", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Simeon George", "who_key": "George Simeon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000000.0, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$20M bet: A board member buys NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017024038089/0000950170-24-038089-index.htm", "trade_date": "2024-03-27", "timestamp": "2024-03-27", "mins": 1368888}, {"id": "0001209191-22-026258", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Simeon George", "who_key": "George Simeon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999995.0, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919122026258/0001209191-22-026258-index.htm", "trade_date": "2022-04-28", "timestamp": "2022-04-28", "mins": 2375448}, {"id": "0001104659-22-052318", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33000000.0, "score": 75.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000110465922052318/0001104659-22-052318-index.htm", "trade_date": "2022-04-26", "timestamp": "2022-04-26", "mins": 2378328}, {"id": "0001387131-20-006467", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Glaxosmithkline PLC", "who_key": "GLAXOSMITHKLINE PLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14999994.0, "score": 70.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NKTX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000138713120006467/0001387131-20-006467-index.htm", "trade_date": "2020-07-14", "timestamp": "2020-07-14", "mins": 3315768}, {"id": "0001209191-20-042633", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "Novo Holdings A/S", "who_key": "Novo Holdings A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999990.0, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919120042633/0001209191-20-042633-index.htm", "trade_date": "2020-07-14", "timestamp": "2020-07-14", "mins": 3315768}, {"id": "0001104659-20-084089", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 59999994.0, "score": 84.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000110465920084089/0001104659-20-084089-index.htm", "trade_date": "2020-07-14", "timestamp": "2020-07-14", "mins": 3315768}, {"id": "0001193805-20-000837", "src": "INSIDERS", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 18000000.0, "score": 74.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NKTX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119380520000837/0001193805-20-000837-index.htm", "trade_date": "2020-07-14", "timestamp": "2020-07-14", "mins": 3315768}], "institutional": [{"id": "13DG-0001072613-26-000486", "src": "13DG", "ticker": "NKTX", "cik": "1787400", "company": "Nkarta, Inc.", "company_raw": "Nkarta, Inc.", "who": "New Enterprise Associates 15, L.P.", "who_key": "New Enterprise Associates 15, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "New Enterprise Associates 15, L.P. moves to a 4.9% activist stake in NKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1629794/0001072613-26-000486-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241368}], "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": "Nkarta, Inc. - Common Stock", "new_value": "Nkarta, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001787400", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001787400", "applied": 1, "detected_at": "2026-10-26T09:57:45.703245"}]}, "key_people": [{"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 122999994.0, "sold": 0, "net": 122999994.0, "trades": 3, "top_score": 84.8, "lean": "buying", "history": [{"action": "BUY", "amount": 30000000.0, "date": "2024-03-27", "score": 75.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000141588924009447/0001415889-24-009447-index.htm"}, {"action": "BUY", "amount": 33000000.0, "date": "2022-04-26", "score": 75.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000110465922052318/0001104659-22-052318-index.htm"}, {"action": "BUY", "amount": 59999994.0, "date": "2020-07-14", "score": 84.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000110465920084089/0001104659-20-084089-index.htm"}], "latest": {"action": "BUY", "amount": 30000000.0, "date": "2024-03-27", "score": 75.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000141588924009447/0001415889-24-009447-index.htm"}}, {"who": "Simeon George", "who_key": "George Simeon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39999995.0, "sold": 0, "net": 39999995.0, "trades": 2, "top_score": 66.6, "lean": "buying", "history": [{"action": "BUY", "amount": 20000000.0, "date": "2024-03-27", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017024038089/0000950170-24-038089-index.htm"}, {"action": "BUY", "amount": 19999995.0, "date": "2022-04-28", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919122026258/0001209191-22-026258-index.htm"}], "latest": {"action": "BUY", "amount": 20000000.0, "date": "2024-03-27", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017024038089/0000950170-24-038089-index.htm"}}, {"who": "James E. Flynn", "who_key": "Flynn James E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 18000000.0, "sold": 0, "net": 18000000.0, "trades": 1, "top_score": 74.1, "lean": "buying", "history": [{"action": "BUY", "amount": 18000000.0, "date": "2020-07-14", "score": 74.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119380520000837/0001193805-20-000837-index.htm"}], "latest": {"action": "BUY", "amount": 18000000.0, "date": "2020-07-14", "score": 74.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119380520000837/0001193805-20-000837-index.htm"}}, {"who": "Glaxosmithkline PLC", "who_key": "GLAXOSMITHKLINE PLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 14999994.0, "sold": 0, "net": 14999994.0, "trades": 1, "top_score": 70.5, "lean": "buying", "history": [{"action": "BUY", "amount": 14999994.0, "date": "2020-07-14", "score": 70.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000138713120006467/0001387131-20-006467-index.htm"}], "latest": {"action": "BUY", "amount": 14999994.0, "date": "2020-07-14", "score": 70.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000138713120006467/0001387131-20-006467-index.htm"}}, {"who": "Novo Holdings A/S", "who_key": "Novo Holdings A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999990.0, "sold": 0, "net": 9999990.0, "trades": 1, "top_score": 64.2, "lean": "buying", "history": [{"action": "BUY", "amount": 9999990.0, "date": "2020-07-14", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919120042633/0001209191-20-042633-index.htm"}], "latest": {"action": "BUY", "amount": 9999990.0, "date": "2020-07-14", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919120042633/0001209191-20-042633-index.htm"}}, {"who": "Paul J. Hastings", "who_key": "HASTINGS PAUL J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1593971.249, "net": -1593971.249, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4812.96, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526277507/0001193125-26-277507-index.htm"}, {"action": "SELL", "amount": 53915.219999999994, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526016865/0001193125-26-016865-index.htm"}, {"action": "SELL", "amount": 3204.1, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025088501/0000950170-25-088501-index.htm"}, {"action": "SELL", "amount": 38231.600000000006, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025006824/0000950170-25-006824-index.htm"}, {"action": "SELL", "amount": 9912.0, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017024075732/0000950170-24-075732-index.htm"}, {"action": "SELL", "amount": 84751.78, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017024005426/0000950170-24-005426-index.htm"}, {"action": "SELL", "amount": 8264.4, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919123039051/0001209191-23-039051-index.htm"}, {"action": "SELL", "amount": 20263.59, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919123003853/0001209191-23-003853-index.htm"}, {"action": "SELL", "amount": 311088.9936, "date": "2022-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924322032306/0000899243-22-032306-index.htm"}, {"action": "SELL", "amount": 79717.0254, "date": "2022-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924322031711/0000899243-22-031711-index.htm"}, {"action": "SELL", "amount": 231050.59, "date": "2021-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924321038637/0000899243-21-038637-index.htm"}, {"action": "SELL", "amount": 226218.5, "date": "2021-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924321025505/0000899243-21-025505-index.htm"}, {"action": "SELL", "amount": 522540.49000000005, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924321014312/0000899243-21-014312-index.htm"}], "latest": {"action": "SELL", "amount": 4812.96, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526277507/0001193125-26-277507-index.htm"}}, {"who": "Nadir Mahmood", "who_key": "Mahmood Nadir", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1040164.31, "net": -1040164.31, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11693.429999999998, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526016862/0001193125-26-016862-index.htm"}, {"action": "SELL", "amount": 2551.1, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919123039054/0001209191-23-039054-index.htm"}, {"action": "SELL", "amount": 6159.780000000001, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919123003854/0001209191-23-003854-index.htm"}, {"action": "SELL", "amount": 135215.25, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924322028981/0000899243-22-028981-index.htm"}, {"action": "SELL", "amount": 114900.0, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924322028290/0000899243-22-028290-index.htm"}, {"action": "SELL", "amount": 100479.75, "date": "2022-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924322026767/0000899243-22-026767-index.htm"}, {"action": "SELL", "amount": 206115.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924321027552/0000899243-21-027552-index.htm"}, {"action": "SELL", "amount": 81480.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924321019206/0000899243-21-019206-index.htm"}, {"action": "SELL", "amount": 114450.00000000001, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924321014564/0000899243-21-014564-index.htm"}, {"action": "SELL", "amount": 267120.0, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924321003292/0000899243-21-003292-index.htm"}], "latest": {"action": "SELL", "amount": 11693.429999999998, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000119312526016862/0001193125-26-016862-index.htm"}}, {"who": "Ralph Brandenberger", "who_key": "Brandenberger Ralph", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 935020.4147, "net": -935020.4147, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16383.400000000001, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025006826/0000950170-25-006826-index.htm"}, {"action": "SELL", "amount": 1282.3999999999999, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017024075723/0000950170-24-075723-index.htm"}, {"action": "SELL", "amount": 104671.17, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017024026001/0000950170-24-026001-index.htm"}, {"action": "SELL", "amount": 21954.88, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017024005427/0000950170-24-005427-index.htm"}, {"action": "SELL", "amount": 1071.85, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919123039059/0001209191-23-039059-index.htm"}, {"action": "SELL", "amount": 2695.59, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919123003851/0001209191-23-003851-index.htm"}, {"action": "SELL", "amount": 11804.84, "date": "2022-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924322033306/0000899243-22-033306-index.htm"}, {"action": "SELL", "amount": 194052.1, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924322028988/0000899243-22-028988-index.htm"}, {"action": "SELL", "amount": 179783.0847, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924322028291/0000899243-22-028291-index.htm"}, {"action": "SELL", "amount": 40230.3, "date": "2022-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924322026768/0000899243-22-026768-index.htm"}, {"action": "SELL", "amount": 62100.0, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919122034811/0001209191-22-034811-index.htm"}, {"action": "SELL", "amount": 64749.600000000006, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000120919121067867/0001209191-21-067867-index.htm"}, {"action": "SELL", "amount": 132811.19999999998, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924321035000/0000899243-21-035000-index.htm"}, {"action": "SELL", "amount": 101430.0, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000089924321021981/0000899243-21-021981-index.htm"}], "latest": {"action": "SELL", "amount": 16383.400000000001, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787400/000095017025006826/0000950170-25-006826-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277507", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267830", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001231919-26-000621", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267632", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267601", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267538", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267524", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267521", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267519", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267517", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-26-000486", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001787400-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001787400-26-000012", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001140361-26-016408", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001140361-26-016407", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001140361-26-016403", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-03", "title": "Form EFFECT", "accession": "9999999995-26-001085", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-03", "title": "Prospectus", "accession": "0001140361-26-013179", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-01", "title": "Form CORRESP", "accession": "0001140361-26-012780", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-31", "title": "Form UPLOAD", "accession": "0000000000-26-003267", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001787400-26-000008", "price_sensitive": true}, {"form": "S-3", "date": "2026-03-25", "title": "Shelf registration", "accession": "0001140361-26-011152", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001787400-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001787400-26-000005", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-002022", "price_sensitive": false}], "performance": {"ticker": "NKTX", "has_prices": true, "summary": {"n": 8, "avg": -0.8775617099961761, "win_rate": 0.0, "best": -0.7825890843482183, "worst": -0.9331484049930653, "as_of": "2026-08-07"}, "buys": [{"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 30000000.0, "date": "2024-03-27", "score": 75.1, "ref_price": 11.085, "return": -0.7825890843482183}, {"who": "George Simeon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000000.0, "date": "2024-03-27", "score": 66.6, "ref_price": 11.085, "return": -0.7825890843482183}, {"who": "George Simeon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19999995.0, "date": "2022-04-28", "score": 66.6, "ref_price": 18.02, "return": -0.8662597114317425}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 33000000.0, "date": "2022-04-26", "score": 75.1, "ref_price": 16.79, "return": -0.8564621798689697}, {"who": "GLAXOSMITHKLINE PLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14999994.0, "date": "2020-07-14", "score": 70.5, "ref_price": 36.05, "return": -0.9331484049930653}, {"who": "Novo Holdings A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999990.0, "date": "2020-07-14", "score": 64.2, "ref_price": 36.05, "return": -0.9331484049930653}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59999994.0, "date": "2020-07-14", "score": 84.8, "ref_price": 36.05, "return": -0.9331484049930653}, {"who": "Flynn James E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18000000.0, "date": "2020-07-14", "score": 74.1, "ref_price": 36.05, "return": -0.9331484049930653}]}, "price_series": [{"date": "2020-07-10", "close": 47.9, "volume": 1317443.0}, {"date": "2020-07-13", "close": 38.52, "volume": 626628.0}, {"date": "2020-07-14", "close": 36.05, "volume": 404210.0}, {"date": "2020-07-15", "close": 36.55, "volume": 434099.0}, {"date": "2020-07-16", "close": 36.35, "volume": 1147801.0}, {"date": "2020-07-17", "close": 37.02, "volume": 197086.0}, {"date": "2020-07-20", "close": 36.39, "volume": 405707.0}, {"date": "2020-07-21", "close": 33.6, "volume": 137640.0}, {"date": "2020-07-22", "close": 30.85, "volume": 104267.0}, {"date": "2020-07-23", "close": 30.35, "volume": 63804.0}, {"date": "2020-07-24", "close": 28.7, "volume": 92867.0}, {"date": "2020-07-27", "close": 27.69, "volume": 167767.0}, {"date": "2020-07-28", "close": 27.22, "volume": 83192.0}, {"date": "2020-07-29", "close": 26.46, "volume": 98688.0}, {"date": "2020-07-30", "close": 27.22, "volume": 102534.0}, {"date": "2020-07-31", "close": 25.75, "volume": 72993.0}, {"date": "2020-08-03", "close": 26.58, "volume": 83464.0}, {"date": "2020-08-04", "close": 26.23, "volume": 289147.0}, {"date": "2020-08-05", "close": 25.22, "volume": 195182.0}, {"date": "2020-08-06", "close": 24.89, "volume": 157105.0}, {"date": "2020-08-07", "close": 24.0, "volume": 122484.0}, {"date": "2020-08-10", "close": 23.52, "volume": 90101.0}, {"date": "2020-08-11", "close": 24.23, "volume": 162835.0}, {"date": "2020-08-12", "close": 24.34, "volume": 140641.0}, {"date": "2020-08-13", "close": 26.86, "volume": 204478.0}, {"date": "2020-08-14", "close": 27.98, "volume": 173250.0}, {"date": "2020-08-17", "close": 26.87, "volume": 141360.0}, {"date": "2020-08-18", "close": 28.97, "volume": 260460.0}, {"date": "2020-08-19", "close": 27.91, "volume": 103048.0}, {"date": "2020-08-20", "close": 27.21, "volume": 154766.0}, {"date": "2020-08-21", "close": 25.95, "volume": 128955.0}, {"date": "2020-08-24", "close": 24.84, "volume": 93693.0}, {"date": "2020-08-25", "close": 24.57, "volume": 126137.0}, {"date": "2020-08-26", "close": 24.08, "volume": 50745.0}, {"date": "2020-08-27", "close": 25.37, "volume": 101459.0}, {"date": "2020-08-28", "close": 26.59, "volume": 50868.0}, {"date": "2020-08-31", "close": 24.64, "volume": 131567.0}, {"date": "2020-09-01", "close": 24.06, "volume": 131788.0}, {"date": "2020-09-02", "close": 26.09, "volume": 255307.0}, {"date": "2020-09-03", "close": 26.36, "volume": 75668.0}, {"date": "2020-09-04", "close": 27.65, "volume": 82690.0}, {"date": "2020-09-08", "close": 26.2, "volume": 177632.0}, {"date": "2020-09-09", "close": 28.01, "volume": 195289.0}, {"date": "2020-09-10", "close": 31.41, "volume": 187041.0}, {"date": "2020-09-11", "close": 31.8, "volume": 137944.0}, {"date": "2020-09-14", "close": 34.58, "volume": 230976.0}, {"date": "2020-09-15", "close": 34.25, "volume": 138829.0}, {"date": "2020-09-16", "close": 32.34, "volume": 270149.0}, {"date": "2020-09-17", "close": 30.53, "volume": 321402.0}, {"date": "2020-09-18", "close": 33.81, "volume": 2551801.0}, {"date": "2020-09-21", "close": 34.34, "volume": 428074.0}, {"date": "2020-09-22", "close": 34.12, "volume": 300573.0}, {"date": "2020-09-23", "close": 32.35, "volume": 191224.0}, {"date": "2020-09-24", "close": 31.29, "volume": 97036.0}, {"date": "2020-09-25", "close": 30.61, "volume": 176726.0}, {"date": "2020-09-28", "close": 31.74, "volume": 84914.0}, {"date": "2020-09-29", "close": 30.36, "volume": 125055.0}, {"date": "2020-09-30", "close": 30.06, "volume": 184795.0}, {"date": "2020-10-01", "close": 29.98, "volume": 523066.0}, {"date": "2020-10-02", "close": 29.73, "volume": 44847.0}, {"date": "2020-10-05", "close": 32.33, "volume": 191565.0}, {"date": "2020-10-06", "close": 33.2, "volume": 109552.0}, {"date": "2020-10-07", "close": 34.72, "volume": 168369.0}, {"date": "2020-10-08", "close": 33.59, "volume": 122426.0}, {"date": "2020-10-09", "close": 29.2, "volume": 110828.0}, {"date": "2020-10-12", "close": 29.85, "volume": 48007.0}, {"date": "2020-10-13", "close": 31.4, "volume": 183849.0}, {"date": "2020-10-14", "close": 29.77, "volume": 198650.0}, {"date": "2020-10-15", "close": 31.17, "volume": 170390.0}, {"date": "2020-10-16", "close": 32.0, "volume": 258845.0}, {"date": "2020-10-19", "close": 30.19, "volume": 69140.0}, {"date": "2020-10-20", "close": 29.12, "volume": 220086.0}, {"date": "2020-10-21", "close": 27.41, "volume": 471430.0}, {"date": "2020-10-22", "close": 27.03, "volume": 341815.0}, {"date": "2020-10-23", "close": 29.9, "volume": 208898.0}, {"date": "2020-10-26", "close": 31.11, "volume": 129872.0}, {"date": "2020-10-27", "close": 32.12, "volume": 60983.0}, {"date": "2020-10-28", "close": 30.06, "volume": 150390.0}, {"date": "2020-10-29", "close": 28.07, "volume": 582477.0}, {"date": "2020-10-30", "close": 28.71, "volume": 450591.0}, {"date": "2020-11-02", "close": 29.0, "volume": 148910.0}, {"date": "2020-11-03", "close": 29.39, "volume": 163055.0}, {"date": "2020-11-04", "close": 31.31, "volume": 311937.0}, {"date": "2020-11-05", "close": 29.75, "volume": 127487.0}, {"date": "2020-11-06", "close": 28.29, "volume": 51227.0}, {"date": "2020-11-09", "close": 29.57, "volume": 219851.0}, {"date": "2020-11-10", "close": 29.71, "volume": 93993.0}, {"date": "2020-11-11", "close": 30.93, "volume": 286800.0}, {"date": "2020-11-12", "close": 31.78, "volume": 69678.0}, {"date": "2020-11-13", "close": 31.83, "volume": 173123.0}, {"date": "2020-11-16", "close": 33.55, "volume": 86241.0}, {"date": "2020-11-17", "close": 35.43, "volume": 177080.0}, {"date": "2020-11-18", "close": 34.13, "volume": 101333.0}, {"date": "2020-11-19", "close": 34.03, "volume": 71084.0}, {"date": "2020-11-20", "close": 34.56, "volume": 41556.0}, {"date": "2020-11-23", "close": 34.85, "volume": 47450.0}, {"date": "2020-11-24", "close": 34.69, "volume": 54460.0}, {"date": "2020-11-25", "close": 35.35, "volume": 80538.0}, {"date": "2020-11-27", "close": 33.9, "volume": 35398.0}, {"date": "2020-11-30", "close": 33.28, "volume": 158646.0}, {"date": "2020-12-01", "close": 34.26, "volume": 141771.0}, {"date": "2020-12-02", "close": 34.0, "volume": 69833.0}, {"date": "2020-12-03", "close": 35.74, "volume": 517393.0}, {"date": "2020-12-04", "close": 39.7, "volume": 138903.0}, {"date": "2020-12-07", "close": 48.31, "volume": 1131183.0}, {"date": "2020-12-08", "close": 62.2, "volume": 280328.0}, {"date": "2020-12-09", "close": 70.02, "volume": 624593.0}, {"date": "2020-12-10", "close": 71.74, "volume": 220816.0}, {"date": "2020-12-11", "close": 68.66, "volume": 150619.0}, {"date": "2020-12-14", "close": 69.6, "volume": 196482.0}, {"date": "2020-12-15", "close": 68.0, "volume": 235816.0}, {"date": "2020-12-16", "close": 68.2, "volume": 115937.0}, {"date": "2020-12-17", "close": 67.5, "volume": 192407.0}, {"date": "2020-12-18", "close": 62.54, "volume": 928675.0}, {"date": "2020-12-21", "close": 66.18, "volume": 263271.0}, {"date": "2020-12-22", "close": 71.96, "volume": 118726.0}, {"date": "2020-12-23", "close": 75.62, "volume": 159099.0}, {"date": "2020-12-24", "close": 69.17, "volume": 77792.0}, {"date": "2020-12-28", "close": 67.4, "volume": 106354.0}, {"date": "2020-12-29", "close": 64.23, "volume": 257985.0}, {"date": "2020-12-30", "close": 65.69, "volume": 111158.0}, {"date": "2020-12-31", "close": 61.47, "volume": 110179.0}, {"date": "2021-01-04", "close": 59.61, "volume": 261626.0}, {"date": "2021-01-05", "close": 56.48, "volume": 60429.0}, {"date": "2021-01-06", "close": 55.0, "volume": 240511.0}, {"date": "2021-01-07", "close": 55.5, "volume": 126131.0}, {"date": "2021-01-08", "close": 54.89, "volume": 283938.0}, {"date": "2021-01-11", "close": 58.0, "volume": 201247.0}, {"date": "2021-01-12", "close": 54.03, "volume": 176873.0}, {"date": "2021-01-13", "close": 54.76, "volume": 137095.0}, {"date": "2021-01-14", "close": 52.25, "volume": 202857.0}, {"date": "2021-01-15", "close": 51.29, "volume": 187000.0}, {"date": "2021-01-19", "close": 53.0, "volume": 203976.0}, {"date": "2021-01-20", "close": 51.05, "volume": 86856.0}, {"date": "2021-01-21", "close": 48.18, "volume": 124065.0}, {"date": "2021-01-22", "close": 49.62, "volume": 253961.0}, {"date": "2021-01-25", "close": 47.96, "volume": 119418.0}, {"date": "2021-01-26", "close": 44.63, "volume": 87916.0}, {"date": "2021-01-27", "close": 43.78, "volume": 178682.0}, {"date": "2021-01-28", "close": 42.64, "volume": 296518.0}, {"date": "2021-01-29", "close": 39.66, "volume": 103096.0}, {"date": "2021-02-01", "close": 37.56, "volume": 312110.0}, {"date": "2021-02-02", "close": 43.73, "volume": 387879.0}, {"date": "2021-02-03", "close": 45.1, "volume": 292875.0}, {"date": "2021-02-04", "close": 45.54, "volume": 179107.0}, {"date": "2021-02-05", "close": 47.74, "volume": 120161.0}, {"date": "2021-02-08", "close": 52.81, "volume": 218118.0}, {"date": "2021-02-09", "close": 55.31, "volume": 269701.0}, {"date": "2021-02-10", "close": 53.96, "volume": 276294.0}, {"date": "2021-02-11", "close": 51.97, "volume": 595526.0}, {"date": "2021-02-12", "close": 53.45, "volume": 64419.0}, {"date": "2021-02-16", "close": 55.63, "volume": 186425.0}, {"date": "2021-02-17", "close": 56.93, "volume": 202575.0}, {"date": "2021-02-18", "close": 55.65, "volume": 112283.0}, {"date": "2021-02-19", "close": 56.01, "volume": 167900.0}, {"date": "2021-02-22", "close": 56.12, "volume": 264395.0}, {"date": "2021-02-23", "close": 53.89, "volume": 483814.0}, {"date": "2021-02-24", "close": 51.58, "volume": 229304.0}, {"date": "2021-02-25", "close": 48.8, "volume": 209490.0}, {"date": "2021-02-26", "close": 48.76, "volume": 305639.0}, {"date": "2021-03-01", "close": 49.15, "volume": 222746.0}, {"date": "2021-03-02", "close": 48.54, "volume": 135991.0}, {"date": "2021-03-03", "close": 46.94, "volume": 158501.0}, {"date": "2021-03-04", "close": 44.45, "volume": 216195.0}, {"date": "2021-03-05", "close": 43.71, "volume": 303432.0}, {"date": "2021-03-08", "close": 41.59, "volume": 122625.0}, {"date": "2021-03-09", "close": 44.57, "volume": 134333.0}, {"date": "2021-03-10", "close": 45.74, "volume": 150307.0}, {"date": "2021-03-11", "close": 49.0, "volume": 201387.0}, {"date": "2021-03-12", "close": 48.78, "volume": 90707.0}, {"date": "2021-03-15", "close": 48.8, "volume": 158542.0}, {"date": "2021-03-16", "close": 47.86, "volume": 370817.0}, {"date": "2021-03-17", "close": 45.13, "volume": 205017.0}, {"date": "2021-03-18", "close": 41.75, "volume": 189971.0}, {"date": "2021-03-19", "close": 40.72, "volume": 1516227.0}, {"date": "2021-03-22", "close": 42.34, "volume": 213944.0}, {"date": "2021-03-23", "close": 37.3, "volume": 243260.0}, {"date": "2021-03-24", "close": 36.73, "volume": 382212.0}, {"date": "2021-03-25", "close": 35.8, "volume": 403168.0}, {"date": "2021-03-26", "close": 35.02, "volume": 187073.0}, {"date": "2021-03-29", "close": 33.31, "volume": 243918.0}, {"date": "2021-03-30", "close": 31.33, "volume": 391547.0}, {"date": "2021-03-31", "close": 32.9, "volume": 230627.0}, {"date": "2021-04-01", "close": 32.22, "volume": 162184.0}, {"date": "2021-04-05", "close": 33.52, "volume": 317507.0}, {"date": "2021-04-06", "close": 31.4, "volume": 99204.0}, {"date": "2021-04-07", "close": 31.97, "volume": 130456.0}, {"date": "2021-04-08", "close": 31.76, "volume": 130242.0}, {"date": "2021-04-09", "close": 32.28, "volume": 145122.0}, {"date": "2021-04-12", "close": 34.01, "volume": 253094.0}, {"date": "2021-04-13", "close": 35.54, "volume": 875054.0}, {"date": "2021-04-14", "close": 35.98, "volume": 336560.0}, {"date": "2021-04-15", "close": 36.68, "volume": 495817.0}, {"date": "2021-04-16", "close": 34.87, "volume": 256515.0}, {"date": "2021-04-19", "close": 32.51, "volume": 134563.0}, {"date": "2021-04-20", "close": 31.25, "volume": 122850.0}, {"date": "2021-04-21", "close": 33.91, "volume": 181194.0}, {"date": "2021-04-22", "close": 35.78, "volume": 161674.0}, {"date": "2021-04-23", "close": 32.8, "volume": 150670.0}, {"date": "2021-04-26", "close": 33.42, "volume": 157686.0}, {"date": "2021-04-27", "close": 33.04, "volume": 110025.0}, {"date": "2021-04-28", "close": 32.85, "volume": 162730.0}, {"date": "2021-04-29", "close": 32.4, "volume": 146922.0}, {"date": "2021-04-30", "close": 31.85, "volume": 194634.0}, {"date": "2021-05-03", "close": 30.76, "volume": 152035.0}, {"date": "2021-05-04", "close": 28.7, "volume": 143782.0}, {"date": "2021-05-05", "close": 27.37, "volume": 128329.0}, {"date": "2021-05-06", "close": 25.92, "volume": 297133.0}, {"date": "2021-05-07", "close": 27.66, "volume": 192495.0}, {"date": "2021-05-10", "close": 24.51, "volume": 264089.0}, {"date": "2021-05-11", "close": 25.42, "volume": 246646.0}, {"date": "2021-05-12", "close": 25.13, "volume": 206248.0}, {"date": "2021-05-13", "close": 23.94, "volume": 282790.0}, {"date": "2021-05-14", "close": 27.96, "volume": 363044.0}, {"date": "2021-05-17", "close": 28.5, "volume": 117027.0}, {"date": "2021-05-18", "close": 29.0, "volume": 151589.0}, {"date": "2021-05-19", "close": 26.74, "volume": 165089.0}, {"date": "2021-05-20", "close": 28.2, "volume": 155037.0}, {"date": "2021-05-21", "close": 26.5, "volume": 383479.0}, {"date": "2021-05-24", "close": 26.09, "volume": 136660.0}, {"date": "2021-05-25", "close": 24.44, "volume": 417239.0}, {"date": "2021-05-26", "close": 24.5, "volume": 380714.0}, {"date": "2021-05-27", "close": 25.18, "volume": 204570.0}, {"date": "2021-05-28", "close": 24.35, "volume": 139156.0}, {"date": "2021-06-01", "close": 24.81, "volume": 107211.0}, {"date": "2021-06-02", "close": 25.22, "volume": 213565.0}, {"date": "2021-06-03", "close": 25.59, "volume": 125336.0}, {"date": "2021-06-04", "close": 25.42, "volume": 189135.0}, {"date": "2021-06-07", "close": 26.31, "volume": 242675.0}, {"date": "2021-06-08", "close": 24.81, "volume": 174464.0}, {"date": "2021-06-09", "close": 24.56, "volume": 180838.0}, {"date": "2021-06-10", "close": 25.16, "volume": 135532.0}, {"date": "2021-06-11", "close": 25.03, "volume": 196298.0}, {"date": "2021-06-14", "close": 26.83, "volume": 302325.0}, {"date": "2021-06-15", "close": 25.14, "volume": 229111.0}, {"date": "2021-06-16", "close": 26.23, "volume": 215220.0}, {"date": "2021-06-17", "close": 25.36, "volume": 212517.0}, {"date": "2021-06-18", "close": 26.48, "volume": 405433.0}, {"date": "2021-06-21", "close": 27.52, "volume": 189049.0}, {"date": "2021-06-22", "close": 27.1, "volume": 183184.0}, {"date": "2021-06-23", "close": 26.52, "volume": 216060.0}, {"date": "2021-06-24", "close": 28.47, "volume": 145969.0}, {"date": "2021-06-25", "close": 29.41, "volume": 1427853.0}, {"date": "2021-06-28", "close": 27.12, "volume": 279417.0}, {"date": "2021-06-29", "close": 29.68, "volume": 1110818.0}, {"date": "2021-06-30", "close": 31.69, "volume": 608355.0}, {"date": "2021-07-01", "close": 30.67, "volume": 347431.0}, {"date": "2021-07-02", "close": 30.92, "volume": 208406.0}, {"date": "2021-07-06", "close": 29.32, "volume": 262064.0}, {"date": "2021-07-07", "close": 27.47, "volume": 213472.0}, {"date": "2021-07-08", "close": 28.86, "volume": 182073.0}, {"date": "2021-07-09", "close": 28.56, "volume": 116456.0}, {"date": "2021-07-12", "close": 28.71, "volume": 156917.0}, {"date": "2021-07-13", "close": 28.28, "volume": 170280.0}, {"date": "2021-07-14", "close": 27.77, "volume": 203153.0}, {"date": "2021-07-15", "close": 29.98, "volume": 390454.0}, {"date": "2021-07-16", "close": 30.78, "volume": 268162.0}, {"date": "2021-07-19", "close": 31.32, "volume": 260144.0}, {"date": "2021-07-20", "close": 33.44, "volume": 220161.0}, {"date": "2021-07-21", "close": 31.45, "volume": 242830.0}, {"date": "2021-07-22", "close": 30.77, "volume": 189781.0}, {"date": "2021-07-23", "close": 32.14, "volume": 137972.0}, {"date": "2021-07-26", "close": 31.02, "volume": 123706.0}, {"date": "2021-07-27", "close": 31.75, "volume": 398646.0}, {"date": "2021-07-28", "close": 34.67, "volume": 280619.0}, {"date": "2021-07-29", "close": 32.62, "volume": 273916.0}, {"date": "2021-07-30", "close": 31.76, "volume": 125238.0}, {"date": "2021-08-02", "close": 32.58, "volume": 122391.0}, {"date": "2021-08-03", "close": 33.25, "volume": 117640.0}, {"date": "2021-08-04", "close": 33.75, "volume": 820663.0}, {"date": "2021-08-05", "close": 38.36, "volume": 344618.0}, {"date": "2021-08-06", "close": 38.45, "volume": 231114.0}, {"date": "2021-08-09", "close": 38.76, "volume": 318167.0}, {"date": "2021-08-10", "close": 37.4, "volume": 309768.0}, {"date": "2021-08-11", "close": 38.36, "volume": 178030.0}, {"date": "2021-08-12", "close": 37.91, "volume": 202831.0}, {"date": "2021-08-13", "close": 37.64, "volume": 127366.0}, {"date": "2021-08-16", "close": 35.76, "volume": 115751.0}, {"date": "2021-08-17", "close": 36.46, "volume": 232627.0}, {"date": "2021-08-18", "close": 35.17, "volume": 261960.0}, {"date": "2021-08-19", "close": 33.13, "volume": 191022.0}, {"date": "2021-08-20", "close": 32.2, "volume": 200494.0}, {"date": "2021-08-23", "close": 33.05, "volume": 342705.0}, {"date": "2021-08-24", "close": 32.51, "volume": 204708.0}, {"date": "2021-08-25", "close": 32.66, "volume": 174901.0}, {"date": "2021-08-26", "close": 32.89, "volume": 202176.0}, {"date": "2021-08-27", "close": 33.93, "volume": 192955.0}, {"date": "2021-08-30", "close": 33.92, "volume": 192357.0}, {"date": "2021-08-31", "close": 32.34, "volume": 221459.0}, {"date": "2021-09-01", "close": 32.6, "volume": 137674.0}, {"date": "2021-09-02", "close": 32.62, "volume": 142372.0}, {"date": "2021-09-03", "close": 28.99, "volume": 380475.0}, {"date": "2021-09-07", "close": 28.91, "volume": 208118.0}, {"date": "2021-09-08", "close": 28.27, "volume": 355000.0}, {"date": "2021-09-09", "close": 27.26, "volume": 349074.0}, {"date": "2021-09-10", "close": 27.24, "volume": 846448.0}, {"date": "2021-09-13", "close": 27.47, "volume": 213561.0}, {"date": "2021-09-14", "close": 27.24, "volume": 440542.0}, {"date": "2021-09-15", "close": 29.42, "volume": 214452.0}, {"date": "2021-09-16", "close": 30.28, "volume": 161306.0}, {"date": "2021-09-17", "close": 31.29, "volume": 379641.0}, {"date": "2021-09-20", "close": 30.01, "volume": 151455.0}, {"date": "2021-09-21", "close": 30.61, "volume": 181589.0}, {"date": "2021-09-22", "close": 30.2, "volume": 321605.0}, {"date": "2021-09-23", "close": 30.74, "volume": 261965.0}, {"date": "2021-09-24", "close": 30.15, "volume": 179418.0}, {"date": "2021-09-27", "close": 29.85, "volume": 170038.0}, {"date": "2021-09-28", "close": 27.41, "volume": 211369.0}, {"date": "2021-09-29", "close": 26.67, "volume": 131875.0}, {"date": "2021-09-30", "close": 27.81, "volume": 125902.0}, {"date": "2021-10-01", "close": 26.88, "volume": 185807.0}, {"date": "2021-10-04", "close": 25.72, "volume": 122029.0}, {"date": "2021-10-05", "close": 26.06, "volume": 132791.0}, {"date": "2021-10-06", "close": 23.9, "volume": 181122.0}, {"date": "2021-10-07", "close": 24.99, "volume": 117416.0}, {"date": "2021-10-08", "close": 18.1, "volume": 850763.0}, {"date": "2021-10-11", "close": 18.28, "volume": 335721.0}, {"date": "2021-10-12", "close": 19.23, "volume": 279237.0}, {"date": "2021-10-13", "close": 19.11, "volume": 196696.0}, {"date": "2021-10-14", "close": 19.72, "volume": 161971.0}, {"date": "2021-10-15", "close": 18.34, "volume": 238961.0}, {"date": "2021-10-18", "close": 16.94, "volume": 408342.0}, {"date": "2021-10-19", "close": 17.11, "volume": 318070.0}, {"date": "2021-10-20", "close": 17.0, "volume": 198170.0}, {"date": "2021-10-21", "close": 17.11, "volume": 151455.0}, {"date": "2021-10-22", "close": 17.12, "volume": 241026.0}, {"date": "2021-10-25", "close": 17.29, "volume": 445262.0}, {"date": "2021-10-26", "close": 17.23, "volume": 165176.0}, {"date": "2021-10-27", "close": 16.47, "volume": 196760.0}, {"date": "2021-10-28", "close": 16.4, "volume": 324979.0}, {"date": "2021-10-29", "close": 15.68, "volume": 571513.0}, {"date": "2021-11-01", "close": 17.01, "volume": 543199.0}, {"date": "2021-11-02", "close": 17.29, "volume": 615165.0}, {"date": "2021-11-03", "close": 18.37, "volume": 457825.0}, {"date": "2021-11-04", "close": 17.89, "volume": 188638.0}, {"date": "2021-11-05", "close": 17.83, "volume": 199118.0}, {"date": "2021-11-08", "close": 17.7, "volume": 257794.0}, {"date": "2021-11-09", "close": 17.04, "volume": 111527.0}, {"date": "2021-11-10", "close": 16.45, "volume": 146366.0}, {"date": "2021-11-11", "close": 18.36, "volume": 481505.0}, {"date": "2021-11-12", "close": 19.54, "volume": 292539.0}, {"date": "2021-11-15", "close": 18.26, "volume": 365931.0}, {"date": "2021-11-16", "close": 18.17, "volume": 333822.0}, {"date": "2021-11-17", "close": 17.51, "volume": 201177.0}, {"date": "2021-11-18", "close": 17.81, "volume": 187531.0}, {"date": "2021-11-19", "close": 17.37, "volume": 436379.0}, {"date": "2021-11-22", "close": 17.52, "volume": 288379.0}, {"date": "2021-11-23", "close": 17.51, "volume": 163123.0}, {"date": "2021-11-24", "close": 17.57, "volume": 174505.0}, {"date": "2021-11-26", "close": 16.32, "volume": 159661.0}, {"date": "2021-11-29", "close": 15.25, "volume": 177748.0}, {"date": "2021-11-30", "close": 15.89, "volume": 379687.0}, {"date": "2021-12-01", "close": 13.26, "volume": 1659157.0}, {"date": "2021-12-02", "close": 14.95, "volume": 558209.0}, {"date": "2021-12-03", "close": 13.94, "volume": 1265129.0}, {"date": "2021-12-06", "close": 13.82, "volume": 252642.0}, {"date": "2021-12-07", "close": 15.48, "volume": 264023.0}, {"date": "2021-12-08", "close": 15.97, "volume": 189374.0}, {"date": "2021-12-09", "close": 14.74, "volume": 167277.0}, {"date": "2021-12-10", "close": 14.48, "volume": 153742.0}, {"date": "2021-12-13", "close": 13.52, "volume": 662906.0}, {"date": "2021-12-14", "close": 12.79, "volume": 373890.0}, {"date": "2021-12-15", "close": 14.19, "volume": 1700710.0}, {"date": "2021-12-16", "close": 14.04, "volume": 506939.0}, {"date": "2021-12-17", "close": 14.67, "volume": 2719495.0}, {"date": "2021-12-20", "close": 14.73, "volume": 378601.0}, {"date": "2021-12-21", "close": 14.91, "volume": 269025.0}, {"date": "2021-12-22", "close": 15.48, "volume": 243439.0}, {"date": "2021-12-23", "close": 15.56, "volume": 236870.0}, {"date": "2021-12-27", "close": 15.19, "volume": 306879.0}, {"date": "2021-12-28", "close": 14.91, "volume": 344670.0}, {"date": "2021-12-29", "close": 14.8, "volume": 276587.0}, {"date": "2021-12-30", "close": 15.46, "volume": 249433.0}, {"date": "2021-12-31", "close": 15.35, "volume": 158695.0}, {"date": "2022-01-03", "close": 14.99, "volume": 211778.0}, {"date": "2022-01-04", "close": 14.27, "volume": 257589.0}, {"date": "2022-01-05", "close": 13.76, "volume": 341811.0}, {"date": "2022-01-06", "close": 13.45, "volume": 223828.0}, {"date": "2022-01-07", "close": 13.5, "volume": 171873.0}, {"date": "2022-01-10", "close": 13.61, "volume": 244019.0}, {"date": "2022-01-11", "close": 13.42, "volume": 219307.0}, {"date": "2022-01-12", "close": 12.67, "volume": 223250.0}, {"date": "2022-01-13", "close": 12.24, "volume": 218785.0}, {"date": "2022-01-14", "close": 12.14, "volume": 154975.0}, {"date": "2022-01-18", "close": 11.21, "volume": 168067.0}, {"date": "2022-01-19", "close": 11.21, "volume": 127264.0}, {"date": "2022-01-20", "close": 10.86, "volume": 189063.0}, {"date": "2022-01-21", "close": 10.5, "volume": 205122.0}, {"date": "2022-01-24", "close": 10.57, "volume": 440637.0}, {"date": "2022-01-25", "close": 10.63, "volume": 137341.0}, {"date": "2022-01-26", "close": 10.3, "volume": 245152.0}, {"date": "2022-01-27", "close": 8.94, "volume": 306668.0}, {"date": "2022-01-28", "close": 9.31, "volume": 149739.0}, {"date": "2022-01-31", "close": 9.91, "volume": 113381.0}, {"date": "2022-02-01", "close": 10.27, "volume": 269910.0}, {"date": "2022-02-02", "close": 9.64, "volume": 309215.0}, {"date": "2022-02-03", "close": 9.25, "volume": 283754.0}, {"date": "2022-02-04", "close": 9.61, "volume": 352773.0}, {"date": "2022-02-07", "close": 9.7, "volume": 197429.0}, {"date": "2022-02-08", "close": 9.83, "volume": 182981.0}, {"date": "2022-02-09", "close": 10.32, "volume": 177006.0}, {"date": "2022-02-10", "close": 10.01, "volume": 190950.0}, {"date": "2022-02-11", "close": 10.0, "volume": 181520.0}, {"date": "2022-02-14", "close": 10.0, "volume": 142038.0}, {"date": "2022-02-15", "close": 10.49, "volume": 185084.0}, {"date": "2022-02-16", "close": 10.42, "volume": 188529.0}, {"date": "2022-02-17", "close": 9.72, "volume": 154208.0}, {"date": "2022-02-18", "close": 9.5, "volume": 440783.0}, {"date": "2022-02-22", "close": 9.18, "volume": 220649.0}, {"date": "2022-02-23", "close": 9.0, "volume": 197746.0}, {"date": "2022-02-24", "close": 9.1, "volume": 260642.0}, {"date": "2022-02-25", "close": 9.37, "volume": 130844.0}, {"date": "2022-02-28", "close": 9.06, "volume": 155046.0}, {"date": "2022-03-01", "close": 8.66, "volume": 238773.0}, {"date": "2022-03-02", "close": 9.0, "volume": 203000.0}, {"date": "2022-03-03", "close": 8.86, "volume": 213262.0}, {"date": "2022-03-04", "close": 9.1, "volume": 281296.0}, {"date": "2022-03-07", "close": 9.69, "volume": 393352.0}, {"date": "2022-03-08", "close": 9.57, "volume": 144973.0}, {"date": "2022-03-09", "close": 10.34, "volume": 119894.0}, {"date": "2022-03-10", "close": 10.08, "volume": 91336.0}, {"date": "2022-03-11", "close": 9.96, "volume": 211141.0}, {"date": "2022-03-14", "close": 9.44, "volume": 150521.0}, {"date": "2022-03-15", "close": 9.62, "volume": 130570.0}, {"date": "2022-03-16", "close": 10.36, "volume": 265343.0}, {"date": "2022-03-17", "close": 11.47, "volume": 270820.0}, {"date": "2022-03-18", "close": 12.04, "volume": 504492.0}, {"date": "2022-03-21", "close": 11.54, "volume": 455576.0}, {"date": "2022-03-22", "close": 11.0, "volume": 402309.0}, {"date": "2022-03-23", "close": 11.37, "volume": 180626.0}, {"date": "2022-03-24", "close": 11.86, "volume": 154672.0}, {"date": "2022-03-25", "close": 11.48, "volume": 159774.0}, {"date": "2022-03-28", "close": 11.15, "volume": 159858.0}, {"date": "2022-03-29", "close": 11.91, "volume": 114815.0}, {"date": "2022-03-30", "close": 11.42, "volume": 86656.0}, {"date": "2022-03-31", "close": 11.38, "volume": 96345.0}, {"date": "2022-04-01", "close": 11.44, "volume": 117492.0}, {"date": "2022-04-04", "close": 12.5, "volume": 209498.0}, {"date": "2022-04-05", "close": 12.01, "volume": 360002.0}, {"date": "2022-04-06", "close": 12.05, "volume": 116247.0}, {"date": "2022-04-07", "close": 12.04, "volume": 118329.0}, {"date": "2022-04-08", "close": 11.23, "volume": 97346.0}, {"date": "2022-04-11", "close": 10.14, "volume": 359607.0}, {"date": "2022-04-12", "close": 9.04, "volume": 477138.0}, {"date": "2022-04-13", "close": 9.11, "volume": 195993.0}, {"date": "2022-04-14", "close": 8.79, "volume": 77389.0}, {"date": "2022-04-18", "close": 8.31, "volume": 94801.0}, {"date": "2022-04-19", "close": 8.44, "volume": 100141.0}, {"date": "2022-04-20", "close": 8.4, "volume": 133377.0}, {"date": "2022-04-21", "close": 7.97, "volume": 104896.0}, {"date": "2022-04-22", "close": 7.77, "volume": 110811.0}, {"date": "2022-04-25", "close": 18.72, "volume": 109832000.0}, {"date": "2022-04-26", "close": 16.79, "volume": 18020720.0}, {"date": "2022-04-27", "close": 18.3, "volume": 15196290.0}, {"date": "2022-04-28", "close": 18.02, "volume": 7446734.0}, {"date": "2022-04-29", "close": 18.44, "volume": 2074576.0}, {"date": "2022-05-02", "close": 18.77, "volume": 2401862.0}, {"date": "2022-05-03", "close": 18.7, "volume": 1925902.0}, {"date": "2022-05-04", "close": 19.44, "volume": 2261633.0}, {"date": "2022-05-05", "close": 16.49, "volume": 2314495.0}, {"date": "2022-05-06", "close": 15.29, "volume": 1459730.0}, {"date": "2022-05-09", "close": 13.31, "volume": 1875281.0}, {"date": "2022-05-10", "close": 13.19, "volume": 1578874.0}, {"date": "2022-05-11", "close": 12.43, "volume": 1299087.0}, {"date": "2022-05-12", "close": 12.68, "volume": 1270591.0}, {"date": "2022-05-13", "close": 14.02, "volume": 958022.0}, {"date": "2022-05-16", "close": 13.86, "volume": 698022.0}, {"date": "2022-05-17", "close": 13.81, "volume": 760620.0}, {"date": "2022-05-18", "close": 13.08, "volume": 929963.0}, {"date": "2022-05-19", "close": 12.9, "volume": 704574.0}, {"date": "2022-05-20", "close": 12.67, "volume": 782659.0}, {"date": "2022-05-23", "close": 12.77, "volume": 982637.0}, {"date": "2022-05-24", "close": 12.35, "volume": 1287999.0}, {"date": "2022-05-25", "close": 12.6, "volume": 928670.0}, {"date": "2022-05-26", "close": 12.47, "volume": 727103.0}, {"date": "2022-05-27", "close": 13.55, "volume": 781691.0}, {"date": "2022-05-31", "close": 14.43, "volume": 1344802.0}, {"date": "2022-06-01", "close": 13.61, "volume": 677840.0}, {"date": "2022-06-02", "close": 14.31, "volume": 557122.0}, {"date": "2022-06-03", "close": 15.05, "volume": 721940.0}, {"date": "2022-06-06", "close": 14.33, "volume": 670460.0}, {"date": "2022-06-07", "close": 14.93, "volume": 511145.0}, {"date": "2022-06-08", "close": 14.95, "volume": 429279.0}, {"date": "2022-06-09", "close": 14.27, "volume": 370511.0}, {"date": "2022-06-10", "close": 13.29, "volume": 446127.0}, {"date": "2022-06-13", "close": 12.33, "volume": 916757.0}, {"date": "2022-06-14", "close": 12.18, "volume": 597347.0}, {"date": "2022-06-15", "close": 11.93, "volume": 845062.0}, {"date": "2022-06-16", "close": 11.44, "volume": 765292.0}, {"date": "2022-06-17", "close": 12.25, "volume": 2306767.0}, {"date": "2022-06-21", "close": 12.99, "volume": 799415.0}, {"date": "2022-06-22", "close": 12.81, "volume": 583777.0}, {"date": "2022-06-23", "close": 12.88, "volume": 721573.0}, {"date": "2022-06-24", "close": 13.02, "volume": 3297383.0}, {"date": "2022-06-27", "close": 12.36, "volume": 473907.0}, {"date": "2022-06-28", "close": 12.14, "volume": 346083.0}, {"date": "2022-06-29", "close": 12.02, "volume": 290821.0}, {"date": "2022-06-30", "close": 12.32, "volume": 358937.0}, {"date": "2022-07-01", "close": 13.18, "volume": 514778.0}, {"date": "2022-07-05", "close": 13.97, "volume": 746025.0}, {"date": "2022-07-06", "close": 13.76, "volume": 534959.0}, {"date": "2022-07-07", "close": 14.54, "volume": 607431.0}, {"date": "2022-07-08", "close": 14.47, "volume": 530155.0}, {"date": "2022-07-11", "close": 13.44, "volume": 373447.0}, {"date": "2022-07-12", "close": 13.91, "volume": 447841.0}, {"date": "2022-07-13", "close": 14.04, "volume": 481583.0}, {"date": "2022-07-14", "close": 13.74, "volume": 352993.0}, {"date": "2022-07-15", "close": 14.19, "volume": 300441.0}, {"date": "2022-07-18", "close": 13.59, "volume": 496110.0}, {"date": "2022-07-19", "close": 13.87, "volume": 433001.0}, {"date": "2022-07-20", "close": 14.44, "volume": 664897.0}, {"date": "2022-07-21", "close": 14.25, "volume": 196738.0}, {"date": "2022-07-22", "close": 13.51, "volume": 235600.0}, {"date": "2022-07-25", "close": 13.4, "volume": 331830.0}, {"date": "2022-07-26", "close": 13.06, "volume": 350779.0}, {"date": "2022-07-27", "close": 12.84, "volume": 583661.0}, {"date": "2022-07-28", "close": 13.32, "volume": 413534.0}, {"date": "2022-07-29", "close": 13.51, "volume": 321749.0}, {"date": "2022-08-01", "close": 12.46, "volume": 489424.0}, {"date": "2022-08-02", "close": 12.8, "volume": 450445.0}, {"date": "2022-08-03", "close": 13.46, "volume": 570314.0}, {"date": "2022-08-04", "close": 13.69, "volume": 422195.0}, {"date": "2022-08-05", "close": 14.89, "volume": 645605.0}, {"date": "2022-08-08", "close": 16.19, "volume": 1150094.0}, {"date": "2022-08-09", "close": 15.5, "volume": 568495.0}, {"date": "2022-08-10", "close": 15.96, "volume": 432673.0}, {"date": "2022-08-11", "close": 15.6, "volume": 680358.0}, {"date": "2022-08-12", "close": 17.37, "volume": 732978.0}, {"date": "2022-08-15", "close": 18.39, "volume": 551219.0}, {"date": "2022-08-16", "close": 17.73, "volume": 459513.0}, {"date": "2022-08-17", "close": 17.28, "volume": 244861.0}, {"date": "2022-08-18", "close": 17.01, "volume": 473620.0}, {"date": "2022-08-19", "close": 16.46, "volume": 244030.0}, {"date": "2022-08-22", "close": 15.7, "volume": 340760.0}, {"date": "2022-08-23", "close": 16.02, "volume": 386664.0}, {"date": "2022-08-24", "close": 16.52, "volume": 266204.0}, {"date": "2022-08-25", "close": 16.19, "volume": 204637.0}, {"date": "2022-08-26", "close": 14.77, "volume": 375852.0}, {"date": "2022-08-29", "close": 14.81, "volume": 225244.0}, {"date": "2022-08-30", "close": 14.28, "volume": 276850.0}, {"date": "2022-08-31", "close": 14.39, "volume": 243572.0}, {"date": "2022-09-01", "close": 14.55, "volume": 248408.0}, {"date": "2022-09-02", "close": 14.24, "volume": 288446.0}, {"date": "2022-09-06", "close": 13.94, "volume": 246600.0}, {"date": "2022-09-07", "close": 14.81, "volume": 237553.0}, {"date": "2022-09-08", "close": 14.99, "volume": 260631.0}, {"date": "2022-09-09", "close": 14.61, "volume": 259648.0}, {"date": "2022-09-12", "close": 14.1, "volume": 546535.0}, {"date": "2022-09-13", "close": 13.88, "volume": 486007.0}, {"date": "2022-09-14", "close": 14.19, "volume": 402534.0}, {"date": "2022-09-15", "close": 14.49, "volume": 316837.0}, {"date": "2022-09-16", "close": 13.43, "volume": 2052298.0}, {"date": "2022-09-19", "close": 12.55, "volume": 584333.0}, {"date": "2022-09-20", "close": 12.29, "volume": 496679.0}, {"date": "2022-09-21", "close": 12.5, "volume": 548427.0}, {"date": "2022-09-22", "close": 12.52, "volume": 331838.0}, {"date": "2022-09-23", "close": 12.34, "volume": 480684.0}, {"date": "2022-09-26", "close": 12.27, "volume": 265805.0}, {"date": "2022-09-27", "close": 12.62, "volume": 442059.0}, {"date": "2022-09-28", "close": 12.94, "volume": 393983.0}, {"date": "2022-09-29", "close": 12.63, "volume": 326399.0}, {"date": "2022-09-30", "close": 13.16, "volume": 261748.0}, {"date": "2022-10-03", "close": 13.15, "volume": 287000.0}, {"date": "2022-10-04", "close": 14.35, "volume": 438958.0}, {"date": "2022-10-05", "close": 14.15, "volume": 329646.0}, {"date": "2022-10-06", "close": 14.2, "volume": 275827.0}, {"date": "2022-10-07", "close": 13.32, "volume": 311888.0}, {"date": "2022-10-10", "close": 13.52, "volume": 275295.0}, {"date": "2022-10-11", "close": 13.16, "volume": 321039.0}, {"date": "2022-10-12", "close": 13.09, "volume": 400747.0}, {"date": "2022-10-13", "close": 13.58, "volume": 677814.0}, {"date": "2022-10-14", "close": 13.29, "volume": 377926.0}, {"date": "2022-10-17", "close": 13.33, "volume": 462069.0}, {"date": "2022-10-18", "close": 13.36, "volume": 214617.0}, {"date": "2022-10-19", "close": 12.62, "volume": 797536.0}, {"date": "2022-10-20", "close": 12.51, "volume": 282395.0}, {"date": "2022-10-21", "close": 12.77, "volume": 426712.0}, {"date": "2022-10-24", "close": 12.58, "volume": 432641.0}, {"date": "2022-10-25", "close": 12.55, "volume": 352607.0}, {"date": "2022-10-26", "close": 12.36, "volume": 335391.0}, {"date": "2022-10-27", "close": 12.28, "volume": 344449.0}, {"date": "2022-10-28", "close": 13.0, "volume": 417738.0}, {"date": "2022-10-31", "close": 12.61, "volume": 347402.0}, {"date": "2022-11-01", "close": 12.69, "volume": 398766.0}, {"date": "2022-11-02", "close": 12.24, "volume": 288013.0}, {"date": "2022-11-03", "close": 12.12, "volume": 210082.0}, {"date": "2022-11-04", "close": 12.02, "volume": 489812.0}, {"date": "2022-11-07", "close": 11.63, "volume": 284224.0}, {"date": "2022-11-08", "close": 11.53, "volume": 390078.0}, {"date": "2022-11-09", "close": 10.81, "volume": 323302.0}, {"date": "2022-11-10", "close": 10.56, "volume": 1017804.0}, {"date": "2022-11-11", "close": 11.14, "volume": 598315.0}, {"date": "2022-11-14", "close": 11.29, "volume": 536341.0}, {"date": "2022-11-15", "close": 10.92, "volume": 1306026.0}, {"date": "2022-11-16", "close": 9.82, "volume": 561217.0}, {"date": "2022-11-17", "close": 9.67, "volume": 448334.0}, {"date": "2022-11-18", "close": 9.32, "volume": 472017.0}, {"date": "2022-11-21", "close": 9.06, "volume": 441659.0}, {"date": "2022-11-22", "close": 9.11, "volume": 337766.0}, {"date": "2022-11-23", "close": 8.75, "volume": 576374.0}, {"date": "2022-11-25", "close": 8.67, "volume": 186046.0}, {"date": "2022-11-28", "close": 8.09, "volume": 675459.0}, {"date": "2022-11-29", "close": 8.09, "volume": 714926.0}, {"date": "2022-11-30", "close": 8.48, "volume": 1366943.0}, {"date": "2022-12-01", "close": 8.37, "volume": 562214.0}, {"date": "2022-12-02", "close": 8.59, "volume": 705688.0}, {"date": "2022-12-05", "close": 8.15, "volume": 2072582.0}, {"date": "2022-12-06", "close": 8.03, "volume": 986719.0}, {"date": "2022-12-07", "close": 7.76, "volume": 633889.0}, {"date": "2022-12-08", "close": 7.8, "volume": 630225.0}, {"date": "2022-12-09", "close": 7.44, "volume": 588290.0}, {"date": "2022-12-12", "close": 7.67, "volume": 794084.0}, {"date": "2022-12-13", "close": 7.42, "volume": 938465.0}, {"date": "2022-12-14", "close": 7.32, "volume": 718918.0}, {"date": "2022-12-15", "close": 7.09, "volume": 980152.0}, {"date": "2022-12-16", "close": 7.03, "volume": 4003141.0}, {"date": "2022-12-19", "close": 6.23, "volume": 749696.0}, {"date": "2022-12-20", "close": 6.16, "volume": 728008.0}, {"date": "2022-12-21", "close": 5.88, "volume": 819806.0}, {"date": "2022-12-22", "close": 5.5, "volume": 1140681.0}, {"date": "2022-12-23", "close": 5.54, "volume": 1103184.0}, {"date": "2022-12-27", "close": 5.14, "volume": 837889.0}, {"date": "2022-12-28", "close": 5.26, "volume": 907900.0}, {"date": "2022-12-29", "close": 5.63, "volume": 619713.0}, {"date": "2022-12-30", "close": 5.99, "volume": 747512.0}, {"date": "2023-01-03", "close": 6.03, "volume": 507904.0}, {"date": "2023-01-04", "close": 6.3, "volume": 766045.0}, {"date": "2023-01-05", "close": 6.25, "volume": 850676.0}, {"date": "2023-01-06", "close": 5.79, "volume": 936578.0}, {"date": "2023-01-09", "close": 5.34, "volume": 1178663.0}, {"date": "2023-01-10", "close": 5.21, "volume": 748745.0}, {"date": "2023-01-11", "close": 5.45, "volume": 858086.0}, {"date": "2023-01-12", "close": 5.58, "volume": 867056.0}, {"date": "2023-01-13", "close": 5.57, "volume": 621613.0}, {"date": "2023-01-17", "close": 5.37, "volume": 779512.0}, {"date": "2023-01-18", "close": 5.04, "volume": 873424.0}, {"date": "2023-01-19", "close": 4.95, "volume": 532156.0}, {"date": "2023-01-20", "close": 5.32, "volume": 862369.0}, {"date": "2023-01-23", "close": 5.07, "volume": 473757.0}, {"date": "2023-01-24", "close": 5.11, "volume": 449939.0}, {"date": "2023-01-25", "close": 5.14, "volume": 448052.0}, {"date": "2023-01-26", "close": 5.07, "volume": 379961.0}, {"date": "2023-01-27", "close": 5.04, "volume": 296088.0}, {"date": "2023-01-30", "close": 4.95, "volume": 449916.0}, {"date": "2023-01-31", "close": 5.33, "volume": 487723.0}, {"date": "2023-02-01", "close": 5.57, "volume": 470421.0}, {"date": "2023-02-02", "close": 5.8, "volume": 880328.0}, {"date": "2023-02-03", "close": 5.75, "volume": 447861.0}, {"date": "2023-02-06", "close": 5.62, "volume": 378338.0}, {"date": "2023-02-07", "close": 5.64, "volume": 388016.0}, {"date": "2023-02-08", "close": 5.57, "volume": 335926.0}, {"date": "2023-02-09", "close": 5.42, "volume": 441039.0}, {"date": "2023-02-10", "close": 5.29, "volume": 351339.0}, {"date": "2023-02-13", "close": 5.175, "volume": 480952.0}, {"date": "2023-02-14", "close": 5.15, "volume": 355876.0}, {"date": "2023-02-15", "close": 5.22, "volume": 335687.0}, {"date": "2023-02-16", "close": 5.06, "volume": 247994.0}, {"date": "2023-02-17", "close": 5.3, "volume": 306526.0}, {"date": "2023-02-21", "close": 4.86, "volume": 551720.0}, {"date": "2023-02-22", "close": 4.78, "volume": 373961.0}, {"date": "2023-02-23", "close": 4.47, "volume": 380248.0}, {"date": "2023-02-24", "close": 4.26, "volume": 382788.0}, {"date": "2023-02-27", "close": 4.26, "volume": 344665.0}, {"date": "2023-02-28", "close": 4.2, "volume": 1182064.0}, {"date": "2023-03-01", "close": 4.32, "volume": 653062.0}, {"date": "2023-03-02", "close": 4.56, "volume": 466335.0}, {"date": "2023-03-03", "close": 4.81, "volume": 492762.0}, {"date": "2023-03-06", "close": 4.45, "volume": 573130.0}, {"date": "2023-03-07", "close": 4.44, "volume": 262144.0}, {"date": "2023-03-08", "close": 4.3, "volume": 245615.0}, {"date": "2023-03-09", "close": 3.99, "volume": 452867.0}, {"date": "2023-03-10", "close": 3.78, "volume": 579145.0}, {"date": "2023-03-13", "close": 3.88, "volume": 343833.0}, {"date": "2023-03-14", "close": 3.71, "volume": 449578.0}, {"date": "2023-03-15", "close": 3.79, "volume": 363422.0}, {"date": "2023-03-16", "close": 3.75, "volume": 360070.0}, {"date": "2023-03-17", "close": 3.84, "volume": 617878.0}, {"date": "2023-03-20", "close": 3.9, "volume": 584142.0}, {"date": "2023-03-21", "close": 3.52, "volume": 460052.0}, {"date": "2023-03-22", "close": 3.37, "volume": 513912.0}, {"date": "2023-03-23", "close": 3.37, "volume": 477165.0}, {"date": "2023-03-24", "close": 3.37, "volume": 532036.0}, {"date": "2023-03-27", "close": 3.49, "volume": 423491.0}, {"date": "2023-03-28", "close": 3.42, "volume": 358312.0}, {"date": "2023-03-29", "close": 3.51, "volume": 334465.0}, {"date": "2023-03-30", "close": 3.4, "volume": 445030.0}, {"date": "2023-03-31", "close": 3.55, "volume": 814387.0}, {"date": "2023-04-03", "close": 3.77, "volume": 768460.0}, {"date": "2023-04-04", "close": 3.36, "volume": 535361.0}, {"date": "2023-04-05", "close": 3.23, "volume": 399994.0}, {"date": "2023-04-06", "close": 3.56, "volume": 479964.0}, {"date": "2023-04-10", "close": 3.6, "volume": 298181.0}, {"date": "2023-04-11", "close": 3.75, "volume": 280915.0}, {"date": "2023-04-12", "close": 3.77, "volume": 350791.0}, {"date": "2023-04-13", "close": 4.3, "volume": 578028.0}, {"date": "2023-04-14", "close": 4.52, "volume": 626887.0}, {"date": "2023-04-17", "close": 4.61, "volume": 345669.0}, {"date": "2023-04-18", "close": 4.66, "volume": 269546.0}, {"date": "2023-04-19", "close": 4.83, "volume": 368802.0}, {"date": "2023-04-20", "close": 4.63, "volume": 350220.0}, {"date": "2023-04-21", "close": 4.77, "volume": 253669.0}, {"date": "2023-04-24", "close": 4.49, "volume": 261287.0}, {"date": "2023-04-25", "close": 4.54, "volume": 215999.0}, {"date": "2023-04-26", "close": 4.75, "volume": 431769.0}, {"date": "2023-04-27", "close": 4.86, "volume": 233116.0}, {"date": "2023-04-28", "close": 4.95, "volume": 252461.0}, {"date": "2023-05-01", "close": 5.17, "volume": 235206.0}, {"date": "2023-05-02", "close": 5.02, "volume": 344831.0}, {"date": "2023-05-03", "close": 4.85, "volume": 571451.0}, {"date": "2023-05-04", "close": 4.73, "volume": 338182.0}, {"date": "2023-05-05", "close": 4.63, "volume": 270426.0}, {"date": "2023-05-08", "close": 4.6, "volume": 419190.0}, {"date": "2023-05-09", "close": 4.64, "volume": 279015.0}, {"date": "2023-05-10", "close": 4.68, "volume": 368013.0}, {"date": "2023-05-11", "close": 4.47, "volume": 267212.0}, {"date": "2023-05-12", "close": 4.49, "volume": 429705.0}, {"date": "2023-05-15", "close": 4.66, "volume": 360563.0}, {"date": "2023-05-16", "close": 4.49, "volume": 332936.0}, {"date": "2023-05-17", "close": 4.48, "volume": 295614.0}, {"date": "2023-05-18", "close": 4.5, "volume": 219677.0}, {"date": "2023-05-19", "close": 4.55, "volume": 285944.0}, {"date": "2023-05-22", "close": 4.41, "volume": 204731.0}, {"date": "2023-05-23", "close": 4.51, "volume": 307602.0}, {"date": "2023-05-24", "close": 4.55, "volume": 156064.0}, {"date": "2023-05-25", "close": 4.5, "volume": 170322.0}, {"date": "2023-05-26", "close": 4.55, "volume": 148569.0}, {"date": "2023-05-30", "close": 4.63, "volume": 133598.0}, {"date": "2023-05-31", "close": 4.62, "volume": 94399.0}, {"date": "2023-06-01", "close": 4.59, "volume": 138856.0}, {"date": "2023-06-02", "close": 4.75, "volume": 170007.0}, {"date": "2023-06-05", "close": 4.88, "volume": 188695.0}, {"date": "2023-06-06", "close": 4.83, "volume": 229005.0}, {"date": "2023-06-07", "close": 4.86, "volume": 181514.0}, {"date": "2023-06-08", "close": 4.72, "volume": 107576.0}, {"date": "2023-06-09", "close": 4.64, "volume": 87159.0}, {"date": "2023-06-12", "close": 4.76, "volume": 190833.0}, {"date": "2023-06-13", "close": 4.71, "volume": 293518.0}, {"date": "2023-06-14", "close": 4.41, "volume": 223013.0}, {"date": "2023-06-15", "close": 4.95, "volume": 636070.0}, {"date": "2023-06-16", "close": 4.87, "volume": 701812.0}, {"date": "2023-06-20", "close": 4.87, "volume": 374000.0}, {"date": "2023-06-21", "close": 4.61, "volume": 263893.0}, {"date": "2023-06-22", "close": 4.57, "volume": 244321.0}, {"date": "2023-06-23", "close": 4.62, "volume": 603408.0}, {"date": "2023-06-26", "close": 4.53, "volume": 143754.0}, {"date": "2023-06-27", "close": 2.81, "volume": 1762494.0}, {"date": "2023-06-28", "close": 2.48, "volume": 1660416.0}, {"date": "2023-06-29", "close": 2.325, "volume": 965648.0}, {"date": "2023-06-30", "close": 2.19, "volume": 1761794.0}, {"date": "2023-07-03", "close": 2.18, "volume": 740229.0}, {"date": "2023-07-05", "close": 2.11, "volume": 784912.0}, {"date": "2023-07-06", "close": 1.965, "volume": 1032759.0}, {"date": "2023-07-07", "close": 2.05, "volume": 818211.0}, {"date": "2023-07-10", "close": 2.08, "volume": 1021359.0}, {"date": "2023-07-11", "close": 2.06, "volume": 907926.0}, {"date": "2023-07-12", "close": 2.07, "volume": 842515.0}, {"date": "2023-07-13", "close": 2.065, "volume": 506435.0}, {"date": "2023-07-14", "close": 1.99, "volume": 621186.0}, {"date": "2023-07-17", "close": 2.02, "volume": 490723.0}, {"date": "2023-07-18", "close": 2.01, "volume": 611236.0}, {"date": "2023-07-19", "close": 2.09, "volume": 966580.0}, {"date": "2023-07-20", "close": 2.08, "volume": 420109.0}, {"date": "2023-07-21", "close": 2.16, "volume": 525518.0}, {"date": "2023-07-24", "close": 2.14, "volume": 351617.0}, {"date": "2023-07-25", "close": 2.09, "volume": 249229.0}, {"date": "2023-07-26", "close": 2.11, "volume": 308396.0}, {"date": "2023-07-27", "close": 2.03, "volume": 455626.0}, {"date": "2023-07-28", "close": 2.15, "volume": 364270.0}, {"date": "2023-07-31", "close": 2.29, "volume": 554476.0}, {"date": "2023-08-01", "close": 2.26, "volume": 694158.0}, {"date": "2023-08-02", "close": 2.2, "volume": 537133.0}, {"date": "2023-08-03", "close": 2.21, "volume": 322119.0}, {"date": "2023-08-04", "close": 2.18, "volume": 205703.0}, {"date": "2023-08-07", "close": 2.17, "volume": 347813.0}, {"date": "2023-08-08", "close": 2.11, "volume": 290754.0}, {"date": "2023-08-09", "close": 2.0, "volume": 585450.0}, {"date": "2023-08-10", "close": 2.03, "volume": 370366.0}, {"date": "2023-08-11", "close": 1.99, "volume": 361445.0}, {"date": "2023-08-14", "close": 1.99, "volume": 353882.0}, {"date": "2023-08-15", "close": 1.98, "volume": 305552.0}, {"date": "2023-08-16", "close": 1.96, "volume": 750725.0}, {"date": "2023-08-17", "close": 1.89, "volume": 275839.0}, {"date": "2023-08-18", "close": 1.85, "volume": 258762.0}, {"date": "2023-08-21", "close": 1.82, "volume": 276053.0}, {"date": "2023-08-22", "close": 1.77, "volume": 140361.0}, {"date": "2023-08-23", "close": 1.85, "volume": 454717.0}, {"date": "2023-08-24", "close": 1.78, "volume": 262336.0}, {"date": "2023-08-25", "close": 1.72, "volume": 390743.0}, {"date": "2023-08-28", "close": 1.76, "volume": 180059.0}, {"date": "2023-08-29", "close": 1.77, "volume": 219407.0}, {"date": "2023-08-30", "close": 1.77, "volume": 229711.0}, {"date": "2023-08-31", "close": 1.72, "volume": 164592.0}, {"date": "2023-09-01", "close": 1.77, "volume": 150834.0}, {"date": "2023-09-05", "close": 1.82, "volume": 267660.0}, {"date": "2023-09-06", "close": 1.74, "volume": 349102.0}, {"date": "2023-09-07", "close": 1.7, "volume": 310094.0}, {"date": "2023-09-08", "close": 1.59, "volume": 749321.0}, {"date": "2023-09-11", "close": 1.71, "volume": 508612.0}, {"date": "2023-09-12", "close": 1.65, "volume": 678559.0}, {"date": "2023-09-13", "close": 1.63, "volume": 498357.0}, {"date": "2023-09-14", "close": 1.64, "volume": 358305.0}, {"date": "2023-09-15", "close": 1.63, "volume": 713489.0}, {"date": "2023-09-18", "close": 1.6, "volume": 273526.0}, {"date": "2023-09-19", "close": 1.62, "volume": 305095.0}, {"date": "2023-09-20", "close": 1.69, "volume": 198700.0}, {"date": "2023-09-21", "close": 1.72, "volume": 172839.0}, {"date": "2023-09-22", "close": 1.61, "volume": 205009.0}, {"date": "2023-09-25", "close": 1.62, "volume": 274500.0}, {"date": "2023-09-26", "close": 1.67, "volume": 164449.0}, {"date": "2023-09-27", "close": 1.69, "volume": 176893.0}, {"date": "2023-09-28", "close": 1.5, "volume": 913449.0}, {"date": "2023-09-29", "close": 1.39, "volume": 1187054.0}, {"date": "2023-10-02", "close": 1.31, "volume": 996206.0}, {"date": "2023-10-03", "close": 1.37, "volume": 502446.0}, {"date": "2023-10-04", "close": 1.33, "volume": 364090.0}, {"date": "2023-10-05", "close": 1.36, "volume": 406661.0}, {"date": "2023-10-06", "close": 1.35, "volume": 242128.0}, {"date": "2023-10-09", "close": 1.38, "volume": 191237.0}, {"date": "2023-10-10", "close": 1.57, "volume": 616233.0}, {"date": "2023-10-11", "close": 1.62, "volume": 251449.0}, {"date": "2023-10-12", "close": 1.62, "volume": 432105.0}, {"date": "2023-10-13", "close": 1.54, "volume": 483726.0}, {"date": "2023-10-16", "close": 1.48, "volume": 292470.0}, {"date": "2023-10-17", "close": 3.14, "volume": 90761010.0}, {"date": "2023-10-18", "close": 3.04, "volume": 21099640.0}, {"date": "2023-10-19", "close": 2.36, "volume": 7341895.0}, {"date": "2023-10-20", "close": 2.2, "volume": 4019596.0}, {"date": "2023-10-23", "close": 1.835, "volume": 2493361.0}, {"date": "2023-10-24", "close": 1.96, "volume": 3686939.0}, {"date": "2023-10-25", "close": 1.96, "volume": 1159419.0}, {"date": "2023-10-26", "close": 2.01, "volume": 1084019.0}, {"date": "2023-10-27", "close": 2.05, "volume": 2496207.0}, {"date": "2023-10-30", "close": 2.03, "volume": 1529840.0}, {"date": "2023-10-31", "close": 2.03, "volume": 1041422.0}, {"date": "2023-11-01", "close": 1.91, "volume": 707312.0}, {"date": "2023-11-02", "close": 1.93, "volume": 1268063.0}, {"date": "2023-11-03", "close": 2.3, "volume": 1947893.0}, {"date": "2023-11-06", "close": 2.33, "volume": 1021334.0}, {"date": "2023-11-07", "close": 2.3, "volume": 575136.0}, {"date": "2023-11-08", "close": 2.15, "volume": 515810.0}, {"date": "2023-11-09", "close": 2.05, "volume": 611195.0}, {"date": "2023-11-10", "close": 2.03, "volume": 590304.0}, {"date": "2023-11-13", "close": 1.91, "volume": 815017.0}, {"date": "2023-11-14", "close": 2.3, "volume": 949047.0}, {"date": "2023-11-15", "close": 2.48, "volume": 948873.0}, {"date": "2023-11-16", "close": 2.355, "volume": 496444.0}, {"date": "2023-11-17", "close": 2.61, "volume": 708604.0}, {"date": "2023-11-20", "close": 2.615, "volume": 661038.0}, {"date": "2023-11-21", "close": 2.53, "volume": 525257.0}, {"date": "2023-11-22", "close": 2.59, "volume": 311567.0}, {"date": "2023-11-24", "close": 2.62, "volume": 146978.0}, {"date": "2023-11-27", "close": 2.53, "volume": 401519.0}, {"date": "2023-11-28", "close": 2.46, "volume": 333989.0}, {"date": "2023-11-29", "close": 2.49, "volume": 322353.0}, {"date": "2023-11-30", "close": 2.64, "volume": 525713.0}, {"date": "2023-12-01", "close": 2.72, "volume": 526096.0}, {"date": "2023-12-04", "close": 2.75, "volume": 387302.0}, {"date": "2023-12-05", "close": 2.74, "volume": 307198.0}, {"date": "2023-12-06", "close": 2.74, "volume": 459071.0}, {"date": "2023-12-07", "close": 2.77, "volume": 333480.0}, {"date": "2023-12-08", "close": 2.73, "volume": 414692.0}, {"date": "2023-12-11", "close": 2.79, "volume": 404294.0}, {"date": "2023-12-12", "close": 2.77, "volume": 321351.0}, {"date": "2023-12-13", "close": 2.78, "volume": 566427.0}, {"date": "2023-12-14", "close": 2.93, "volume": 1266477.0}, {"date": "2023-12-15", "close": 3.2, "volume": 1556961.0}, {"date": "2023-12-18", "close": 3.12, "volume": 762065.0}, {"date": "2023-12-19", "close": 3.87, "volume": 1311398.0}, {"date": "2023-12-20", "close": 3.67, "volume": 1611002.0}, {"date": "2023-12-21", "close": 3.91, "volume": 994839.0}, {"date": "2023-12-22", "close": 4.63, "volume": 1803999.0}, {"date": "2023-12-26", "close": 5.23, "volume": 1619822.0}, {"date": "2023-12-27", "close": 5.37, "volume": 1417675.0}, {"date": "2023-12-28", "close": 6.22, "volume": 2106591.0}, {"date": "2023-12-29", "close": 6.6, "volume": 2775873.0}, {"date": "2024-01-02", "close": 6.37, "volume": 1673044.0}, {"date": "2024-01-03", "close": 5.59, "volume": 2012120.0}, {"date": "2024-01-04", "close": 6.005, "volume": 1196439.0}, {"date": "2024-01-05", "close": 6.06, "volume": 1266304.0}, {"date": "2024-01-08", "close": 10.73, "volume": 46117130.0}, {"date": "2024-01-09", "close": 10.2, "volume": 13944490.0}, {"date": "2024-01-10", "close": 9.9, "volume": 3304779.0}, {"date": "2024-01-11", "close": 9.71, "volume": 2414544.0}, {"date": "2024-01-12", "close": 8.91, "volume": 2019670.0}, {"date": "2024-01-16", "close": 8.69, "volume": 1943664.0}, {"date": "2024-01-17", "close": 8.98, "volume": 2053902.0}, {"date": "2024-01-18", "close": 8.51, "volume": 1979048.0}, {"date": "2024-01-19", "close": 7.42, "volume": 2042023.0}, {"date": "2024-01-22", "close": 7.88, "volume": 979953.0}, {"date": "2024-01-23", "close": 7.91, "volume": 602357.0}, {"date": "2024-01-24", "close": 8.3, "volume": 1050508.0}, {"date": "2024-01-25", "close": 8.9, "volume": 1120239.0}, {"date": "2024-01-26", "close": 9.17, "volume": 889563.0}, {"date": "2024-01-29", "close": 9.5, "volume": 1014757.0}, {"date": "2024-01-30", "close": 9.23, "volume": 696924.0}, {"date": "2024-01-31", "close": 9.04, "volume": 1007602.0}, {"date": "2024-02-01", "close": 10.61, "volume": 1095527.0}, {"date": "2024-02-02", "close": 9.66, "volume": 2045648.0}, {"date": "2024-02-05", "close": 9.12, "volume": 843527.0}, {"date": "2024-02-06", "close": 10.21, "volume": 1390130.0}, {"date": "2024-02-07", "close": 10.16, "volume": 530676.0}, {"date": "2024-02-08", "close": 10.96, "volume": 573329.0}, {"date": "2024-02-09", "close": 11.11, "volume": 473640.0}, {"date": "2024-02-12", "close": 11.31, "volume": 1111348.0}, {"date": "2024-02-13", "close": 10.465, "volume": 860728.0}, {"date": "2024-02-14", "close": 10.285, "volume": 480369.0}, {"date": "2024-02-15", "close": 10.47, "volume": 775933.0}, {"date": "2024-02-16", "close": 10.84, "volume": 901596.0}, {"date": "2024-02-20", "close": 10.32, "volume": 481517.0}, {"date": "2024-02-21", "close": 9.53, "volume": 480805.0}, {"date": "2024-02-22", "close": 9.5, "volume": 448777.0}, {"date": "2024-02-23", "close": 9.6, "volume": 276576.0}, {"date": "2024-02-26", "close": 10.34, "volume": 471922.0}, {"date": "2024-02-27", "close": 11.44, "volume": 735669.0}, {"date": "2024-02-28", "close": 10.87, "volume": 636031.0}, {"date": "2024-02-29", "close": 12.08, "volume": 868540.0}, {"date": "2024-03-01", "close": 12.84, "volume": 844592.0}, {"date": "2024-03-04", "close": 13.09, "volume": 965334.0}, {"date": "2024-03-05", "close": 13.22, "volume": 670978.0}, {"date": "2024-03-06", "close": 15.71, "volume": 1077545.0}, {"date": "2024-03-07", "close": 14.88, "volume": 1209524.0}, {"date": "2024-03-08", "close": 14.63, "volume": 819028.0}, {"date": "2024-03-11", "close": 14.0, "volume": 616494.0}, {"date": "2024-03-12", "close": 13.1, "volume": 889692.0}, {"date": "2024-03-13", "close": 12.9, "volume": 470638.0}, {"date": "2024-03-14", "close": 11.38, "volume": 858308.0}, {"date": "2024-03-15", "close": 12.165, "volume": 722627.0}, {"date": "2024-03-18", "close": 11.4, "volume": 540341.0}, {"date": "2024-03-19", "close": 12.22, "volume": 608115.0}, {"date": "2024-03-20", "close": 12.79, "volume": 449440.0}, {"date": "2024-03-21", "close": 12.98, "volume": 675550.0}, {"date": "2024-03-22", "close": 8.92, "volume": 3384998.0}, {"date": "2024-03-25", "close": 10.49, "volume": 4832727.0}, {"date": "2024-03-26", "close": 9.87, "volume": 2030545.0}, {"date": "2024-03-27", "close": 11.085, "volume": 2624528.0}, {"date": "2024-03-28", "close": 10.81, "volume": 1197044.0}, {"date": "2024-04-01", "close": 10.82, "volume": 1550674.0}, {"date": "2024-04-02", "close": 9.89, "volume": 929920.0}, {"date": "2024-04-03", "close": 9.485, "volume": 1210728.0}, {"date": "2024-04-04", "close": 9.4, "volume": 1511468.0}, {"date": "2024-04-05", "close": 9.39, "volume": 677919.0}, {"date": "2024-04-08", "close": 8.86, "volume": 1046341.0}, {"date": "2024-04-09", "close": 8.75, "volume": 840354.0}, {"date": "2024-04-10", "close": 8.06, "volume": 1146371.0}, {"date": "2024-04-11", "close": 8.8, "volume": 1417416.0}, {"date": "2024-04-12", "close": 8.74, "volume": 692887.0}, {"date": "2024-04-15", "close": 8.73, "volume": 1020477.0}, {"date": "2024-04-16", "close": 7.79, "volume": 1060329.0}, {"date": "2024-04-17", "close": 7.86, "volume": 1082277.0}, {"date": "2024-04-18", "close": 7.79, "volume": 680382.0}, {"date": "2024-04-19", "close": 7.29, "volume": 731019.0}, {"date": "2024-04-22", "close": 7.39, "volume": 827380.0}, {"date": "2024-04-23", "close": 7.56, "volume": 711499.0}, {"date": "2024-04-24", "close": 7.17, "volume": 675945.0}, {"date": "2024-04-25", "close": 6.82, "volume": 1547889.0}, {"date": "2024-04-26", "close": 6.87, "volume": 978376.0}, {"date": "2024-04-29", "close": 6.92, "volume": 657042.0}, {"date": "2024-04-30", "close": 6.68, "volume": 672151.0}, {"date": "2024-05-01", "close": 7.49, "volume": 1147210.0}, {"date": "2024-05-02", "close": 7.53, "volume": 1119840.0}, {"date": "2024-05-03", "close": 7.4, "volume": 820344.0}, {"date": "2024-05-06", "close": 7.1, "volume": 930669.0}, {"date": "2024-05-07", "close": 6.8, "volume": 619932.0}, {"date": "2024-05-08", "close": 6.4, "volume": 674690.0}, {"date": "2024-05-09", "close": 6.3, "volume": 1045159.0}, {"date": "2024-05-10", "close": 6.25, "volume": 1951896.0}, {"date": "2024-05-13", "close": 6.58, "volume": 906699.0}, {"date": "2024-05-14", "close": 6.55, "volume": 1631740.0}, {"date": "2024-05-15", "close": 6.88, "volume": 551065.0}, {"date": "2024-05-16", "close": 6.82, "volume": 869000.0}, {"date": "2024-05-17", "close": 6.53, "volume": 496549.0}, {"date": "2024-05-20", "close": 6.73, "volume": 443792.0}, {"date": "2024-05-21", "close": 6.53, "volume": 334760.0}, {"date": "2024-05-22", "close": 6.95, "volume": 707952.0}, {"date": "2024-05-23", "close": 6.54, "volume": 455936.0}, {"date": "2024-05-24", "close": 6.44, "volume": 331763.0}, {"date": "2024-05-28", "close": 6.47, "volume": 564097.0}, {"date": "2024-05-29", "close": 6.56, "volume": 466317.0}, {"date": "2024-05-30", "close": 6.5, "volume": 406927.0}, {"date": "2024-05-31", "close": 6.79, "volume": 544895.0}, {"date": "2024-06-03", "close": 6.83, "volume": 610983.0}, {"date": "2024-06-04", "close": 6.59, "volume": 574552.0}, {"date": "2024-06-05", "close": 7.0, "volume": 547286.0}, {"date": "2024-06-06", "close": 6.71, "volume": 317942.0}, {"date": "2024-06-07", "close": 6.6, "volume": 269353.0}, {"date": "2024-06-10", "close": 6.61, "volume": 832272.0}, {"date": "2024-06-11", "close": 6.5, "volume": 348514.0}, {"date": "2024-06-12", "close": 6.32, "volume": 413428.0}, {"date": "2024-06-13", "close": 6.23, "volume": 487533.0}, {"date": "2024-06-14", "close": 6.01, "volume": 467294.0}, {"date": "2024-06-17", "close": 5.67, "volume": 783345.0}, {"date": "2024-06-18", "close": 5.27, "volume": 904774.0}, {"date": "2024-06-20", "close": 5.295, "volume": 873715.0}, {"date": "2024-06-21", "close": 5.5, "volume": 1221072.0}, {"date": "2024-06-24", "close": 5.6, "volume": 1080596.0}, {"date": "2024-06-25", "close": 6.13, "volume": 950342.0}, {"date": "2024-06-26", "close": 5.97, "volume": 988767.0}, {"date": "2024-06-27", "close": 5.86, "volume": 882364.0}, {"date": "2024-06-28", "close": 5.91, "volume": 4008557.0}, {"date": "2024-07-01", "close": 5.85, "volume": 608759.0}, {"date": "2024-07-02", "close": 5.26, "volume": 564510.0}, {"date": "2024-07-03", "close": 5.355, "volume": 232697.0}, {"date": "2024-07-05", "close": 5.18, "volume": 361699.0}, {"date": "2024-07-08", "close": 5.3, "volume": 567452.0}, {"date": "2024-07-09", "close": 5.72, "volume": 623645.0}, {"date": "2024-07-10", "close": 5.48, "volume": 510043.0}, {"date": "2024-07-11", "close": 6.465, "volume": 1031832.0}, {"date": "2024-07-12", "close": 6.51, "volume": 1008355.0}, {"date": "2024-07-15", "close": 7.02, "volume": 972528.0}, {"date": "2024-07-16", "close": 8.0, "volume": 2774039.0}, {"date": "2024-07-17", "close": 7.57, "volume": 940140.0}, {"date": "2024-07-18", "close": 6.65, "volume": 1058046.0}, {"date": "2024-07-19", "close": 6.21, "volume": 745859.0}, {"date": "2024-07-22", "close": 6.47, "volume": 583764.0}, {"date": "2024-07-23", "close": 6.84, "volume": 539711.0}, {"date": "2024-07-24", "close": 6.64, "volume": 626116.0}, {"date": "2024-07-25", "close": 6.91, "volume": 436994.0}, {"date": "2024-07-26", "close": 7.04, "volume": 408625.0}, {"date": "2024-07-29", "close": 6.69, "volume": 407631.0}, {"date": "2024-07-30", "close": 6.35, "volume": 385133.0}, {"date": "2024-07-31", "close": 6.43, "volume": 514341.0}, {"date": "2024-08-01", "close": 6.41, "volume": 533599.0}, {"date": "2024-08-02", "close": 5.97, "volume": 785194.0}, {"date": "2024-08-05", "close": 5.71, "volume": 674608.0}, {"date": "2024-08-06", "close": 5.48, "volume": 460565.0}, {"date": "2024-08-07", "close": 5.19, "volume": 454004.0}, {"date": "2024-08-08", "close": 5.25, "volume": 643398.0}, {"date": "2024-08-09", "close": 4.93, "volume": 430513.0}, {"date": "2024-08-12", "close": 5.07, "volume": 442636.0}, {"date": "2024-08-13", "close": 4.97, "volume": 460903.0}, {"date": "2024-08-14", "close": 5.13, "volume": 2108402.0}, {"date": "2024-08-15", "close": 5.01, "volume": 745997.0}, {"date": "2024-08-16", "close": 5.07, "volume": 508497.0}, {"date": "2024-08-19", "close": 5.21, "volume": 632659.0}, {"date": "2024-08-20", "close": 5.11, "volume": 447685.0}, {"date": "2024-08-21", "close": 5.38, "volume": 298709.0}, {"date": "2024-08-22", "close": 5.15, "volume": 392432.0}, {"date": "2024-08-23", "close": 5.32, "volume": 556524.0}, {"date": "2024-08-26", "close": 5.66, "volume": 539791.0}, {"date": "2024-08-27", "close": 5.38, "volume": 430656.0}, {"date": "2024-08-28", "close": 5.24, "volume": 325283.0}, {"date": "2024-08-29", "close": 5.5, "volume": 384014.0}, {"date": "2024-08-30", "close": 5.31, "volume": 385356.0}, {"date": "2024-09-03", "close": 5.15, "volume": 653206.0}, {"date": "2024-09-04", "close": 5.39, "volume": 410347.0}, {"date": "2024-09-05", "close": 5.43, "volume": 333811.0}, {"date": "2024-09-06", "close": 5.32, "volume": 382149.0}, {"date": "2024-09-09", "close": 5.91, "volume": 651466.0}, {"date": "2024-09-10", "close": 6.51, "volume": 676670.0}, {"date": "2024-09-11", "close": 6.42, "volume": 405050.0}, {"date": "2024-09-12", "close": 5.59, "volume": 577641.0}, {"date": "2024-09-13", "close": 5.71, "volume": 539871.0}, {"date": "2024-09-16", "close": 5.65, "volume": 390155.0}, {"date": "2024-09-17", "close": 5.39, "volume": 391311.0}, {"date": "2024-09-18", "close": 5.27, "volume": 306096.0}, {"date": "2024-09-19", "close": 5.38, "volume": 384955.0}, {"date": "2024-09-20", "close": 5.21, "volume": 712800.0}, {"date": "2024-09-23", "close": 4.86, "volume": 534594.0}, {"date": "2024-09-24", "close": 4.75, "volume": 602097.0}, {"date": "2024-09-25", "close": 4.7, "volume": 538920.0}, {"date": "2024-09-26", "close": 4.58, "volume": 527101.0}, {"date": "2024-09-27", "close": 4.52, "volume": 395308.0}, {"date": "2024-09-30", "close": 4.52, "volume": 517026.0}, {"date": "2024-10-01", "close": 4.21, "volume": 566539.0}, {"date": "2024-10-02", "close": 4.17, "volume": 517731.0}, {"date": "2024-10-03", "close": 3.9, "volume": 1263265.0}, {"date": "2024-10-04", "close": 3.92, "volume": 523740.0}, {"date": "2024-10-07", "close": 3.84, "volume": 542816.0}, {"date": "2024-10-08", "close": 3.9, "volume": 723615.0}, {"date": "2024-10-09", "close": 3.94, "volume": 665247.0}, {"date": "2024-10-10", "close": 3.71, "volume": 985916.0}, {"date": "2024-10-11", "close": 3.89, "volume": 437935.0}, {"date": "2024-10-14", "close": 3.94, "volume": 627263.0}, {"date": "2024-10-15", "close": 3.97, "volume": 422418.0}, {"date": "2024-10-16", "close": 4.34, "volume": 812179.0}, {"date": "2024-10-17", "close": 4.0, "volume": 635643.0}, {"date": "2024-10-18", "close": 4.26, "volume": 703366.0}, {"date": "2024-10-21", "close": 4.22, "volume": 739972.0}, {"date": "2024-10-22", "close": 4.16, "volume": 911994.0}, {"date": "2024-10-23", "close": 3.87, "volume": 692093.0}, {"date": "2024-10-24", "close": 3.64, "volume": 701942.0}, {"date": "2024-10-25", "close": 3.33, "volume": 981592.0}, {"date": "2024-10-28", "close": 3.46, "volume": 1334049.0}, {"date": "2024-10-29", "close": 3.41, "volume": 1223640.0}, {"date": "2024-10-30", "close": 3.33, "volume": 816154.0}, {"date": "2024-10-31", "close": 3.08, "volume": 823884.0}, {"date": "2024-11-01", "close": 3.19, "volume": 501073.0}, {"date": "2024-11-04", "close": 3.23, "volume": 713835.0}, {"date": "2024-11-05", "close": 3.25, "volume": 1199523.0}, {"date": "2024-11-06", "close": 3.35, "volume": 716240.0}, {"date": "2024-11-07", "close": 3.27, "volume": 595296.0}, {"date": "2024-11-08", "close": 3.19, "volume": 3299964.0}, {"date": "2024-11-11", "close": 3.39, "volume": 1367140.0}, {"date": "2024-11-12", "close": 3.05, "volume": 827675.0}, {"date": "2024-11-13", "close": 2.91, "volume": 703520.0}, {"date": "2024-11-14", "close": 2.7, "volume": 1089099.0}, {"date": "2024-11-15", "close": 2.53, "volume": 1257342.0}, {"date": "2024-11-18", "close": 2.49, "volume": 1719316.0}, {"date": "2024-11-19", "close": 2.48, "volume": 1564650.0}, {"date": "2024-11-20", "close": 2.5, "volume": 1000762.0}, {"date": "2024-11-21", "close": 2.44, "volume": 675828.0}, {"date": "2024-11-22", "close": 2.45, "volume": 1937354.0}, {"date": "2024-11-25", "close": 2.59, "volume": 1809251.0}, {"date": "2024-11-26", "close": 2.61, "volume": 1217054.0}, {"date": "2024-11-27", "close": 2.99, "volume": 1848032.0}, {"date": "2024-11-29", "close": 2.87, "volume": 1175197.0}, {"date": "2024-12-02", "close": 3.03, "volume": 1059647.0}, {"date": "2024-12-03", "close": 2.7, "volume": 2279259.0}, {"date": "2024-12-04", "close": 2.72, "volume": 1489854.0}, {"date": "2024-12-05", "close": 2.64, "volume": 1504480.0}, {"date": "2024-12-06", "close": 2.58, "volume": 1961138.0}, {"date": "2024-12-09", "close": 2.47, "volume": 2143411.0}, {"date": "2024-12-10", "close": 2.49, "volume": 8085101.0}, {"date": "2024-12-11", "close": 2.52, "volume": 4749006.0}, {"date": "2024-12-12", "close": 2.29, "volume": 3261697.0}, {"date": "2024-12-13", "close": 2.34, "volume": 3350669.0}, {"date": "2024-12-16", "close": 2.31, "volume": 1596720.0}, {"date": "2024-12-17", "close": 2.27, "volume": 1204097.0}, {"date": "2024-12-18", "close": 2.17, "volume": 1629530.0}, {"date": "2024-12-19", "close": 2.2, "volume": 2572491.0}, {"date": "2024-12-20", "close": 2.37, "volume": 1916872.0}, {"date": "2024-12-23", "close": 2.5, "volume": 2994310.0}, {"date": "2024-12-24", "close": 2.35, "volume": 1231009.0}, {"date": "2024-12-26", "close": 2.42, "volume": 984552.0}, {"date": "2024-12-27", "close": 2.41, "volume": 674364.0}, {"date": "2024-12-30", "close": 2.32, "volume": 908576.0}, {"date": "2024-12-31", "close": 2.49, "volume": 1806116.0}, {"date": "2025-01-02", "close": 2.5, "volume": 2463162.0}, {"date": "2025-01-03", "close": 2.5, "volume": 1127748.0}, {"date": "2025-01-06", "close": 2.46, "volume": 1255244.0}, {"date": "2025-01-07", "close": 2.42, "volume": 1062562.0}, {"date": "2025-01-08", "close": 2.39, "volume": 941009.0}, {"date": "2025-01-10", "close": 2.35, "volume": 1024853.0}, {"date": "2025-01-13", "close": 2.31, "volume": 1510171.0}, {"date": "2025-01-14", "close": 2.21, "volume": 1167831.0}, {"date": "2025-01-15", "close": 2.24, "volume": 870271.0}, {"date": "2025-01-16", "close": 2.49, "volume": 1687838.0}, {"date": "2025-01-17", "close": 2.47, "volume": 1770362.0}, {"date": "2025-01-21", "close": 2.44, "volume": 1329246.0}, {"date": "2025-01-22", "close": 2.48, "volume": 926255.0}, {"date": "2025-01-23", "close": 2.53, "volume": 1721788.0}, {"date": "2025-01-24", "close": 2.49, "volume": 1138717.0}, {"date": "2025-01-27", "close": 2.42, "volume": 1082588.0}, {"date": "2025-01-28", "close": 2.35, "volume": 738477.0}, {"date": "2025-01-29", "close": 2.24, "volume": 641415.0}, {"date": "2025-01-30", "close": 2.36, "volume": 1256806.0}, {"date": "2025-01-31", "close": 2.34, "volume": 807359.0}, {"date": "2025-02-03", "close": 2.17, "volume": 1126306.0}, {"date": "2025-02-04", "close": 2.26, "volume": 632782.0}, {"date": "2025-02-05", "close": 2.39, "volume": 788594.0}, {"date": "2025-02-06", "close": 2.34, "volume": 403508.0}, {"date": "2025-02-07", "close": 2.17, "volume": 635777.0}, {"date": "2025-02-10", "close": 2.09, "volume": 702595.0}, {"date": "2025-02-11", "close": 2.03, "volume": 988928.0}, {"date": "2025-02-12", "close": 2.07, "volume": 560486.0}, {"date": "2025-02-13", "close": 2.12, "volume": 360576.0}, {"date": "2025-02-14", "close": 2.21, "volume": 675672.0}, {"date": "2025-02-18", "close": 2.27, "volume": 1018082.0}, {"date": "2025-02-19", "close": 2.29, "volume": 664531.0}, {"date": "2025-02-20", "close": 2.15, "volume": 874838.0}, {"date": "2025-02-21", "close": 2.05, "volume": 1973969.0}, {"date": "2025-02-24", "close": 1.97, "volume": 1076560.0}, {"date": "2025-02-25", "close": 1.88, "volume": 1175059.0}, {"date": "2025-02-26", "close": 1.8, "volume": 1059703.0}, {"date": "2025-02-27", "close": 1.75, "volume": 1043982.0}, {"date": "2025-02-28", "close": 1.75, "volume": 948724.0}, {"date": "2025-03-03", "close": 1.62, "volume": 761641.0}, {"date": "2025-03-04", "close": 1.65, "volume": 974998.0}, {"date": "2025-03-05", "close": 1.64, "volume": 1216486.0}, {"date": "2025-03-06", "close": 1.89, "volume": 2399581.0}, {"date": "2025-03-07", "close": 1.84, "volume": 957818.0}, {"date": "2025-03-10", "close": 1.8, "volume": 783375.0}, {"date": "2025-03-11", "close": 1.79, "volume": 783260.0}, {"date": "2025-03-12", "close": 1.82, "volume": 410583.0}, {"date": "2025-03-13", "close": 1.72, "volume": 376172.0}, {"date": "2025-03-14", "close": 1.66, "volume": 1190986.0}, {"date": "2025-03-17", "close": 1.62, "volume": 994769.0}, {"date": "2025-03-18", "close": 1.53, "volume": 1179486.0}, {"date": "2025-03-19", "close": 1.52, "volume": 1017121.0}, {"date": "2025-03-20", "close": 1.5, "volume": 782153.0}, {"date": "2025-03-21", "close": 1.5, "volume": 911350.0}, {"date": "2025-03-24", "close": 1.55, "volume": 479261.0}, {"date": "2025-03-25", "close": 1.43, "volume": 566097.0}, {"date": "2025-03-26", "close": 1.37, "volume": 1983346.0}, {"date": "2025-03-27", "close": 1.97, "volume": 27284400.0}, {"date": "2025-03-28", "close": 2.0, "volume": 2940296.0}, {"date": "2025-03-31", "close": 1.84, "volume": 1860690.0}, {"date": "2025-04-01", "close": 1.845, "volume": 1174263.0}, {"date": "2025-04-02", "close": 1.91, "volume": 1591168.0}, {"date": "2025-04-03", "close": 1.705, "volume": 1090360.0}, {"date": "2025-04-04", "close": 1.63, "volume": 1155170.0}, {"date": "2025-04-07", "close": 1.56, "volume": 1209570.0}, {"date": "2025-04-08", "close": 1.51, "volume": 1064750.0}, {"date": "2025-04-09", "close": 1.57, "volume": 1459332.0}, {"date": "2025-04-10", "close": 1.53, "volume": 559415.0}, {"date": "2025-04-11", "close": 1.575, "volume": 1181452.0}, {"date": "2025-04-14", "close": 1.7, "volume": 685098.0}, {"date": "2025-04-15", "close": 1.71, "volume": 388751.0}, {"date": "2025-04-16", "close": 1.75, "volume": 1325490.0}, {"date": "2025-04-17", "close": 1.81, "volume": 523949.0}, {"date": "2025-04-21", "close": 1.85, "volume": 709478.0}, {"date": "2025-04-22", "close": 2.22, "volume": 1783114.0}, {"date": "2025-04-23", "close": 2.18, "volume": 928143.0}, {"date": "2025-04-24", "close": 2.2, "volume": 498696.0}, {"date": "2025-04-25", "close": 2.11, "volume": 456066.0}, {"date": "2025-04-28", "close": 2.01, "volume": 656905.0}, {"date": "2025-04-29", "close": 1.95, "volume": 659821.0}, {"date": "2025-04-30", "close": 2.12, "volume": 564801.0}, {"date": "2025-05-01", "close": 2.05, "volume": 425058.0}, {"date": "2025-05-02", "close": 2.09, "volume": 353339.0}, {"date": "2025-05-05", "close": 1.98, "volume": 314749.0}, {"date": "2025-05-06", "close": 1.86, "volume": 695120.0}, {"date": "2025-05-07", "close": 1.87, "volume": 343307.0}, {"date": "2025-05-08", "close": 1.95, "volume": 461306.0}, {"date": "2025-05-09", "close": 1.93, "volume": 424028.0}, {"date": "2025-05-12", "close": 2.02, "volume": 607516.0}, {"date": "2025-05-13", "close": 1.94, "volume": 427682.0}, {"date": "2025-05-14", "close": 1.87, "volume": 302657.0}, {"date": "2025-05-15", "close": 1.72, "volume": 718804.0}, {"date": "2025-05-16", "close": 1.74, "volume": 591354.0}, {"date": "2025-05-19", "close": 1.7, "volume": 566290.0}, {"date": "2025-05-20", "close": 1.8, "volume": 458647.0}, {"date": "2025-05-21", "close": 1.7, "volume": 353499.0}, {"date": "2025-05-22", "close": 1.765, "volume": 368026.0}, {"date": "2025-05-23", "close": 1.75, "volume": 254609.0}, {"date": "2025-05-27", "close": 1.74, "volume": 334219.0}, {"date": "2025-05-28", "close": 1.76, "volume": 311157.0}, {"date": "2025-05-29", "close": 1.81, "volume": 227784.0}, {"date": "2025-05-30", "close": 1.74, "volume": 337281.0}, {"date": "2025-06-02", "close": 1.73, "volume": 453778.0}, {"date": "2025-06-03", "close": 1.77, "volume": 463684.0}, {"date": "2025-06-04", "close": 1.89, "volume": 541785.0}, {"date": "2025-06-05", "close": 1.83, "volume": 372379.0}, {"date": "2025-06-06", "close": 1.9, "volume": 615349.0}, {"date": "2025-06-09", "close": 1.87, "volume": 539889.0}, {"date": "2025-06-10", "close": 1.99, "volume": 829065.0}, {"date": "2025-06-11", "close": 2.0, "volume": 414665.0}, {"date": "2025-06-12", "close": 1.91, "volume": 338594.0}, {"date": "2025-06-13", "close": 1.86, "volume": 458793.0}, {"date": "2025-06-16", "close": 1.89, "volume": 354717.0}, {"date": "2025-06-17", "close": 1.81, "volume": 532573.0}, {"date": "2025-06-18", "close": 1.82, "volume": 430106.0}, {"date": "2025-06-20", "close": 1.77, "volume": 416464.0}, {"date": "2025-06-23", "close": 1.745, "volume": 420612.0}, {"date": "2025-06-24", "close": 1.75, "volume": 328878.0}, {"date": "2025-06-25", "close": 1.78, "volume": 643089.0}, {"date": "2025-06-26", "close": 1.73, "volume": 1031086.0}, {"date": "2025-06-27", "close": 1.66, "volume": 625362.0}, {"date": "2025-06-30", "close": 1.66, "volume": 505110.0}, {"date": "2025-07-01", "close": 1.71, "volume": 366666.0}, {"date": "2025-07-02", "close": 1.74, "volume": 330243.0}, {"date": "2025-07-03", "close": 1.75, "volume": 274388.0}, {"date": "2025-07-07", "close": 1.69, "volume": 350682.0}, {"date": "2025-07-08", "close": 1.78, "volume": 370559.0}, {"date": "2025-07-09", "close": 1.81, "volume": 318668.0}, {"date": "2025-07-10", "close": 1.8, "volume": 450133.0}, {"date": "2025-07-11", "close": 1.83, "volume": 714493.0}, {"date": "2025-07-14", "close": 1.89, "volume": 495795.0}, {"date": "2025-07-15", "close": 1.82, "volume": 511017.0}, {"date": "2025-07-16", "close": 1.83, "volume": 597338.0}, {"date": "2025-07-17", "close": 2.0, "volume": 1529662.0}, {"date": "2025-07-18", "close": 1.91, "volume": 1050150.0}, {"date": "2025-07-21", "close": 1.92, "volume": 492575.0}, {"date": "2025-07-22", "close": 2.08, "volume": 715412.0}, {"date": "2025-07-23", "close": 2.23, "volume": 944690.0}, {"date": "2025-07-24", "close": 2.14, "volume": 453569.0}, {"date": "2025-07-25", "close": 2.16, "volume": 286722.0}, {"date": "2025-07-28", "close": 2.2, "volume": 399773.0}, {"date": "2025-07-29", "close": 2.06, "volume": 395595.0}, {"date": "2025-07-30", "close": 2.18, "volume": 789756.0}, {"date": "2025-07-31", "close": 2.17, "volume": 475272.0}, {"date": "2025-08-01", "close": 2.12, "volume": 473652.0}, {"date": "2025-08-04", "close": 2.12, "volume": 210297.0}, {"date": "2025-08-05", "close": 2.07, "volume": 264703.0}, {"date": "2025-08-06", "close": 2.09, "volume": 390862.0}, {"date": "2025-08-07", "close": 2.01, "volume": 481762.0}, {"date": "2025-08-08", "close": 1.98, "volume": 350655.0}, {"date": "2025-08-11", "close": 2.01, "volume": 240882.0}, {"date": "2025-08-12", "close": 1.96, "volume": 365260.0}, {"date": "2025-08-13", "close": 2.21, "volume": 1576534.0}, {"date": "2025-08-14", "close": 2.2, "volume": 827608.0}, {"date": "2025-08-15", "close": 2.33, "volume": 934217.0}, {"date": "2025-08-18", "close": 2.35, "volume": 993252.0}, {"date": "2025-08-19", "close": 2.3, "volume": 536998.0}, {"date": "2025-08-20", "close": 2.26, "volume": 398434.0}, {"date": "2025-08-21", "close": 2.32, "volume": 271068.0}, {"date": "2025-08-22", "close": 2.37, "volume": 746339.0}, {"date": "2025-08-25", "close": 2.2, "volume": 668992.0}, {"date": "2025-08-26", "close": 2.21, "volume": 338740.0}, {"date": "2025-08-27", "close": 2.24, "volume": 243113.0}, {"date": "2025-08-28", "close": 2.2, "volume": 374131.0}, {"date": "2025-08-29", "close": 2.12, "volume": 345980.0}, {"date": "2025-09-02", "close": 2.1, "volume": 375108.0}, {"date": "2025-09-03", "close": 2.1, "volume": 422708.0}, {"date": "2025-09-04", "close": 2.13, "volume": 377475.0}, {"date": "2025-09-05", "close": 2.26, "volume": 437486.0}, {"date": "2025-09-08", "close": 2.12, "volume": 1095636.0}, {"date": "2025-09-09", "close": 2.07, "volume": 542970.0}, {"date": "2025-09-10", "close": 2.02, "volume": 452299.0}, {"date": "2025-09-11", "close": 2.07, "volume": 434867.0}, {"date": "2025-09-12", "close": 1.97, "volume": 802996.0}, {"date": "2025-09-15", "close": 1.97, "volume": 745742.0}, {"date": "2025-09-16", "close": 1.95, "volume": 542323.0}, {"date": "2025-09-17", "close": 1.91, "volume": 613018.0}, {"date": "2025-09-18", "close": 1.99, "volume": 663312.0}, {"date": "2025-09-19", "close": 2.0, "volume": 1796980.0}, {"date": "2025-09-22", "close": 2.1, "volume": 711944.0}, {"date": "2025-09-23", "close": 2.04, "volume": 597872.0}, {"date": "2025-09-24", "close": 2.06, "volume": 414325.0}, {"date": "2025-09-25", "close": 2.0, "volume": 590927.0}, {"date": "2025-09-26", "close": 2.04, "volume": 479981.0}, {"date": "2025-09-29", "close": 2.07, "volume": 409591.0}, {"date": "2025-09-30", "close": 2.07, "volume": 1020978.0}, {"date": "2025-10-01", "close": 2.13, "volume": 583712.0}, {"date": "2025-10-02", "close": 2.19, "volume": 1046691.0}, {"date": "2025-10-03", "close": 2.13, "volume": 733041.0}, {"date": "2025-10-06", "close": 2.15, "volume": 2696769.0}, {"date": "2025-10-07", "close": 2.06, "volume": 1173138.0}, {"date": "2025-10-08", "close": 2.09, "volume": 1120430.0}, {"date": "2025-10-09", "close": 2.36, "volume": 3283186.0}, {"date": "2025-10-10", "close": 2.16, "volume": 1528786.0}, {"date": "2025-10-13", "close": 2.26, "volume": 888291.0}, {"date": "2025-10-14", "close": 2.39, "volume": 1138015.0}, {"date": "2025-10-15", "close": 2.63, "volume": 2098049.0}, {"date": "2025-10-16", "close": 2.49, "volume": 1531636.0}, {"date": "2025-10-17", "close": 2.3, "volume": 999107.0}, {"date": "2025-10-20", "close": 2.44, "volume": 702055.0}, {"date": "2025-10-21", "close": 2.39, "volume": 523759.0}, {"date": "2025-10-22", "close": 2.2, "volume": 1361326.0}, {"date": "2025-10-23", "close": 2.26, "volume": 582145.0}, {"date": "2025-10-24", "close": 2.41, "volume": 1065172.0}, {"date": "2025-10-27", "close": 2.35, "volume": 977829.0}, {"date": "2025-10-28", "close": 2.31, "volume": 1262407.0}, {"date": "2025-10-29", "close": 2.09, "volume": 2753215.0}, {"date": "2025-10-30", "close": 2.08, "volume": 729445.0}, {"date": "2025-10-31", "close": 2.11, "volume": 905874.0}, {"date": "2025-11-03", "close": 2.07, "volume": 698382.0}, {"date": "2025-11-04", "close": 1.97, "volume": 876519.0}, {"date": "2025-11-05", "close": 1.95, "volume": 618335.0}, {"date": "2025-11-06", "close": 1.97, "volume": 958358.0}, {"date": "2025-11-07", "close": 1.96, "volume": 1028516.0}, {"date": "2025-11-10", "close": 1.96, "volume": 513626.0}, {"date": "2025-11-11", "close": 2.01, "volume": 702238.0}, {"date": "2025-11-12", "close": 1.96, "volume": 548179.0}, {"date": "2025-11-13", "close": 1.88, "volume": 728671.0}, {"date": "2025-11-14", "close": 1.87, "volume": 688627.0}, {"date": "2025-11-17", "close": 1.81, "volume": 887117.0}, {"date": "2025-11-18", "close": 1.81, "volume": 714305.0}, {"date": "2025-11-19", "close": 1.79, "volume": 640399.0}, {"date": "2025-11-20", "close": 1.73, "volume": 686825.0}, {"date": "2025-11-21", "close": 1.8, "volume": 541788.0}, {"date": "2025-11-24", "close": 1.79, "volume": 535875.0}, {"date": "2025-11-25", "close": 1.81, "volume": 408125.0}, {"date": "2025-11-26", "close": 1.83, "volume": 653012.0}, {"date": "2025-11-28", "close": 1.89, "volume": 530261.0}, {"date": "2025-12-01", "close": 1.81, "volume": 864365.0}, {"date": "2025-12-02", "close": 1.74, "volume": 718010.0}, {"date": "2025-12-03", "close": 1.78, "volume": 626199.0}, {"date": "2025-12-04", "close": 1.84, "volume": 717448.0}, {"date": "2025-12-05", "close": 1.8, "volume": 886974.0}, {"date": "2025-12-08", "close": 1.83, "volume": 505012.0}, {"date": "2025-12-09", "close": 1.9, "volume": 713088.0}, {"date": "2025-12-10", "close": 1.88, "volume": 543097.0}, {"date": "2025-12-11", "close": 1.87, "volume": 452941.0}, {"date": "2025-12-12", "close": 1.88, "volume": 719025.0}, {"date": "2025-12-15", "close": 1.84, "volume": 496691.0}, {"date": "2025-12-16", "close": 1.82, "volume": 544573.0}, {"date": "2025-12-17", "close": 1.77, "volume": 461687.0}, {"date": "2025-12-18", "close": 1.76, "volume": 823471.0}, {"date": "2025-12-19", "close": 1.79, "volume": 1022901.0}, {"date": "2025-12-22", "close": 1.8, "volume": 589678.0}, {"date": "2025-12-23", "close": 1.8, "volume": 1572652.0}, {"date": "2025-12-24", "close": 1.81, "volume": 196222.0}, {"date": "2025-12-26", "close": 1.84, "volume": 315110.0}, {"date": "2025-12-29", "close": 1.85, "volume": 559400.0}, {"date": "2025-12-30", "close": 1.83, "volume": 639593.0}, {"date": "2025-12-31", "close": 1.85, "volume": 679474.0}, {"date": "2026-01-02", "close": 1.87, "volume": 408223.0}, {"date": "2026-01-05", "close": 1.9, "volume": 417114.0}, {"date": "2026-01-06", "close": 1.93, "volume": 586832.0}, {"date": "2026-01-07", "close": 2.06, "volume": 1401034.0}, {"date": "2026-01-08", "close": 2.11, "volume": 1582935.0}, {"date": "2026-01-09", "close": 2.09, "volume": 722431.0}, {"date": "2026-01-12", "close": 2.18, "volume": 794330.0}, {"date": "2026-01-13", "close": 2.05, "volume": 790648.0}, {"date": "2026-01-14", "close": 2.07, "volume": 546551.0}, {"date": "2026-01-15", "close": 1.96, "volume": 956148.0}, {"date": "2026-01-16", "close": 2.04, "volume": 965387.0}, {"date": "2026-01-20", "close": 2.04, "volume": 388090.0}, {"date": "2026-01-21", "close": 2.2, "volume": 1037051.0}, {"date": "2026-01-22", "close": 2.4, "volume": 1645051.0}, {"date": "2026-01-23", "close": 2.49, "volume": 1788716.0}, {"date": "2026-01-26", "close": 2.46, "volume": 757030.0}, {"date": "2026-01-27", "close": 2.54, "volume": 689336.0}, {"date": "2026-01-28", "close": 2.47, "volume": 469326.0}, {"date": "2026-01-29", "close": 2.43, "volume": 493537.0}, {"date": "2026-01-30", "close": 2.22, "volume": 1464365.0}, {"date": "2026-02-02", "close": 2.16, "volume": 1062928.0}, {"date": "2026-02-03", "close": 2.22, "volume": 768019.0}, {"date": "2026-02-04", "close": 2.05, "volume": 557927.0}, {"date": "2026-02-05", "close": 1.92, "volume": 1059601.0}, {"date": "2026-02-06", "close": 2.02, "volume": 607373.0}, {"date": "2026-02-09", "close": 2.01, "volume": 475255.0}, {"date": "2026-02-10", "close": 2.0, "volume": 613178.0}, {"date": "2026-02-11", "close": 2.0, "volume": 500947.0}, {"date": "2026-02-12", "close": 1.97, "volume": 750147.0}, {"date": "2026-02-13", "close": 1.97, "volume": 432177.0}, {"date": "2026-02-17", "close": 2.06, "volume": 528188.0}, {"date": "2026-02-18", "close": 2.23, "volume": 641598.0}, {"date": "2026-02-19", "close": 2.36, "volume": 795125.0}, {"date": "2026-02-20", "close": 2.33, "volume": 531561.0}, {"date": "2026-02-23", "close": 2.31, "volume": 591877.0}, {"date": "2026-02-24", "close": 2.51, "volume": 1307776.0}, {"date": "2026-02-25", "close": 2.59, "volume": 1162644.0}, {"date": "2026-02-26", "close": 2.62, "volume": 648365.0}, {"date": "2026-02-27", "close": 2.7, "volume": 678224.0}, {"date": "2026-03-02", "close": 2.7, "volume": 775148.0}, {"date": "2026-03-03", "close": 2.57, "volume": 784361.0}, {"date": "2026-03-04", "close": 2.73, "volume": 770251.0}, {"date": "2026-03-05", "close": 2.46, "volume": 1011437.0}, {"date": "2026-03-06", "close": 2.5, "volume": 674428.0}, {"date": "2026-03-09", "close": 2.58, "volume": 667756.0}, {"date": "2026-03-10", "close": 2.57, "volume": 754153.0}, {"date": "2026-03-11", "close": 2.43, "volume": 657103.0}, {"date": "2026-03-12", "close": 2.29, "volume": 627585.0}, {"date": "2026-03-13", "close": 2.26, "volume": 802151.0}, {"date": "2026-03-16", "close": 2.28, "volume": 393792.0}, {"date": "2026-03-17", "close": 2.32, "volume": 484550.0}, {"date": "2026-03-18", "close": 2.24, "volume": 820513.0}, {"date": "2026-03-19", "close": 2.17, "volume": 623157.0}, {"date": "2026-03-20", "close": 2.14, "volume": 903043.0}, {"date": "2026-03-23", "close": 2.18, "volume": 445600.0}, {"date": "2026-03-24", "close": 2.05, "volume": 533068.0}, {"date": "2026-03-25", "close": 2.13, "volume": 414772.0}, {"date": "2026-03-26", "close": 2.14, "volume": 556366.0}, {"date": "2026-03-27", "close": 2.06, "volume": 754151.0}, {"date": "2026-03-30", "close": 2.0, "volume": 571594.0}, {"date": "2026-03-31", "close": 2.11, "volume": 444161.0}, {"date": "2026-04-01", "close": 2.19, "volume": 805206.0}, {"date": "2026-04-02", "close": 2.32, "volume": 449818.0}, {"date": "2026-04-06", "close": 2.36, "volume": 431127.0}, {"date": "2026-04-07", "close": 2.25, "volume": 488101.0}, {"date": "2026-04-08", "close": 2.31, "volume": 285211.0}, {"date": "2026-04-09", "close": 2.34, "volume": 439313.0}, {"date": "2026-04-10", "close": 2.17, "volume": 796044.0}, {"date": "2026-04-13", "close": 2.29, "volume": 594968.0}, {"date": "2026-04-14", "close": 2.29, "volume": 542264.0}, {"date": "2026-04-15", "close": 2.42, "volume": 762228.0}, {"date": "2026-04-16", "close": 2.8, "volume": 1688365.0}, {"date": "2026-04-17", "close": 3.47, "volume": 3171628.0}, {"date": "2026-04-20", "close": 3.49, "volume": 2145246.0}, {"date": "2026-04-21", "close": 3.32, "volume": 1501764.0}, {"date": "2026-04-22", "close": 3.09, "volume": 1398036.0}, {"date": "2026-04-23", "close": 2.98, "volume": 1050646.0}, {"date": "2026-04-24", "close": 2.92, "volume": 781674.0}, {"date": "2026-04-27", "close": 2.83, "volume": 1322895.0}, {"date": "2026-04-28", "close": 2.77, "volume": 485308.0}, {"date": "2026-04-29", "close": 2.69, "volume": 866203.0}, {"date": "2026-04-30", "close": 2.77, "volume": 652047.0}, {"date": "2026-05-01", "close": 2.93, "volume": 1094811.0}, {"date": "2026-05-04", "close": 3.02, "volume": 952501.0}, {"date": "2026-05-05", "close": 3.08, "volume": 1152517.0}, {"date": "2026-05-06", "close": 3.32, "volume": 1321054.0}, {"date": "2026-05-07", "close": 3.15, "volume": 1029359.0}, {"date": "2026-05-08", "close": 3.19, "volume": 681507.0}, {"date": "2026-05-11", "close": 3.18, "volume": 498233.0}, {"date": "2026-05-12", "close": 3.28, "volume": 500870.0}, {"date": "2026-05-13", "close": 3.06, "volume": 887305.0}, {"date": "2026-05-14", "close": 2.81, "volume": 837954.0}, {"date": "2026-05-15", "close": 2.64, "volume": 730247.0}, {"date": "2026-05-18", "close": 2.68, "volume": 828274.0}, {"date": "2026-05-19", "close": 2.68, "volume": 683286.0}, {"date": "2026-05-20", "close": 2.8, "volume": 481109.0}, {"date": "2026-05-21", "close": 3.03, "volume": 579027.0}, {"date": "2026-05-22", "close": 3.03, "volume": 357114.0}, {"date": "2026-05-26", "close": 3.06, "volume": 461585.0}, {"date": "2026-05-27", "close": 3.19, "volume": 600375.0}, {"date": "2026-05-28", "close": 3.3, "volume": 311348.0}, {"date": "2026-05-29", "close": 3.25, "volume": 342761.0}, {"date": "2026-06-01", "close": 3.14, "volume": 395580.0}, {"date": "2026-06-02", "close": 2.91, "volume": 468308.0}, {"date": "2026-06-03", "close": 2.72, "volume": 480464.0}, {"date": "2026-06-04", "close": 2.77, "volume": 372173.0}, {"date": "2026-06-05", "close": 2.51, "volume": 564049.0}, {"date": "2026-06-08", "close": 2.4, "volume": 407684.0}, {"date": "2026-06-09", "close": 2.45, "volume": 479525.0}, {"date": "2026-06-10", "close": 2.46, "volume": 517549.0}, {"date": "2026-06-11", "close": 2.76, "volume": 1174537.0}, {"date": "2026-06-12", "close": 2.86, "volume": 677583.0}, {"date": "2026-06-15", "close": 2.74, "volume": 470648.0}, {"date": "2026-06-16", "close": 2.62, "volume": 343317.0}, {"date": "2026-06-17", "close": 2.64, "volume": 555966.0}, {"date": "2026-06-18", "close": 2.86, "volume": 569310.0}, {"date": "2026-06-22", "close": 2.79, "volume": 537485.0}, {"date": "2026-06-23", "close": 3.03, "volume": 949861.0}, {"date": "2026-06-24", "close": 2.89, "volume": 891621.0}, {"date": "2026-06-25", "close": 2.78, "volume": 474362.0}, {"date": "2026-06-26", "close": 2.83, "volume": 1373103.0}, {"date": "2026-06-29", "close": 2.85, "volume": 576630.0}, {"date": "2026-06-30", "close": 2.83, "volume": 462458.0}, {"date": "2026-07-01", "close": 2.85, "volume": 626723.0}, {"date": "2026-07-02", "close": 3.22, "volume": 1501942.0}, {"date": "2026-07-06", "close": 3.3, "volume": 992186.0}, {"date": "2026-07-07", "close": 3.38, "volume": 1174447.0}, {"date": "2026-07-08", "close": 3.67, "volume": 1086939.0}, {"date": "2026-07-09", "close": 3.21, "volume": 1021103.0}, {"date": "2026-07-10", "close": 2.97, "volume": 1305382.0}, {"date": "2026-07-13", "close": 2.79, "volume": 629801.0}, {"date": "2026-07-14", "close": 2.65, "volume": 801905.0}, {"date": "2026-07-15", "close": 2.66, "volume": 893577.0}, {"date": "2026-07-16", "close": 2.6, "volume": 470666.0}, {"date": "2026-07-17", "close": 2.6, "volume": 328076.0}, {"date": "2026-07-20", "close": 2.57, "volume": 348139.0}, {"date": "2026-07-21", "close": 2.58, "volume": 473725.0}, {"date": "2026-07-22", "close": 2.41, "volume": 740937.0}, {"date": "2026-07-23", "close": 2.3, "volume": 945182.0}, {"date": "2026-07-24", "close": 2.27, "volume": 699209.0}, {"date": "2026-07-27", "close": 2.26, "volume": 807888.0}, {"date": "2026-07-28", "close": 2.22, "volume": 592741.0}, {"date": "2026-07-29", "close": 2.13, "volume": 692964.0}, {"date": "2026-07-30", "close": 2.15, "volume": 751997.0}, {"date": "2026-07-31", "close": 2.09, "volume": 683232.0}, {"date": "2026-08-03", "close": 2.15, "volume": 610000.0}, {"date": "2026-08-04", "close": 2.26, "volume": 750840.0}, {"date": "2026-08-05", "close": 2.2, "volume": 807046.0}, {"date": "2026-08-06", "close": 2.29, "volume": 698951.0}, {"date": "2026-08-07", "close": 2.41, "volume": 531247.0}], "refreshing": true}