{"ticker": "OKUR", "overview": {"cik": "1637715", "ticker": "OKUR", "name": "OnKure Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-114447", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001609284-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001692747-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097335", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002177", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038382", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "Form 4/A", "accession": "0001622769-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347315", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344874", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001547100-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001921956-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001622769-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001889716-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001240122-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001644467-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001609284-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001692747-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0002037442-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001748961-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001617201-26-000003", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001193125-26-332839", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332809", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332773", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001609284-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001692747-26-000003", "price_sensitive": false}]}, "description": "OnKure Therapeutics, Inc. trades as OKUR on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 78 insider filings for the company, from April 2025 to June 2026. Across those, 4 insiders disclosed 1 open-market purchase totalling $2.59M against 14 sales totalling $3.43M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 2590000.0, "sell_n": 14, "sell_sum": 3429436.8113, "net": -839436.8113000002, "insiders": 4, "first_date": "2025-04-07", "last_date": "2026-06-22"}, "metrics": {"ticker": "OKUR", "has_prices": true, "as_of": "2026-08-14", "last": 3.99, "prev_close": 3.9, "change": 0.0900000000000003, "change_pct": 0.023076923076923155, "session_volume": 216704.0, "vwap_5": 4.001282615041687, "vwap_20": 4.063551540178258, "vwap_60": 4.3088743772957825, "vwap_250": 3.8027667188079706, "high_52w": 5.27, "low_52w": 2.32, "avg_volume_20": 128420.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097335", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 5.5% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097335-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0000921895-26-002177", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 4.1% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002177-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0001493152-26-038382", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "OnKure Therapeutics, Inc.", "who_key": "OnKure Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OnKure Therapeutics, Inc. moves to a 3.6% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/0001493152-26-038382-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0001617201-26-000003", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "OnKure Therapeutics, Inc.", "who_key": "OnKure Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OnKure Therapeutics, Inc. moves to a 2.4% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/0001617201-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001622769-26-000006", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Isaac Manke", "who_key": "Manke Isaac", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000162276926000006/0001622769-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001193125-26-344874", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Edward T. Mathers", "who_key": "Mathers Edward T", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000119312526344874/0001193125-26-344874-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001547100-26-000005", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Liam Ratcliffe", "who_key": "Ratcliffe Liam", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000154710026000005/0001547100-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001921956-26-000003", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Andrew John Phillips", "who_key": "Phillips Andrew John", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921956/000192195626000003/0001921956-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001622769-26-000002", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Isaac Manke", "who_key": "Manke Isaac", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000162276926000002/0001622769-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001889716-26-000002", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Valerie Malyvanh Jansen", "who_key": "Jansen Valerie Malyvanh", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889716/000188971626000002/0001889716-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001240122-26-000006", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Michael G. Grey", "who_key": "GREY MICHAEL G", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000124012226000006/0001240122-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001644467-26-000002", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "R. Michael Carruthers", "who_key": "Carruthers R 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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1644467/000164446726000002/0001644467-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001609284-26-000004", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Nicholas A. Saccomano", "who_key": "Saccomano Nicholas A", "role": "President and CEO, 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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000160928426000004/0001609284-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001692747-26-000004", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Jason A. Leverone", "who_key": "Leverone Jason A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692747/000169274726000004/0001692747-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0002037442-26-000002", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Dylan Hartley", "who_key": "Hartley Dylan", "role": "Chief Scientific Officer", "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": "C-suite exec files routine paperwork on OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037442/000203744226000002/0002037442-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001748961-26-000002", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Samuel Agresta", "who_key": "Agresta Samuel", "role": "Chief Medical Officer", "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": "C-suite exec files routine paperwork on OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748961/000174896126000002/0001748961-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001692747-26-000003", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Jason A. Leverone", "who_key": "Leverone Jason A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1332.0789, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $1K off the table in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000169274726000003/0001692747-26-000003-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192530}, {"id": "0001609284-26-000003", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Nicholas A. Saccomano", "who_key": "Saccomano Nicholas A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 378.0818, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims OKUR: $378", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000160928426000003/0001609284-26-000003-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192530}, {"id": "0001644467-26-000001", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "R. Michael Carruthers", "who_key": "Carruthers R 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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000164446726000001/0001644467-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218450}, {"id": "0001240122-26-000003", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Michael G. Grey", "who_key": "GREY MICHAEL G", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000124012226000003/0001240122-26-000003-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218450}, {"id": "0001889716-26-000001", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Valerie Malyvanh Jansen", "who_key": "Jansen Valerie Malyvanh", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000188971626000001/0001889716-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218450}, {"id": "0001921956-26-000002", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Andrew John Phillips", "who_key": "Phillips Andrew John", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000192195626000002/0001921956-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218450}, {"id": "0001547100-26-000004", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Liam Ratcliffe", "who_key": "Ratcliffe Liam", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000154710026000004/0001547100-26-000004-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218450}, {"id": "0001193125-26-262279", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Edward T. Mathers", "who_key": "Mathers Edward T", "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 OKUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000119312526262279/0001193125-26-262279-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218450}, {"id": "13DG-0000921895-26-001486", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P takes a 2.7% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001486-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241490}, {"id": "13DG-0001104659-26-062876", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 6% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-062876-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0001193125-26-146025", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "AI Biotechnology LLC", "who_key": "AI Biotechnology LLC", "role": "Substantial holder \u00b7 13D", "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": "AI Biotechnology LLC takes an activist stake in OKUR \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1942670/0001193125-26-146025-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}, {"id": "13DG-0001193125-26-145912", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "OnKure Therapeutics, Inc.", "who_key": "OnKure Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OnKure Therapeutics, Inc. crosses 5% of OKUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/0001193125-26-145912-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}, {"id": "13DG-0001346824-26-000096", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "OnKure Therapeutics, Inc.", "who_key": "OnKure Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OnKure Therapeutics, Inc. crosses 5% of OKUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/0001346824-26-000096-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}, {"id": "13DG-0001493152-26-015540", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "OnKure Therapeutics, Inc.", "who_key": "OnKure Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OnKure Therapeutics, Inc. crosses 5% of OKUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/0001493152-26-015540-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}], "recent_buys": [{"id": "0000950170-25-074459", "src": "INSIDERS", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Acorn Bioventures, L.P.", "who_key": "ACORN BIOVENTURES, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2590000.0, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OKUR lands a $2.6M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000095017025074459/0000950170-25-074459-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772850}], "institutional": [{"id": "13DG-0001104659-26-097335", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 5.5% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097335-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0000921895-26-002177", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 4.1% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002177-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0001493152-26-038382", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "OnKure Therapeutics, Inc.", "who_key": "OnKure Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OnKure Therapeutics, Inc. moves to a 3.6% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/0001493152-26-038382-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0001617201-26-000003", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "OnKure Therapeutics, Inc.", "who_key": "OnKure Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OnKure Therapeutics, Inc. moves to a 2.4% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/0001617201-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "13DG-0000921895-26-001486", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P takes a 2.7% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001486-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241490}, {"id": "13DG-0001104659-26-062876", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 6% passive stake in OKUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-062876-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0001193125-26-146025", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "AI Biotechnology LLC", "who_key": "AI Biotechnology LLC", "role": "Substantial holder \u00b7 13D", "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": "AI Biotechnology LLC takes an activist stake in OKUR \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1942670/0001193125-26-146025-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}, {"id": "13DG-0001193125-26-145912", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "OnKure Therapeutics, Inc.", "who_key": "OnKure Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OnKure Therapeutics, Inc. crosses 5% of OKUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/0001193125-26-145912-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}, {"id": "13DG-0001346824-26-000096", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "OnKure Therapeutics, Inc.", "who_key": "OnKure Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OnKure Therapeutics, Inc. crosses 5% of OKUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/0001346824-26-000096-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}, {"id": "13DG-0001493152-26-015540", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "OnKure Therapeutics, Inc.", "who_key": "OnKure Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OnKure Therapeutics, Inc. crosses 5% of OKUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/0001493152-26-015540-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}, {"id": "13DG-0001636587-26-000021", "src": "13DG", "ticker": "OKUR", "cik": "1637715", "company": "OnKure Therapeutics, Inc.", "company_raw": "OnKure Therapeutics, Inc.", "who": "Acorn Bioventures, L.P.", "who_key": "ACORN BIOVENTURES, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ACORN BIOVENTURES, L.P. crosses 5% of OKUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1766853/0001636587-26-000021-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310610}], "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": "OnKure Therapeutics, Inc. - Class A Common Stock", "new_value": "OnKure Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001637715", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001637715", "applied": 1, "detected_at": "2026-10-26T18:52:12.918832"}]}, "key_people": [{"who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 3411258.1255, "net": -3411258.1255, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3363022.6255, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000092963825001950/0000929638-25-001950-index.htm"}, {"action": "SELL", "amount": 48235.5, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000092963825001870/0000929638-25-001870-index.htm"}], "latest": {"action": "SELL", "amount": 3363022.6255, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000092963825001950/0000929638-25-001950-index.htm"}}, {"who": "Acorn Bioventures, L.P.", "who_key": "ACORN BIOVENTURES, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2590000.0, "sold": 0, "net": 2590000.0, "trades": 1, "top_score": 56.3, "lean": "buying", "history": [{"action": "BUY", "amount": 2590000.0, "date": "2025-05-15", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000095017025074459/0000950170-25-074459-index.htm"}], "latest": {"action": "BUY", "amount": 2590000.0, "date": "2025-05-15", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000095017025074459/0000950170-25-074459-index.htm"}}, {"who": "Jason A. Leverone", "who_key": "Leverone Jason A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14174.7607, "net": -14174.7607, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1332.0789, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000169274726000003/0001692747-26-000003-index.htm"}, {"action": "SELL", "amount": 1251.1065, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000169274726000001/0001692747-26-000001-index.htm"}, {"action": "SELL", "amount": 896.2453999999999, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000169274725000004/0001692747-25-000004-index.htm"}, {"action": "SELL", "amount": 794.9205, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000169274725000003/0001692747-25-000003-index.htm"}, {"action": "SELL", "amount": 722.4126, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000141588925018234/0001415889-25-018234-index.htm"}, {"action": "SELL", "amount": 9177.9968, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000141588925010418/0001415889-25-010418-index.htm"}], "latest": {"action": "SELL", "amount": 1332.0789, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000169274726000003/0001692747-26-000003-index.htm"}}, {"who": "Nicholas A. Saccomano", "who_key": "Saccomano Nicholas A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4003.9251, "net": -4003.9251, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 378.0818, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000160928426000003/0001609284-26-000003-index.htm"}, {"action": "SELL", "amount": 357.459, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000160928426000001/0001609284-26-000001-index.htm"}, {"action": "SELL", "amount": 258.18989999999997, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000160928425000004/0001609284-25-000004-index.htm"}, {"action": "SELL", "amount": 230.868, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000160928425000003/0001609284-25-000003-index.htm"}, {"action": "SELL", "amount": 209.8096, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000141588925018235/0001415889-25-018235-index.htm"}, {"action": "SELL", "amount": 2569.5168, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000141588925010419/0001415889-25-010419-index.htm"}], "latest": {"action": "SELL", "amount": 378.0818, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637715/000160928426000003/0001609284-26-000003-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-114447", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001609284-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001692747-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097335", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002177", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038382", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "Form 4/A", "accession": "0001622769-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347315", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344874", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001547100-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001921956-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001622769-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001889716-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001240122-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001644467-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001609284-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001692747-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0002037442-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001748961-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001617201-26-000003", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001193125-26-332839", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332809", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332773", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001609284-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001692747-26-000003", "price_sensitive": false}], "performance": {"ticker": "OKUR", "has_prices": true, "summary": {"n": 1, "avg": 0.9368932038834952, "win_rate": 1.0, "best": 0.9368932038834952, "worst": 0.9368932038834952, "as_of": "2026-08-14"}, "buys": [{"who": "ACORN BIOVENTURES, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2590000.0, "date": "2025-05-15", "score": 56.3, "ref_price": 2.06, "return": 0.9368932038834952}]}, "price_series": [{"date": "2021-04-09", "close": 138.9, "volume": 226174.0}, {"date": "2021-04-12", "close": 127.5, "volume": 31484.0}, {"date": "2021-04-13", "close": 122.3, "volume": 15408.0}, {"date": "2021-04-14", "close": 123.2, "volume": 12764.0}, {"date": "2021-04-15", "close": 126.9, "volume": 2854.0}, {"date": "2021-04-16", "close": 130.0, "volume": 4385.0}, {"date": "2021-04-19", "close": 127.2, "volume": 3486.0}, {"date": "2021-04-20", "close": 128.7, "volume": 2270.0}, {"date": "2021-04-21", "close": 128.0, "volume": 857.0}, {"date": "2021-04-22", "close": 132.0, "volume": 14338.0}, {"date": "2021-04-23", "close": 132.0, "volume": 8407.0}, {"date": "2021-04-26", "close": 133.9, "volume": 11686.0}, {"date": "2021-04-27", "close": 134.6, "volume": 13115.0}, {"date": "2021-04-28", "close": 133.8, "volume": 9338.0}, {"date": "2021-04-29", "close": 137.8, "volume": 12644.0}, {"date": "2021-04-30", "close": 144.0, "volume": 13721.0}, {"date": "2021-05-03", "close": 145.0, "volume": 7974.0}, {"date": "2021-05-04", "close": 146.5, "volume": 13149.0}, {"date": "2021-05-05", "close": 147.5, "volume": 9517.0}, {"date": "2021-05-06", "close": 148.4, "volume": 6972.0}, {"date": "2021-05-07", "close": 149.3, "volume": 9829.0}, {"date": "2021-05-10", "close": 134.1, "volume": 4702.0}, {"date": "2021-05-11", "close": 124.7, "volume": 2445.0}, {"date": "2021-05-12", "close": 111.5, "volume": 4573.0}, {"date": "2021-05-13", "close": 80.1, "volume": 10582.0}, {"date": "2021-05-14", "close": 77.8, "volume": 14705.0}, {"date": "2021-05-17", "close": 79.0, "volume": 6342.0}, {"date": "2021-05-18", "close": 83.6, "volume": 8575.0}, {"date": "2021-05-19", "close": 88.3, "volume": 3901.0}, {"date": "2021-05-20", "close": 93.9, "volume": 5213.0}, {"date": "2021-05-21", "close": 94.9, "volume": 7226.0}, {"date": "2021-05-24", "close": 92.1, "volume": 1205.0}, {"date": "2021-05-25", "close": 90.9, "volume": 2691.0}, {"date": "2021-05-26", "close": 94.1, "volume": 5605.0}, {"date": "2021-05-27", "close": 96.6, "volume": 1438.0}, {"date": "2021-05-28", "close": 100.5, "volume": 2927.0}, {"date": "2021-06-01", "close": 107.8, "volume": 6353.0}, {"date": "2021-06-02", "close": 106.9, "volume": 3087.0}, {"date": "2021-06-03", "close": 92.3, "volume": 9257.0}, {"date": "2021-06-04", "close": 97.0, "volume": 5227.0}, {"date": "2021-06-07", "close": 98.3, "volume": 4280.0}, {"date": "2021-06-08", "close": 96.3, "volume": 5600.0}, {"date": "2021-06-09", "close": 97.3, "volume": 4389.0}, {"date": "2021-06-10", "close": 107.1, "volume": 20506.0}, {"date": "2021-06-11", "close": 120.0, "volume": 6275.0}, {"date": "2021-06-14", "close": 117.1, "volume": 8605.0}, {"date": "2021-06-15", "close": 107.3, "volume": 9424.0}, {"date": "2021-06-16", "close": 100.6, "volume": 8410.0}, {"date": "2021-06-17", "close": 104.4, "volume": 5954.0}, {"date": "2021-06-18", "close": 86.3, "volume": 27007.0}, {"date": "2021-06-21", "close": 86.8, "volume": 17572.0}, {"date": "2021-06-22", "close": 91.4, "volume": 8002.0}, {"date": "2021-06-23", "close": 95.9, "volume": 8262.0}, {"date": "2021-06-24", "close": 96.4, "volume": 3256.0}, {"date": "2021-06-25", "close": 97.1, "volume": 74126.0}, {"date": "2021-06-28", "close": 96.0, "volume": 2042.0}, {"date": "2021-06-29", "close": 93.5, "volume": 6111.0}, {"date": "2021-06-30", "close": 93.3, "volume": 2918.0}, {"date": "2021-07-01", "close": 94.5, "volume": 2562.0}, {"date": "2021-07-02", "close": 92.9, "volume": 4775.0}, {"date": "2021-07-06", "close": 93.2, "volume": 5079.0}, {"date": "2021-07-07", "close": 91.5, "volume": 1934.0}, {"date": "2021-07-08", "close": 87.3, "volume": 4032.0}, {"date": "2021-07-09", "close": 85.1, "volume": 2650.0}, {"date": "2021-07-12", "close": 89.6, "volume": 1459.0}, {"date": "2021-07-13", "close": 90.1, "volume": 1894.0}, {"date": "2021-07-14", "close": 86.5, "volume": 1391.0}, {"date": "2021-07-15", "close": 83.6, "volume": 3465.0}, {"date": "2021-07-16", "close": 88.5, "volume": 13054.0}, {"date": "2021-07-19", "close": 83.8, "volume": 2497.0}, {"date": "2021-07-20", "close": 88.8, "volume": 2763.0}, {"date": "2021-07-21", "close": 88.8, "volume": 1230.0}, {"date": "2021-07-22", "close": 89.0, "volume": 694.0}, {"date": "2021-07-23", "close": 91.2, "volume": 1392.0}, {"date": "2021-07-26", "close": 88.7, "volume": 1408.0}, {"date": "2021-07-27", "close": 88.2, "volume": 2791.0}, {"date": "2021-07-28", "close": 86.7, "volume": 958.0}, {"date": "2021-07-29", "close": 84.6, "volume": 866.0}, {"date": "2021-07-30", "close": 81.9, "volume": 1837.0}, {"date": "2021-08-02", "close": 85.6, "volume": 856.0}, {"date": "2021-08-03", "close": 82.9, "volume": 678.0}, {"date": "2021-08-04", "close": 81.4, "volume": 972.0}, {"date": "2021-08-05", "close": 81.0, "volume": 813.0}, {"date": "2021-08-06", "close": 82.2, "volume": 1310.0}, {"date": "2021-08-09", "close": 82.8, "volume": 3889.0}, {"date": "2021-08-10", "close": 84.9, "volume": 1296.0}, {"date": "2021-08-11", "close": 85.0, "volume": 1027.0}, {"date": "2021-08-12", "close": 85.0, "volume": 1773.0}, {"date": "2021-08-13", "close": 83.1, "volume": 1959.0}, {"date": "2021-08-16", "close": 82.2, "volume": 2197.0}, {"date": "2021-08-17", "close": 82.5, "volume": 1158.0}, {"date": "2021-08-18", "close": 81.1, "volume": 2088.0}, {"date": "2021-08-19", "close": 78.7, "volume": 1544.0}, {"date": "2021-08-20", "close": 78.4, "volume": 5317.0}, {"date": "2021-08-23", "close": 75.8, "volume": 1707.0}, {"date": "2021-08-24", "close": 73.9, "volume": 3648.0}, {"date": "2021-08-25", "close": 70.4, "volume": 4324.0}, {"date": "2021-08-26", "close": 62.8, "volume": 6252.0}, {"date": "2021-08-27", "close": 79.0, "volume": 50052.0}, {"date": "2021-08-30", "close": 94.6, "volume": 69949.0}, {"date": "2021-08-31", "close": 110.7, "volume": 57158.0}, {"date": "2021-09-01", "close": 97.1, "volume": 26795.0}, {"date": "2021-09-02", "close": 90.8, "volume": 7510.0}, {"date": "2021-09-03", "close": 84.1, "volume": 5475.0}, {"date": "2021-09-07", "close": 88.8, "volume": 5951.0}, {"date": "2021-09-08", "close": 101.9, "volume": 49741.0}, {"date": "2021-09-09", "close": 96.1, "volume": 10140.0}, {"date": "2021-09-10", "close": 86.6, "volume": 5627.0}, {"date": "2021-09-13", "close": 92.2, "volume": 5426.0}, {"date": "2021-09-14", "close": 84.9, "volume": 3523.0}, {"date": "2021-09-15", "close": 76.5, "volume": 6070.0}, {"date": "2021-09-16", "close": 77.6, "volume": 2009.0}, {"date": "2021-09-17", "close": 79.8, "volume": 6723.0}, {"date": "2021-09-20", "close": 81.0, "volume": 4695.0}, {"date": "2021-09-21", "close": 78.0, "volume": 1833.0}, {"date": "2021-09-22", "close": 80.4, "volume": 1617.0}, {"date": "2021-09-23", "close": 81.1, "volume": 1494.0}, {"date": "2021-09-24", "close": 86.4, "volume": 7197.0}, {"date": "2021-09-27", "close": 81.7, "volume": 4167.0}, {"date": "2021-09-28", "close": 79.3, "volume": 4586.0}, {"date": "2021-09-29", "close": 74.1, "volume": 3453.0}, {"date": "2021-09-30", "close": 74.5, "volume": 2227.0}, {"date": "2021-10-01", "close": 72.1, "volume": 6414.0}, {"date": "2021-10-04", "close": 68.0, "volume": 3053.0}, {"date": "2021-10-05", "close": 64.0, "volume": 2516.0}, {"date": "2021-10-06", "close": 63.2, "volume": 1926.0}, {"date": "2021-10-07", "close": 69.2, "volume": 1813.0}, {"date": "2021-10-08", "close": 65.5, "volume": 1063.0}, {"date": "2021-10-11", "close": 64.4, "volume": 621.0}, {"date": "2021-10-12", "close": 67.2, "volume": 991.0}, {"date": "2021-10-13", "close": 66.1, "volume": 1421.0}, {"date": "2021-10-14", "close": 66.7, "volume": 7126.0}, {"date": "2021-10-15", "close": 64.4, "volume": 3836.0}, {"date": "2021-10-18", "close": 63.1, "volume": 5824.0}, {"date": "2021-10-19", "close": 68.9, "volume": 1877.0}, {"date": "2021-10-20", "close": 77.8, "volume": 4242.0}, {"date": "2021-10-21", "close": 70.1, "volume": 2095.0}, {"date": "2021-10-22", "close": 66.9, "volume": 2041.0}, {"date": "2021-10-25", "close": 65.2, "volume": 1369.0}, {"date": "2021-10-26", "close": 66.7, "volume": 2329.0}, {"date": "2021-10-27", "close": 65.2, "volume": 2469.0}, {"date": "2021-10-28", "close": 65.1, "volume": 592.0}, {"date": "2021-10-29", "close": 65.6, "volume": 1579.0}, {"date": "2021-11-01", "close": 70.0, "volume": 1865.0}, {"date": "2021-11-02", "close": 71.0, "volume": 2798.0}, {"date": "2021-11-03", "close": 71.7, "volume": 1777.0}, {"date": "2021-11-04", "close": 75.8, "volume": 1796.0}, {"date": "2021-11-05", "close": 79.3, "volume": 2980.0}, {"date": "2021-11-08", "close": 85.0, "volume": 6313.0}, {"date": "2021-11-09", "close": 80.1, "volume": 2798.0}, {"date": "2021-11-10", "close": 77.1, "volume": 2160.0}, {"date": "2021-11-11", "close": 84.1, "volume": 2713.0}, {"date": "2021-11-12", "close": 88.5, "volume": 2788.0}, {"date": "2021-11-15", "close": 81.7, "volume": 4527.0}, {"date": "2021-11-16", "close": 81.5, "volume": 2113.0}, {"date": "2021-11-17", "close": 81.6, "volume": 1810.0}, {"date": "2021-11-18", "close": 77.7, "volume": 2532.0}, {"date": "2021-11-19", "close": 79.9, "volume": 1765.0}, {"date": "2021-11-22", "close": 86.3, "volume": 16823.0}, {"date": "2021-11-23", "close": 79.7, "volume": 5128.0}, {"date": "2021-11-24", "close": 77.2, "volume": 3376.0}, {"date": "2021-11-26", "close": 70.3, "volume": 1548.0}, {"date": "2021-11-29", "close": 70.1, "volume": 1516.0}, {"date": "2021-11-30", "close": 68.8, "volume": 2003.0}, {"date": "2021-12-01", "close": 63.1, "volume": 2439.0}, {"date": "2021-12-02", "close": 63.0, "volume": 2183.0}, {"date": "2021-12-03", "close": 60.7, "volume": 4441.0}, {"date": "2021-12-06", "close": 68.7, "volume": 10240.0}, {"date": "2021-12-07", "close": 74.0, "volume": 7963.0}, {"date": "2021-12-08", "close": 73.9, "volume": 2290.0}, {"date": "2021-12-09", "close": 70.0, "volume": 1363.0}, {"date": "2021-12-10", "close": 66.9, "volume": 3590.0}, {"date": "2021-12-13", "close": 66.7, "volume": 7566.0}, {"date": "2021-12-14", "close": 82.6, "volume": 48862.0}, {"date": "2021-12-15", "close": 75.8, "volume": 5607.0}, {"date": "2021-12-16", "close": 71.8, "volume": 2647.0}, {"date": "2021-12-17", "close": 69.2, "volume": 13076.0}, {"date": "2021-12-20", "close": 68.8, "volume": 5697.0}, {"date": "2021-12-21", "close": 68.7, "volume": 4032.0}, {"date": "2021-12-22", "close": 79.2, "volume": 17126.0}, {"date": "2021-12-23", "close": 89.5, "volume": 15030.0}, {"date": "2021-12-27", "close": 96.8, "volume": 11570.0}, {"date": "2021-12-28", "close": 89.8, "volume": 8637.0}, {"date": "2021-12-29", "close": 86.5, "volume": 3307.0}, {"date": "2021-12-30", "close": 86.5, "volume": 3159.0}, {"date": "2021-12-31", "close": 85.5, "volume": 3266.0}, {"date": "2022-01-03", "close": 88.6, "volume": 4680.0}, {"date": "2022-01-04", "close": 89.2, "volume": 1918.0}, {"date": "2022-01-05", "close": 90.7, "volume": 7445.0}, {"date": "2022-01-06", "close": 88.2, "volume": 3965.0}, {"date": "2022-01-07", "close": 86.5, "volume": 1678.0}, {"date": "2022-01-10", "close": 88.1, "volume": 3173.0}, {"date": "2022-01-11", "close": 86.6, "volume": 2944.0}, {"date": "2022-01-12", "close": 89.2, "volume": 7744.0}, {"date": "2022-01-13", "close": 90.1, "volume": 6745.0}, {"date": "2022-01-14", "close": 89.8, "volume": 3858.0}, {"date": "2022-01-18", "close": 80.5, "volume": 2682.0}, {"date": "2022-01-19", "close": 79.6, "volume": 3724.0}, {"date": "2022-01-20", "close": 80.1, "volume": 3744.0}, {"date": "2022-01-21", "close": 77.0, "volume": 5024.0}, {"date": "2022-01-24", "close": 78.8, "volume": 4009.0}, {"date": "2022-01-25", "close": 72.3, "volume": 3831.0}, {"date": "2022-01-26", "close": 64.1, "volume": 5922.0}, {"date": "2022-01-27", "close": 63.0, "volume": 5478.0}, {"date": "2022-01-28", "close": 60.0, "volume": 7295.0}, {"date": "2022-01-31", "close": 62.1, "volume": 5007.0}, {"date": "2022-02-01", "close": 62.7, "volume": 5648.0}, {"date": "2022-02-02", "close": 57.1, "volume": 5168.0}, {"date": "2022-02-03", "close": 58.3, "volume": 3320.0}, {"date": "2022-02-04", "close": 57.3, "volume": 5548.0}, {"date": "2022-02-07", "close": 55.5, "volume": 4008.0}, {"date": "2022-02-08", "close": 55.5, "volume": 2613.0}, {"date": "2022-02-09", "close": 56.2, "volume": 10246.0}, {"date": "2022-02-10", "close": 51.7, "volume": 2793.0}, {"date": "2022-02-11", "close": 52.0, "volume": 2944.0}, {"date": "2022-02-14", "close": 50.5, "volume": 1444.0}, {"date": "2022-02-15", "close": 52.1, "volume": 3909.0}, {"date": "2022-02-16", "close": 52.9, "volume": 2480.0}, {"date": "2022-02-17", "close": 51.1, "volume": 1841.0}, {"date": "2022-02-18", "close": 49.8, "volume": 3106.0}, {"date": "2022-02-22", "close": 48.0, "volume": 3983.0}, {"date": "2022-02-23", "close": 46.1, "volume": 1756.0}, {"date": "2022-02-24", "close": 46.6, "volume": 2125.0}, {"date": "2022-02-25", "close": 50.2, "volume": 4172.0}, {"date": "2022-02-28", "close": 48.2, "volume": 14836.0}, {"date": "2022-03-01", "close": 44.9, "volume": 3378.0}, {"date": "2022-03-02", "close": 45.8, "volume": 2399.0}, {"date": "2022-03-03", "close": 44.3, "volume": 2428.0}, {"date": "2022-03-04", "close": 41.2, "volume": 891.0}, {"date": "2022-03-07", "close": 41.7, "volume": 2656.0}, {"date": "2022-03-08", "close": 42.9, "volume": 2754.0}, {"date": "2022-03-09", "close": 43.5, "volume": 1896.0}, {"date": "2022-03-10", "close": 42.1, "volume": 2940.0}, {"date": "2022-03-11", "close": 40.0, "volume": 1487.0}, {"date": "2022-03-14", "close": 35.3, "volume": 2511.0}, {"date": "2022-03-15", "close": 35.3, "volume": 1681.0}, {"date": "2022-03-16", "close": 34.2, "volume": 4085.0}, {"date": "2022-03-17", "close": 34.9, "volume": 4805.0}, {"date": "2022-03-18", "close": 34.2, "volume": 6381.0}, {"date": "2022-03-21", "close": 35.6, "volume": 5557.0}, {"date": "2022-03-22", "close": 35.4, "volume": 4190.0}, {"date": "2022-03-23", "close": 35.7, "volume": 4724.0}, {"date": "2022-03-24", "close": 34.9, "volume": 4270.0}, {"date": "2022-03-25", "close": 34.0, "volume": 2376.0}, {"date": "2022-03-28", "close": 33.0, "volume": 3594.0}, {"date": "2022-03-29", "close": 32.3, "volume": 4178.0}, {"date": "2022-03-30", "close": 32.3, "volume": 3807.0}, {"date": "2022-03-31", "close": 29.4, "volume": 13447.0}, {"date": "2022-04-01", "close": 30.4, "volume": 3099.0}, {"date": "2022-04-04", "close": 30.2, "volume": 4595.0}, {"date": "2022-04-05", "close": 28.8, "volume": 5451.0}, {"date": "2022-04-06", "close": 27.7, "volume": 6227.0}, {"date": "2022-04-07", "close": 29.0, "volume": 6153.0}, {"date": "2022-04-08", "close": 28.9, "volume": 4986.0}, {"date": "2022-04-11", "close": 27.8, "volume": 3622.0}, {"date": "2022-04-12", "close": 27.6, "volume": 2687.0}, {"date": "2022-04-13", "close": 27.6, "volume": 3960.0}, {"date": "2022-04-14", "close": 25.8, "volume": 3764.0}, {"date": "2022-04-18", "close": 25.1, "volume": 5661.0}, {"date": "2022-04-19", "close": 24.9, "volume": 6675.0}, {"date": "2022-04-20", "close": 25.1, "volume": 3549.0}, {"date": "2022-04-21", "close": 23.1, "volume": 9592.0}, {"date": "2022-04-22", "close": 23.1, "volume": 3662.0}, {"date": "2022-04-25", "close": 23.7, "volume": 5139.0}, {"date": "2022-04-26", "close": 22.4, "volume": 4359.0}, {"date": "2022-04-27", "close": 22.2, "volume": 4075.0}, {"date": "2022-04-28", "close": 23.4, "volume": 3850.0}, {"date": "2022-04-29", "close": 23.2, "volume": 9434.0}, {"date": "2022-05-02", "close": 24.0, "volume": 8013.0}, {"date": "2022-05-03", "close": 21.5, "volume": 13535.0}, {"date": "2022-05-04", "close": 21.9, "volume": 5361.0}, {"date": "2022-05-05", "close": 21.6, "volume": 6347.0}, {"date": "2022-05-06", "close": 22.3, "volume": 10942.0}, {"date": "2022-05-09", "close": 22.0, "volume": 6758.0}, {"date": "2022-05-10", "close": 24.0, "volume": 15154.0}, {"date": "2022-05-11", "close": 23.1, "volume": 15001.0}, {"date": "2022-05-12", "close": 21.2, "volume": 21538.0}, {"date": "2022-05-13", "close": 21.4, "volume": 8267.0}, {"date": "2022-05-16", "close": 20.9, "volume": 14822.0}, {"date": "2022-05-17", "close": 21.6, "volume": 7889.0}, {"date": "2022-05-18", "close": 21.1, "volume": 8341.0}, {"date": "2022-05-19", "close": 20.2, "volume": 47103.0}, {"date": "2022-05-20", "close": 20.0, "volume": 8183.0}, {"date": "2022-05-23", "close": 19.6, "volume": 6566.0}, {"date": "2022-05-24", "close": 20.7, "volume": 16641.0}, {"date": "2022-05-25", "close": 20.3, "volume": 10730.0}, {"date": "2022-05-26", "close": 21.2, "volume": 5912.0}, {"date": "2022-05-27", "close": 20.8, "volume": 1339.0}, {"date": "2022-05-31", "close": 20.7, "volume": 10791.0}, {"date": "2022-06-01", "close": 20.9, "volume": 2429.0}, {"date": "2022-06-02", "close": 21.1, "volume": 3099.0}, {"date": "2022-06-03", "close": 22.2, "volume": 4140.0}, {"date": "2022-06-06", "close": 22.0, "volume": 7982.0}, {"date": "2022-06-07", "close": 23.6, "volume": 8195.0}, {"date": "2022-06-08", "close": 23.0, "volume": 4002.0}, {"date": "2022-06-09", "close": 25.0, "volume": 9685.0}, {"date": "2022-06-10", "close": 23.7, "volume": 4115.0}, {"date": "2022-06-13", "close": 21.8, "volume": 5079.0}, {"date": "2022-06-14", "close": 21.7, "volume": 6806.0}, {"date": "2022-06-15", "close": 22.1, "volume": 3225.0}, {"date": "2022-06-16", "close": 20.3, "volume": 8424.0}, {"date": "2022-06-17", "close": 20.8, "volume": 3795.0}, {"date": "2022-06-21", "close": 21.8, "volume": 5498.0}, {"date": "2022-06-22", "close": 23.0, "volume": 13835.0}, {"date": "2022-06-23", "close": 23.1, "volume": 11526.0}, {"date": "2022-06-24", "close": 22.5, "volume": 101861.0}, {"date": "2022-06-27", "close": 22.4, "volume": 4496.0}, {"date": "2022-06-28", "close": 22.3, "volume": 10762.0}, {"date": "2022-06-29", "close": 23.3, "volume": 9412.0}, {"date": "2022-06-30", "close": 26.5, "volume": 17174.0}, {"date": "2022-07-01", "close": 26.5, "volume": 8406.0}, {"date": "2022-07-05", "close": 29.1, "volume": 17053.0}, {"date": "2022-07-06", "close": 28.3, "volume": 7599.0}, {"date": "2022-07-07", "close": 30.4, "volume": 9918.0}, {"date": "2022-07-08", "close": 30.7, "volume": 10263.0}, {"date": "2022-07-11", "close": 28.6, "volume": 3535.0}, {"date": "2022-07-12", "close": 29.7, "volume": 587.0}, {"date": "2022-07-13", "close": 29.2, "volume": 5033.0}, {"date": "2022-07-14", "close": 30.1, "volume": 3805.0}, {"date": "2022-07-15", "close": 29.6, "volume": 1448.0}, {"date": "2022-07-18", "close": 29.4, "volume": 409.0}, {"date": "2022-07-19", "close": 30.9, "volume": 5511.0}, {"date": "2022-07-20", "close": 32.4, "volume": 3498.0}, {"date": "2022-07-21", "close": 32.4, "volume": 3268.0}, {"date": "2022-07-22", "close": 32.6, "volume": 3955.0}, {"date": "2022-07-25", "close": 32.0, "volume": 2907.0}, {"date": "2022-07-26", "close": 33.0, "volume": 40801.0}, {"date": "2022-07-27", "close": 35.9, "volume": 10275.0}, {"date": "2022-07-28", "close": 36.0, "volume": 4333.0}, {"date": "2022-07-29", "close": 35.3, "volume": 2106.0}, {"date": "2022-08-01", "close": 33.3, "volume": 5058.0}, {"date": "2022-08-02", "close": 28.0, "volume": 16491.0}, {"date": "2022-08-03", "close": 23.5, "volume": 32955.0}, {"date": "2022-08-04", "close": 27.0, "volume": 9204.0}, {"date": "2022-08-05", "close": 26.4, "volume": 8102.0}, {"date": "2022-08-08", "close": 26.6, "volume": 4467.0}, {"date": "2022-08-09", "close": 25.2, "volume": 5330.0}, {"date": "2022-08-10", "close": 25.8, "volume": 3482.0}, {"date": "2022-08-11", "close": 27.6, "volume": 2580.0}, {"date": "2022-08-12", "close": 27.7, "volume": 441.0}, {"date": "2022-08-15", "close": 28.6, "volume": 5841.0}, {"date": "2022-08-16", "close": 31.2, "volume": 7118.0}, {"date": "2022-08-17", "close": 32.6, "volume": 6215.0}, {"date": "2022-08-18", "close": 31.8, "volume": 4892.0}, {"date": "2022-08-19", "close": 34.8, "volume": 5443.0}, {"date": "2022-08-22", "close": 34.3, "volume": 3014.0}, {"date": "2022-08-23", "close": 35.0, "volume": 558.0}, {"date": "2022-08-24", "close": 36.6, "volume": 3965.0}, {"date": "2022-08-25", "close": 33.5, "volume": 3264.0}, {"date": "2022-08-26", "close": 33.0, "volume": 1979.0}, {"date": "2022-08-29", "close": 32.6, "volume": 2880.0}, {"date": "2022-08-30", "close": 31.8, "volume": 1656.0}, {"date": "2022-08-31", "close": 31.5, "volume": 1720.0}, {"date": "2022-09-01", "close": 35.0, "volume": 4304.0}, {"date": "2022-09-02", "close": 32.9, "volume": 2094.0}, {"date": "2022-09-06", "close": 34.1, "volume": 3695.0}, {"date": "2022-09-07", "close": 35.2, "volume": 3138.0}, {"date": "2022-09-08", "close": 35.8, "volume": 1855.0}, {"date": "2022-09-09", "close": 39.2, "volume": 4820.0}, {"date": "2022-09-12", "close": 41.5, "volume": 6514.0}, {"date": "2022-09-13", "close": 42.5, "volume": 4404.0}, {"date": "2022-09-14", "close": 46.0, "volume": 3190.0}, {"date": "2022-09-15", "close": 48.5, "volume": 4338.0}, {"date": "2022-09-16", "close": 41.6, "volume": 6751.0}, {"date": "2022-09-19", "close": 40.8, "volume": 2051.0}, {"date": "2022-09-20", "close": 39.5, "volume": 1295.0}, {"date": "2022-09-21", "close": 38.9, "volume": 1658.0}, {"date": "2022-09-22", "close": 39.1, "volume": 1647.0}, {"date": "2022-09-23", "close": 34.0, "volume": 2600.0}, {"date": "2022-09-26", "close": 31.4, "volume": 1970.0}, {"date": "2022-09-27", "close": 31.0, "volume": 7296.0}, {"date": "2022-09-28", "close": 30.1, "volume": 1316.0}, {"date": "2022-09-29", "close": 30.6, "volume": 688.0}, {"date": "2022-09-30", "close": 33.5, "volume": 793.0}, {"date": "2022-10-03", "close": 34.8, "volume": 1813.0}, {"date": "2022-10-04", "close": 34.2, "volume": 1947.0}, {"date": "2022-10-05", "close": 33.4, "volume": 339.0}, {"date": "2022-10-06", "close": 31.2, "volume": 900.0}, {"date": "2022-10-07", "close": 32.0, "volume": 1460.0}, {"date": "2022-10-10", "close": 31.5, "volume": 1183.0}, {"date": "2022-10-11", "close": 30.8, "volume": 1394.0}, {"date": "2022-10-12", "close": 34.5, "volume": 4342.0}, {"date": "2022-10-13", "close": 32.7, "volume": 2668.0}, {"date": "2022-10-14", "close": 30.0, "volume": 170.0}, {"date": "2022-10-17", "close": 31.1, "volume": 730.0}, {"date": "2022-10-18", "close": 32.7, "volume": 2280.0}, {"date": "2022-10-19", "close": 31.0, "volume": 2860.0}, {"date": "2022-10-20", "close": 32.5, "volume": 1120.0}, {"date": "2022-10-21", "close": 29.7, "volume": 5249.0}, {"date": "2022-10-24", "close": 28.8, "volume": 819.0}, {"date": "2022-10-25", "close": 29.3, "volume": 12284.0}, {"date": "2022-10-26", "close": 30.5, "volume": 238.0}, {"date": "2022-10-27", "close": 31.4, "volume": 2152.0}, {"date": "2022-10-28", "close": 32.3, "volume": 854.0}, {"date": "2022-10-31", "close": 35.2, "volume": 764.0}, {"date": "2022-11-01", "close": 35.2, "volume": 553.0}, {"date": "2022-11-02", "close": 32.2, "volume": 597.0}, {"date": "2022-11-03", "close": 31.2, "volume": 595.0}, {"date": "2022-11-04", "close": 28.7, "volume": 706.0}, {"date": "2022-11-07", "close": 30.4, "volume": 2551.0}, {"date": "2022-11-08", "close": 30.2, "volume": 1377.0}, {"date": "2022-11-09", "close": 29.5, "volume": 881.0}, {"date": "2022-11-10", "close": 27.8, "volume": 1677.0}, {"date": "2022-11-11", "close": 27.799, "volume": 821.0}, {"date": "2022-11-14", "close": 26.8, "volume": 1822.0}, {"date": "2022-11-15", "close": 26.1, "volume": 3371.0}, {"date": "2022-11-16", "close": 24.9, "volume": 2492.0}, {"date": "2022-11-17", "close": 24.0, "volume": 2212.0}, {"date": "2022-11-18", "close": 24.386, "volume": 270.0}, {"date": "2022-11-21", "close": 22.2, "volume": 1461.0}, {"date": "2022-11-22", "close": 21.2, "volume": 2293.0}, {"date": "2022-11-23", "close": 23.05, "volume": 337.0}, {"date": "2022-11-25", "close": 23.5, "volume": 551.0}, {"date": "2022-11-28", "close": 24.8, "volume": 191.0}, {"date": "2022-11-29", "close": 21.9, "volume": 2294.0}, {"date": "2022-11-30", "close": 22.3, "volume": 2227.0}, {"date": "2022-12-01", "close": 21.5, "volume": 1404.0}, {"date": "2022-12-02", "close": 21.9, "volume": 979.0}, {"date": "2022-12-05", "close": 20.2, "volume": 1363.0}, {"date": "2022-12-06", "close": 20.2, "volume": 2517.0}, {"date": "2022-12-07", "close": 19.1, "volume": 1330.0}, {"date": "2022-12-08", "close": 19.649, "volume": 2577.0}, {"date": "2022-12-09", "close": 18.0, "volume": 1846.0}, {"date": "2022-12-12", "close": 18.6, "volume": 1382.0}, {"date": "2022-12-13", "close": 21.1, "volume": 4991.0}, {"date": "2022-12-14", "close": 21.4, "volume": 758.0}, {"date": "2022-12-15", "close": 22.0, "volume": 619.0}, {"date": "2022-12-16", "close": 22.5, "volume": 1061.0}, {"date": "2022-12-19", "close": 23.5, "volume": 2503.0}, {"date": "2022-12-20", "close": 22.0, "volume": 904.0}, {"date": "2022-12-21", "close": 20.8, "volume": 1872.0}, {"date": "2022-12-22", "close": 20.85, "volume": 4533.0}, {"date": "2022-12-23", "close": 21.85, "volume": 1118.0}, {"date": "2022-12-27", "close": 21.0, "volume": 1215.0}, {"date": "2022-12-28", "close": 21.139, "volume": 3679.0}, {"date": "2022-12-29", "close": 21.75, "volume": 3920.0}, {"date": "2022-12-30", "close": 23.3, "volume": 4660.0}, {"date": "2023-01-03", "close": 24.5, "volume": 10887.0}, {"date": "2023-01-04", "close": 25.8, "volume": 8595.0}, {"date": "2023-01-05", "close": 25.7, "volume": 1676.0}, {"date": "2023-01-06", "close": 26.0, "volume": 4051.0}, {"date": "2023-01-09", "close": 26.3, "volume": 4444.0}, {"date": "2023-01-10", "close": 26.8, "volume": 2432.0}, {"date": "2023-01-11", "close": 25.7, "volume": 1026.0}, {"date": "2023-01-12", "close": 25.7, "volume": 1152.0}, {"date": "2023-01-13", "close": 26.0, "volume": 939.0}, {"date": "2023-01-17", "close": 26.45, "volume": 2273.0}, {"date": "2023-01-18", "close": 24.7, "volume": 2552.0}, {"date": "2023-01-19", "close": 25.0, "volume": 2419.0}, {"date": "2023-01-20", "close": 24.4, "volume": 1319.0}, {"date": "2023-01-23", "close": 25.0, "volume": 11152.0}, {"date": "2023-01-24", "close": 25.5, "volume": 12589.0}, {"date": "2023-01-25", "close": 25.9, "volume": 4640.0}, {"date": "2023-01-26", "close": 27.1, "volume": 1381.0}, {"date": "2023-01-27", "close": 26.8, "volume": 3735.0}, {"date": "2023-01-30", "close": 27.0, "volume": 4164.0}, {"date": "2023-01-31", "close": 27.1, "volume": 7848.0}, {"date": "2023-02-01", "close": 26.5, "volume": 503.0}, {"date": "2023-02-02", "close": 26.5, "volume": 3731.0}, {"date": "2023-02-03", "close": 29.1, "volume": 9799.0}, {"date": "2023-02-06", "close": 28.8, "volume": 4719.0}, {"date": "2023-02-07", "close": 32.2, "volume": 6265.0}, {"date": "2023-02-08", "close": 30.3, "volume": 2772.0}, {"date": "2023-02-09", "close": 31.1, "volume": 2463.0}, {"date": "2023-02-10", "close": 30.1, "volume": 340.0}, {"date": "2023-02-13", "close": 30.6, "volume": 462.0}, {"date": "2023-02-14", "close": 27.6, "volume": 1893.0}, {"date": "2023-02-15", "close": 28.0, "volume": 1371.0}, {"date": "2023-02-16", "close": 29.1, "volume": 2381.0}, {"date": "2023-02-17", "close": 30.0, "volume": 5465.0}, {"date": "2023-02-21", "close": 29.7, "volume": 5824.0}, {"date": "2023-02-22", "close": 29.9, "volume": 3442.0}, {"date": "2023-02-23", "close": 30.7, "volume": 3932.0}, {"date": "2023-02-24", "close": 29.5, "volume": 4198.0}, {"date": "2023-02-27", "close": 31.6, "volume": 4840.0}, {"date": "2023-02-28", "close": 30.4, "volume": 1100.0}, {"date": "2023-03-01", "close": 32.9, "volume": 7432.0}, {"date": "2023-03-02", "close": 43.0, "volume": 60023.0}, {"date": "2023-03-03", "close": 42.0, "volume": 11649.0}, {"date": "2023-03-06", "close": 43.0, "volume": 5611.0}, {"date": "2023-03-07", "close": 43.5, "volume": 4330.0}, {"date": "2023-03-08", "close": 51.0, "volume": 16757.0}, {"date": "2023-03-09", "close": 48.95, "volume": 7549.0}, {"date": "2023-03-10", "close": 42.5, "volume": 7392.0}, {"date": "2023-03-13", "close": 43.3, "volume": 3709.0}, {"date": "2023-03-14", "close": 44.5, "volume": 2546.0}, {"date": "2023-03-15", "close": 43.5, "volume": 1212.0}, {"date": "2023-03-16", "close": 45.6, "volume": 2321.0}, {"date": "2023-03-17", "close": 57.1, "volume": 10946.0}, {"date": "2023-03-20", "close": 58.6, "volume": 13863.0}, {"date": "2023-03-21", "close": 61.8, "volume": 5880.0}, {"date": "2023-03-22", "close": 64.2, "volume": 6162.0}, {"date": "2023-03-23", "close": 55.7, "volume": 7943.0}, {"date": "2023-03-24", "close": 60.4, "volume": 5022.0}, {"date": "2023-03-27", "close": 59.0, "volume": 5078.0}, {"date": "2023-03-28", "close": 54.2, "volume": 11004.0}, {"date": "2023-03-29", "close": 55.8, "volume": 4561.0}, {"date": "2023-03-30", "close": 57.0, "volume": 3615.0}, {"date": "2023-03-31", "close": 59.8, "volume": 5226.0}, {"date": "2023-04-03", "close": 56.2, "volume": 3480.0}, {"date": "2023-04-04", "close": 54.4, "volume": 2175.0}, {"date": "2023-04-05", "close": 56.5, "volume": 3814.0}, {"date": "2023-04-06", "close": 56.0, "volume": 681.0}, {"date": "2023-04-10", "close": 60.05, "volume": 5234.0}, {"date": "2023-04-11", "close": 67.4, "volume": 8953.0}, {"date": "2023-04-12", "close": 74.4, "volume": 5820.0}, {"date": "2023-04-13", "close": 67.0, "volume": 9767.0}, {"date": "2023-04-14", "close": 68.0, "volume": 3448.0}, {"date": "2023-04-17", "close": 77.1, "volume": 8366.0}, {"date": "2023-04-18", "close": 82.3, "volume": 8020.0}, {"date": "2023-04-19", "close": 89.4, "volume": 11445.0}, {"date": "2023-04-20", "close": 98.0, "volume": 10363.0}, {"date": "2023-04-21", "close": 105.0, "volume": 23837.0}, {"date": "2023-04-24", "close": 96.8, "volume": 16301.0}, {"date": "2023-04-25", "close": 91.5, "volume": 5708.0}, {"date": "2023-04-26", "close": 99.7, "volume": 8353.0}, {"date": "2023-04-27", "close": 101.1, "volume": 9283.0}, {"date": "2023-04-28", "close": 102.2, "volume": 5319.0}, {"date": "2023-05-01", "close": 101.7, "volume": 5956.0}, {"date": "2023-05-02", "close": 94.8, "volume": 5981.0}, {"date": "2023-05-03", "close": 98.7, "volume": 5248.0}, {"date": "2023-05-04", "close": 97.3, "volume": 133837.0}, {"date": "2023-05-05", "close": 90.4, "volume": 14142.0}, {"date": "2023-05-08", "close": 93.6, "volume": 9835.0}, {"date": "2023-05-09", "close": 83.6, "volume": 5965.0}, {"date": "2023-05-10", "close": 79.8, "volume": 18202.0}, {"date": "2023-05-11", "close": 84.6, "volume": 14973.0}, {"date": "2023-05-12", "close": 81.25, "volume": 10822.0}, {"date": "2023-05-15", "close": 82.0, "volume": 13715.0}, {"date": "2023-05-16", "close": 79.9, "volume": 10050.0}, {"date": "2023-05-17", "close": 78.5, "volume": 7045.0}, {"date": "2023-05-18", "close": 76.9, "volume": 5630.0}, {"date": "2023-05-19", "close": 73.2, "volume": 7755.0}, {"date": "2023-05-22", "close": 82.1, "volume": 32628.0}, {"date": "2023-05-23", "close": 83.7, "volume": 13497.0}, {"date": "2023-05-24", "close": 81.7, "volume": 5879.0}, {"date": "2023-05-25", "close": 83.0, "volume": 7289.0}, {"date": "2023-05-26", "close": 81.8, "volume": 5731.0}, {"date": "2023-05-30", "close": 81.0, "volume": 5126.0}, {"date": "2023-05-31", "close": 80.0, "volume": 4290.0}, {"date": "2023-06-01", "close": 85.3, "volume": 8708.0}, {"date": "2023-06-02", "close": 81.8, "volume": 7692.0}, {"date": "2023-06-05", "close": 85.6, "volume": 20883.0}, {"date": "2023-06-06", "close": 90.1, "volume": 12055.0}, {"date": "2023-06-07", "close": 89.6, "volume": 9895.0}, {"date": "2023-06-08", "close": 88.4, "volume": 7329.0}, {"date": "2023-06-09", "close": 89.3, "volume": 8742.0}, {"date": "2023-06-12", "close": 87.6, "volume": 7298.0}, {"date": "2023-06-13", "close": 79.6, "volume": 20695.0}, {"date": "2023-06-14", "close": 74.2, "volume": 16595.0}, {"date": "2023-06-15", "close": 71.8, "volume": 14197.0}, {"date": "2023-06-16", "close": 72.0, "volume": 75722.0}, {"date": "2023-06-20", "close": 75.1, "volume": 12383.0}, {"date": "2023-06-21", "close": 78.2, "volume": 11848.0}, {"date": "2023-06-22", "close": 73.5, "volume": 12673.0}, {"date": "2023-06-23", "close": 70.5, "volume": 129540.0}, {"date": "2023-06-26", "close": 68.5, "volume": 14066.0}, {"date": "2023-06-27", "close": 66.0, "volume": 14815.0}, {"date": "2023-06-28", "close": 66.6, "volume": 12879.0}, {"date": "2023-06-29", "close": 63.0, "volume": 14980.0}, {"date": "2023-06-30", "close": 65.6, "volume": 20539.0}, {"date": "2023-07-03", "close": 64.1, "volume": 20543.0}, {"date": "2023-07-05", "close": 67.9, "volume": 18614.0}, {"date": "2023-07-06", "close": 67.9, "volume": 18188.0}, {"date": "2023-07-07", "close": 67.5, "volume": 5049.0}, {"date": "2023-07-10", "close": 73.2, "volume": 26734.0}, {"date": "2023-07-11", "close": 68.8, "volume": 16255.0}, {"date": "2023-07-12", "close": 71.4, "volume": 7828.0}, {"date": "2023-07-13", "close": 72.3, "volume": 11056.0}, {"date": "2023-07-14", "close": 73.6, "volume": 8232.0}, {"date": "2023-07-17", "close": 74.2, "volume": 8320.0}, {"date": "2023-07-18", "close": 68.0, "volume": 9243.0}, {"date": "2023-07-19", "close": 62.6, "volume": 13470.0}, {"date": "2023-07-20", "close": 67.5, "volume": 9874.0}, {"date": "2023-07-21", "close": 67.2, "volume": 11922.0}, {"date": "2023-07-24", "close": 62.9, "volume": 15061.0}, {"date": "2023-07-25", "close": 60.0, "volume": 8784.0}, {"date": "2023-07-26", "close": 59.7, "volume": 14843.0}, {"date": "2023-07-27", "close": 70.2, "volume": 27657.0}, {"date": "2023-07-28", "close": 79.0, "volume": 43021.0}, {"date": "2023-07-31", "close": 80.3, "volume": 19634.0}, {"date": "2023-08-01", "close": 76.5, "volume": 13896.0}, {"date": "2023-08-02", "close": 74.0, "volume": 10506.0}, {"date": "2023-08-03", "close": 72.7, "volume": 6961.0}, {"date": "2023-08-04", "close": 67.3, "volume": 17905.0}, {"date": "2023-08-07", "close": 67.0, "volume": 9590.0}, {"date": "2023-08-08", "close": 68.3, "volume": 13135.0}, {"date": "2023-08-09", "close": 66.4, "volume": 11156.0}, {"date": "2023-08-10", "close": 65.0, "volume": 12318.0}, {"date": "2023-08-11", "close": 62.2, "volume": 9462.0}, {"date": "2023-08-14", "close": 57.0, "volume": 15497.0}, {"date": "2023-08-15", "close": 56.4, "volume": 12700.0}, {"date": "2023-08-16", "close": 56.0, "volume": 16751.0}, {"date": "2023-08-17", "close": 54.4, "volume": 29922.0}, {"date": "2023-08-18", "close": 57.2, "volume": 13267.0}, {"date": "2023-08-21", "close": 61.8, "volume": 10396.0}, {"date": "2023-08-22", "close": 63.6, "volume": 6668.0}, {"date": "2023-08-23", "close": 64.4, "volume": 4924.0}, {"date": "2023-08-24", "close": 61.9, "volume": 4100.0}, {"date": "2023-08-25", "close": 62.5, "volume": 8256.0}, {"date": "2023-08-28", "close": 60.4, "volume": 14082.0}, {"date": "2023-08-29", "close": 63.6, "volume": 5249.0}, {"date": "2023-08-30", "close": 61.0, "volume": 8494.0}, {"date": "2023-08-31", "close": 60.2, "volume": 12737.0}, {"date": "2023-09-01", "close": 63.2, "volume": 10818.0}, {"date": "2023-09-05", "close": 65.5, "volume": 14638.0}, {"date": "2023-09-06", "close": 69.5, "volume": 23263.0}, {"date": "2023-09-07", "close": 74.0, "volume": 25846.0}, {"date": "2023-09-08", "close": 71.1, "volume": 16899.0}, {"date": "2023-09-11", "close": 69.8, "volume": 9819.0}, {"date": "2023-09-12", "close": 71.2, "volume": 7046.0}, {"date": "2023-09-13", "close": 68.7, "volume": 10737.0}, {"date": "2023-09-14", "close": 72.1, "volume": 9385.0}, {"date": "2023-09-15", "close": 73.3, "volume": 46173.0}, {"date": "2023-09-18", "close": 70.1, "volume": 15815.0}, {"date": "2023-09-19", "close": 73.3, "volume": 9803.0}, {"date": "2023-09-20", "close": 71.0, "volume": 4677.0}, {"date": "2023-09-21", "close": 70.9, "volume": 6071.0}, {"date": "2023-09-22", "close": 75.8, "volume": 10422.0}, {"date": "2023-09-25", "close": 78.4, "volume": 19262.0}, {"date": "2023-09-26", "close": 76.5, "volume": 17527.0}, {"date": "2023-09-27", "close": 75.0, "volume": 15613.0}, {"date": "2023-09-28", "close": 81.3, "volume": 19238.0}, {"date": "2023-09-29", "close": 76.15, "volume": 69440.0}, {"date": "2023-10-02", "close": 70.2, "volume": 17891.0}, {"date": "2023-10-03", "close": 70.5, "volume": 13577.0}, {"date": "2023-10-04", "close": 73.5, "volume": 13068.0}, {"date": "2023-10-05", "close": 74.1, "volume": 15398.0}, {"date": "2023-10-06", "close": 82.6, "volume": 20176.0}, {"date": "2023-10-09", "close": 83.7, "volume": 19142.0}, {"date": "2023-10-10", "close": 84.3, "volume": 13471.0}, {"date": "2023-10-11", "close": 82.1, "volume": 17765.0}, {"date": "2023-10-12", "close": 73.2, "volume": 19513.0}, {"date": "2023-10-13", "close": 74.1, "volume": 9975.0}, {"date": "2023-10-16", "close": 79.0, "volume": 15470.0}, {"date": "2023-10-17", "close": 80.5, "volume": 14106.0}, {"date": "2023-10-18", "close": 82.3, "volume": 13521.0}, {"date": "2023-10-19", "close": 83.3, "volume": 20795.0}, {"date": "2023-10-20", "close": 78.5, "volume": 8112.0}, {"date": "2023-10-23", "close": 77.8, "volume": 18900.0}, {"date": "2023-10-24", "close": 80.0, "volume": 6428.0}, {"date": "2023-10-25", "close": 80.05, "volume": 8716.0}, {"date": "2023-10-26", "close": 80.0, "volume": 9229.0}, {"date": "2023-10-27", "close": 80.0, "volume": 11244.0}, {"date": "2023-10-30", "close": 79.7, "volume": 28204.0}, {"date": "2023-10-31", "close": 80.9, "volume": 18787.0}, {"date": "2023-11-01", "close": 78.5, "volume": 9182.0}, {"date": "2023-11-02", "close": 79.5, "volume": 21872.0}, {"date": "2023-11-03", "close": 78.0, "volume": 12063.0}, {"date": "2023-11-06", "close": 77.2, "volume": 21907.0}, {"date": "2023-11-07", "close": 76.2, "volume": 8246.0}, {"date": "2023-11-08", "close": 70.2, "volume": 16465.0}, {"date": "2023-11-09", "close": 64.55, "volume": 11714.0}, {"date": "2023-11-10", "close": 64.0, "volume": 29063.0}, {"date": "2023-11-13", "close": 62.5, "volume": 17180.0}, {"date": "2023-11-14", "close": 63.4, "volume": 17692.0}, {"date": "2023-11-15", "close": 66.1, "volume": 20050.0}, {"date": "2023-11-16", "close": 61.0, "volume": 18464.0}, {"date": "2023-11-17", "close": 67.6, "volume": 24256.0}, {"date": "2023-11-20", "close": 62.6, "volume": 16314.0}, {"date": "2023-11-21", "close": 59.4, "volume": 54180.0}, {"date": "2023-11-22", "close": 60.4, "volume": 14479.0}, {"date": "2023-11-24", "close": 62.2, "volume": 9102.0}, {"date": "2023-11-27", "close": 59.0, "volume": 14322.0}, {"date": "2023-11-28", "close": 60.7, "volume": 9574.0}, {"date": "2023-11-29", "close": 60.0, "volume": 18523.0}, {"date": "2023-11-30", "close": 63.4, "volume": 18102.0}, {"date": "2023-12-01", "close": 65.5, "volume": 76163.0}, {"date": "2023-12-04", "close": 72.5, "volume": 34522.0}, {"date": "2023-12-05", "close": 69.2, "volume": 64567.0}, {"date": "2023-12-06", "close": 70.3, "volume": 40676.0}, {"date": "2023-12-07", "close": 70.0, "volume": 66431.0}, {"date": "2023-12-08", "close": 70.0, "volume": 26552.0}, {"date": "2023-12-11", "close": 72.4, "volume": 37263.0}, {"date": "2023-12-12", "close": 71.9, "volume": 22390.0}, {"date": "2023-12-13", "close": 77.5, "volume": 25189.0}, {"date": "2023-12-14", "close": 13.4, "volume": 2634161.0}, {"date": "2023-12-15", "close": 14.2, "volume": 445289.0}, {"date": "2023-12-18", "close": 14.3, "volume": 211711.0}, {"date": "2023-12-19", "close": 14.6, "volume": 131012.0}, {"date": "2023-12-20", "close": 13.4, "volume": 138930.0}, {"date": "2023-12-21", "close": 13.6, "volume": 116534.0}, {"date": "2023-12-22", "close": 13.6, "volume": 97775.0}, {"date": "2023-12-26", "close": 14.0, "volume": 237119.0}, {"date": "2023-12-27", "close": 16.6, "volume": 525823.0}, {"date": "2023-12-28", "close": 16.0, "volume": 137790.0}, {"date": "2023-12-29", "close": 16.0, "volume": 199914.0}, {"date": "2024-01-02", "close": 16.6, "volume": 120257.0}, {"date": "2024-01-03", "close": 16.5, "volume": 59694.0}, {"date": "2024-01-04", "close": 16.5, "volume": 80926.0}, {"date": "2024-01-05", "close": 16.5, "volume": 61100.0}, {"date": "2024-01-08", "close": 16.6, "volume": 37627.0}, {"date": "2024-01-09", "close": 16.9, "volume": 48185.0}, {"date": "2024-01-10", "close": 16.9, "volume": 46255.0}, {"date": "2024-01-11", "close": 16.8, "volume": 50279.0}, {"date": "2024-01-12", "close": 16.8, "volume": 37467.0}, {"date": "2024-01-16", "close": 16.7, "volume": 43190.0}, {"date": "2024-01-17", "close": 16.6, "volume": 28099.0}, {"date": "2024-01-18", "close": 16.5, "volume": 32851.0}, {"date": "2024-01-19", "close": 16.1, "volume": 95571.0}, {"date": "2024-01-22", "close": 15.95, "volume": 41263.0}, {"date": "2024-01-23", "close": 16.8, "volume": 70986.0}, {"date": "2024-01-24", "close": 16.5, "volume": 43637.0}, {"date": "2024-01-25", "close": 16.9, "volume": 35273.0}, {"date": "2024-01-26", "close": 16.5, "volume": 35145.0}, {"date": "2024-01-29", "close": 16.8, "volume": 49752.0}, {"date": "2024-01-30", "close": 16.5, "volume": 33879.0}, {"date": "2024-01-31", "close": 16.4, "volume": 45880.0}, {"date": "2024-02-01", "close": 16.4, "volume": 17886.0}, {"date": "2024-02-02", "close": 15.9, "volume": 51600.0}, {"date": "2024-02-05", "close": 16.4, "volume": 43724.0}, {"date": "2024-02-06", "close": 16.5, "volume": 23823.0}, {"date": "2024-02-07", "close": 16.4, "volume": 24130.0}, {"date": "2024-02-08", "close": 16.5, "volume": 19238.0}, {"date": "2024-02-09", "close": 17.4, "volume": 60573.0}, {"date": "2024-02-12", "close": 17.0, "volume": 32270.0}, {"date": "2024-02-13", "close": 16.5, "volume": 25409.0}, {"date": "2024-02-14", "close": 16.7, "volume": 9773.0}, {"date": "2024-02-15", "close": 16.7, "volume": 10663.0}, {"date": "2024-02-16", "close": 16.5, "volume": 20857.0}, {"date": "2024-02-20", "close": 16.4, "volume": 20121.0}, {"date": "2024-02-21", "close": 16.2, "volume": 37799.0}, {"date": "2024-02-22", "close": 16.3, "volume": 42978.0}, {"date": "2024-02-23", "close": 16.1, "volume": 37989.0}, {"date": "2024-02-26", "close": 16.4, "volume": 31083.0}, {"date": "2024-02-27", "close": 16.6, "volume": 15223.0}, {"date": "2024-02-28", "close": 16.2, "volume": 7970.0}, {"date": "2024-02-29", "close": 16.5, "volume": 17634.0}, {"date": "2024-03-01", "close": 16.4, "volume": 9859.0}, {"date": "2024-03-04", "close": 16.3, "volume": 17608.0}, {"date": "2024-03-05", "close": 16.4, "volume": 11654.0}, {"date": "2024-03-06", "close": 16.2, "volume": 9669.0}, {"date": "2024-03-07", "close": 16.4, "volume": 15997.0}, {"date": "2024-03-08", "close": 16.6, "volume": 27929.0}, {"date": "2024-03-11", "close": 16.1, "volume": 10439.0}, {"date": "2024-03-12", "close": 16.0, "volume": 23029.0}, {"date": "2024-03-13", "close": 16.1, "volume": 33163.0}, {"date": "2024-03-14", "close": 16.0, "volume": 64947.0}, {"date": "2024-03-15", "close": 16.6, "volume": 27291.0}, {"date": "2024-03-18", "close": 16.4, "volume": 17124.0}, {"date": "2024-03-19", "close": 16.5, "volume": 11275.0}, {"date": "2024-03-20", "close": 16.6, "volume": 8874.0}, {"date": "2024-03-21", "close": 16.9, "volume": 9419.0}, {"date": "2024-03-22", "close": 16.6, "volume": 6755.0}, {"date": "2024-03-25", "close": 16.7, "volume": 7557.0}, {"date": "2024-03-26", "close": 16.5, "volume": 7091.0}, {"date": "2024-03-27", "close": 16.5, "volume": 4709.0}, {"date": "2024-03-28", "close": 16.6, "volume": 10427.0}, {"date": "2024-04-01", "close": 17.0, "volume": 16594.0}, {"date": "2024-04-02", "close": 17.1, "volume": 8628.0}, {"date": "2024-04-03", "close": 17.1, "volume": 7990.0}, {"date": "2024-04-04", "close": 17.3, "volume": 7804.0}, {"date": "2024-04-05", "close": 17.1, "volume": 8933.0}, {"date": "2024-04-08", "close": 16.8, "volume": 4781.0}, {"date": "2024-04-09", "close": 17.0, "volume": 4375.0}, {"date": "2024-04-10", "close": 17.1, "volume": 5603.0}, {"date": "2024-04-11", "close": 17.0, "volume": 6509.0}, {"date": "2024-04-12", "close": 17.3, "volume": 4266.0}, {"date": "2024-04-15", "close": 16.6, "volume": 18606.0}, {"date": "2024-04-16", "close": 16.5, "volume": 4870.0}, {"date": "2024-04-17", "close": 17.7, "volume": 34899.0}, {"date": "2024-04-18", "close": 17.6, "volume": 7642.0}, {"date": "2024-04-19", "close": 17.4, "volume": 8299.0}, {"date": "2024-04-22", "close": 16.9, "volume": 18189.0}, {"date": "2024-04-23", "close": 16.75, "volume": 7814.0}, {"date": "2024-04-24", "close": 16.8, "volume": 13837.0}, {"date": "2024-04-25", "close": 16.5, "volume": 11961.0}, {"date": "2024-04-26", "close": 16.7, "volume": 11522.0}, {"date": "2024-04-29", "close": 16.7, "volume": 17181.0}, {"date": "2024-04-30", "close": 16.7, "volume": 9330.0}, {"date": "2024-05-01", "close": 17.1, "volume": 10788.0}, {"date": "2024-05-02", "close": 17.3, "volume": 4061.0}, {"date": "2024-05-03", "close": 17.4, "volume": 11068.0}, {"date": "2024-05-06", "close": 17.3, "volume": 4712.0}, {"date": "2024-05-07", "close": 17.4, "volume": 11814.0}, {"date": "2024-05-08", "close": 18.3, "volume": 28484.0}, {"date": "2024-05-09", "close": 18.6, "volume": 8312.0}, {"date": "2024-05-10", "close": 18.1, "volume": 6728.0}, {"date": "2024-05-13", "close": 15.9, "volume": 641768.0}, {"date": "2024-05-14", "close": 16.2, "volume": 145980.0}, {"date": "2024-05-15", "close": 16.0, "volume": 42488.0}, {"date": "2024-05-16", "close": 16.6, "volume": 24369.0}, {"date": "2024-05-17", "close": 17.5, "volume": 20482.0}, {"date": "2024-05-20", "close": 19.0, "volume": 28446.0}, {"date": "2024-05-21", "close": 18.9, "volume": 10007.0}, {"date": "2024-05-22", "close": 18.3, "volume": 12139.0}, {"date": "2024-05-23", "close": 17.3, "volume": 13816.0}, {"date": "2024-05-24", "close": 16.6, "volume": 13516.0}, {"date": "2024-05-28", "close": 17.4, "volume": 14662.0}, {"date": "2024-05-29", "close": 16.9, "volume": 8371.0}, {"date": "2024-05-30", "close": 17.2, "volume": 5072.0}, {"date": "2024-05-31", "close": 16.6, "volume": 10867.0}, {"date": "2024-06-03", "close": 16.7, "volume": 3849.0}, {"date": "2024-06-04", "close": 16.6, "volume": 4762.0}, {"date": "2024-06-05", "close": 17.0, "volume": 6826.0}, {"date": "2024-06-06", "close": 17.0, "volume": 6631.0}, {"date": "2024-06-07", "close": 16.7, "volume": 3895.0}, {"date": "2024-06-10", "close": 16.8, "volume": 6133.0}, {"date": "2024-06-11", "close": 17.1, "volume": 12763.0}, {"date": "2024-06-12", "close": 17.4, "volume": 44501.0}, {"date": "2024-06-13", "close": 17.0, "volume": 11700.0}, {"date": "2024-06-14", "close": 16.6, "volume": 14882.0}, {"date": "2024-06-17", "close": 16.5, "volume": 15192.0}, {"date": "2024-06-18", "close": 15.8, "volume": 19656.0}, {"date": "2024-06-20", "close": 15.8, "volume": 22790.0}, {"date": "2024-06-21", "close": 16.2, "volume": 15437.0}, {"date": "2024-06-24", "close": 16.2, "volume": 12966.0}, {"date": "2024-06-25", "close": 16.1, "volume": 6507.0}, {"date": "2024-06-26", "close": 15.7, "volume": 10338.0}, {"date": "2024-06-27", "close": 16.1, "volume": 11525.0}, {"date": "2024-06-28", "close": 15.1, "volume": 165174.0}, {"date": "2024-07-01", "close": 15.5, "volume": 12754.0}, {"date": "2024-07-02", "close": 15.1, "volume": 12709.0}, {"date": "2024-07-03", "close": 15.1, "volume": 7241.0}, {"date": "2024-07-05", "close": 15.0, "volume": 26220.0}, {"date": "2024-07-08", "close": 14.7, "volume": 12360.0}, {"date": "2024-07-09", "close": 15.0, "volume": 10923.0}, {"date": "2024-07-10", "close": 14.6, "volume": 7153.0}, {"date": "2024-07-11", "close": 15.1, "volume": 17523.0}, {"date": "2024-07-12", "close": 14.8, "volume": 9575.0}, {"date": "2024-07-15", "close": 15.2, "volume": 7800.0}, {"date": "2024-07-16", "close": 15.2, "volume": 1644.0}, {"date": "2024-07-17", "close": 14.9, "volume": 3768.0}, {"date": "2024-07-18", "close": 14.7, "volume": 2493.0}, {"date": "2024-07-19", "close": 14.8, "volume": 7700.0}, {"date": "2024-07-22", "close": 15.0, "volume": 8581.0}, {"date": "2024-07-23", "close": 15.0, "volume": 7495.0}, {"date": "2024-07-24", "close": 15.0, "volume": 3386.0}, {"date": "2024-07-25", "close": 14.9, "volume": 3845.0}, {"date": "2024-07-26", "close": 15.0, "volume": 7887.0}, {"date": "2024-07-29", "close": 14.7, "volume": 6877.0}, {"date": "2024-07-30", "close": 14.9, "volume": 4342.0}, {"date": "2024-07-31", "close": 14.9, "volume": 3214.0}, {"date": "2024-08-01", "close": 14.6, "volume": 3536.0}, {"date": "2024-08-02", "close": 14.4, "volume": 6258.0}, {"date": "2024-08-05", "close": 13.9, "volume": 11045.0}, {"date": "2024-08-06", "close": 13.8, "volume": 7289.0}, {"date": "2024-08-07", "close": 13.5, "volume": 8304.0}, {"date": "2024-08-08", "close": 13.5, "volume": 7928.0}, {"date": "2024-08-09", "close": 13.5, "volume": 5978.0}, {"date": "2024-08-12", "close": 13.4, "volume": 6125.0}, {"date": "2024-08-13", "close": 13.8, "volume": 26795.0}, {"date": "2024-08-14", "close": 14.7, "volume": 19827.0}, {"date": "2024-08-15", "close": 15.6, "volume": 13839.0}, {"date": "2024-08-16", "close": 15.5, "volume": 40133.0}, {"date": "2024-08-19", "close": 15.8, "volume": 6250.0}, {"date": "2024-08-20", "close": 15.8, "volume": 2935.0}, {"date": "2024-08-21", "close": 16.0, "volume": 2004.0}, {"date": "2024-08-22", "close": 15.3, "volume": 809.0}, {"date": "2024-08-23", "close": 15.5, "volume": 2416.0}, {"date": "2024-08-26", "close": 16.4, "volume": 36437.0}, {"date": "2024-08-27", "close": 15.6, "volume": 1288.0}, {"date": "2024-08-28", "close": 14.6, "volume": 1250.0}, {"date": "2024-08-29", "close": 15.0, "volume": 17004.0}, {"date": "2024-08-30", "close": 14.8, "volume": 756.0}, {"date": "2024-09-03", "close": 14.3, "volume": 2399.0}, {"date": "2024-09-04", "close": 14.3, "volume": 2236.0}, {"date": "2024-09-05", "close": 14.3, "volume": 1871.0}, {"date": "2024-09-06", "close": 14.3, "volume": 1421.0}, {"date": "2024-09-09", "close": 14.3, "volume": 2067.0}, {"date": "2024-09-10", "close": 14.2, "volume": 5501.0}, {"date": "2024-09-11", "close": 14.1, "volume": 2538.0}, {"date": "2024-09-12", "close": 14.1, "volume": 26319.0}, {"date": "2024-09-13", "close": 13.1, "volume": 69254.0}, {"date": "2024-09-16", "close": 13.7, "volume": 40593.0}, {"date": "2024-09-17", "close": 13.9, "volume": 23476.0}, {"date": "2024-09-18", "close": 15.0, "volume": 73323.0}, {"date": "2024-09-19", "close": 15.1, "volume": 61430.0}, {"date": "2024-09-20", "close": 15.0, "volume": 27352.0}, {"date": "2024-09-23", "close": 13.8, "volume": 65654.0}, {"date": "2024-09-24", "close": 14.1, "volume": 34436.0}, {"date": "2024-09-25", "close": 15.3, "volume": 36695.0}, {"date": "2024-09-26", "close": 16.2, "volume": 56192.0}, {"date": "2024-09-27", "close": 16.6, "volume": 13713.0}, {"date": "2024-09-30", "close": 17.0, "volume": 25092.0}, {"date": "2024-10-01", "close": 17.1, "volume": 25159.0}, {"date": "2024-10-02", "close": 16.5, "volume": 23821.0}, {"date": "2024-10-03", "close": 17.3, "volume": 34413.0}, {"date": "2024-10-04", "close": 18.2, "volume": 43752.0}, {"date": "2024-10-07", "close": 18.65, "volume": 59871.0}, {"date": "2024-10-08", "close": 19.21, "volume": 103425.0}, {"date": "2024-10-09", "close": 18.5, "volume": 57989.0}, {"date": "2024-10-10", "close": 19.0, "volume": 100315.0}, {"date": "2024-10-11", "close": 18.42, "volume": 124139.0}, {"date": "2024-10-14", "close": 18.69, "volume": 67783.0}, {"date": "2024-10-15", "close": 18.75, "volume": 114846.0}, {"date": "2024-10-16", "close": 18.59, "volume": 22788.0}, {"date": "2024-10-17", "close": 17.95, "volume": 70670.0}, {"date": "2024-10-18", "close": 18.51, "volume": 68878.0}, {"date": "2024-10-21", "close": 18.55, "volume": 84399.0}, {"date": "2024-10-22", "close": 18.83, "volume": 87268.0}, {"date": "2024-10-23", "close": 18.4, "volume": 53487.0}, {"date": "2024-10-24", "close": 17.18, "volume": 101102.0}, {"date": "2024-10-25", "close": 17.03, "volume": 56244.0}, {"date": "2024-10-28", "close": 17.36, "volume": 31479.0}, {"date": "2024-10-29", "close": 17.87, "volume": 44381.0}, {"date": "2024-10-30", "close": 17.49, "volume": 15956.0}, {"date": "2024-10-31", "close": 17.5, "volume": 110849.0}, {"date": "2024-11-01", "close": 16.29, "volume": 68325.0}, {"date": "2024-11-04", "close": 16.32, "volume": 80464.0}, {"date": "2024-11-05", "close": 17.61, "volume": 147200.0}, {"date": "2024-11-06", "close": 16.99, "volume": 110943.0}, {"date": "2024-11-07", "close": 17.19, "volume": 24506.0}, {"date": "2024-11-08", "close": 17.58, "volume": 29108.0}, {"date": "2024-11-11", "close": 17.55, "volume": 47358.0}, {"date": "2024-11-12", "close": 17.29, "volume": 37445.0}, {"date": "2024-11-13", "close": 16.88, "volume": 43628.0}, {"date": "2024-11-14", "close": 16.9, "volume": 31719.0}, {"date": "2024-11-15", "close": 16.6, "volume": 56585.0}, {"date": "2024-11-18", "close": 15.49, "volume": 42426.0}, {"date": "2024-11-19", "close": 16.39, "volume": 63379.0}, {"date": "2024-11-20", "close": 16.0, "volume": 19714.0}, {"date": "2024-11-21", "close": 15.99, "volume": 20625.0}, {"date": "2024-11-22", "close": 15.55, "volume": 53091.0}, {"date": "2024-11-25", "close": 15.48, "volume": 52516.0}, {"date": "2024-11-26", "close": 15.02, "volume": 73931.0}, {"date": "2024-11-27", "close": 14.76, "volume": 95523.0}, {"date": "2024-11-29", "close": 15.42, "volume": 32784.0}, {"date": "2024-12-02", "close": 14.95, "volume": 41482.0}, {"date": "2024-12-03", "close": 14.63, "volume": 67325.0}, {"date": "2024-12-04", "close": 14.18, "volume": 56233.0}, {"date": "2024-12-05", "close": 14.2, "volume": 40600.0}, {"date": "2024-12-06", "close": 14.16, "volume": 101659.0}, {"date": "2024-12-09", "close": 15.0, "volume": 131529.0}, {"date": "2024-12-10", "close": 13.73, "volume": 171591.0}, {"date": "2024-12-11", "close": 12.35, "volume": 98748.0}, {"date": "2024-12-12", "close": 10.83, "volume": 125488.0}, {"date": "2024-12-13", "close": 9.86, "volume": 103258.0}, {"date": "2024-12-16", "close": 9.08, "volume": 176500.0}, {"date": "2024-12-17", "close": 8.73, "volume": 142051.0}, {"date": "2024-12-18", "close": 8.61, "volume": 512922.0}, {"date": "2024-12-19", "close": 8.05, "volume": 152140.0}, {"date": "2024-12-20", "close": 8.38, "volume": 500885.0}, {"date": "2024-12-23", "close": 8.18, "volume": 380256.0}, {"date": "2024-12-24", "close": 7.89, "volume": 29214.0}, {"date": "2024-12-26", "close": 8.19, "volume": 119205.0}, {"date": "2024-12-27", "close": 8.16, "volume": 75553.0}, {"date": "2024-12-30", "close": 8.27, "volume": 135928.0}, {"date": "2024-12-31", "close": 8.6, "volume": 87917.0}, {"date": "2025-01-02", "close": 8.52, "volume": 83617.0}, {"date": "2025-01-03", "close": 8.97, "volume": 86254.0}, {"date": "2025-01-06", "close": 8.5, "volume": 147855.0}, {"date": "2025-01-07", "close": 7.91, "volume": 66267.0}, {"date": "2025-01-08", "close": 7.81, "volume": 32956.0}, {"date": "2025-01-10", "close": 7.43, "volume": 409360.0}, {"date": "2025-01-13", "close": 7.26, "volume": 222113.0}, {"date": "2025-01-14", "close": 6.38, "volume": 247951.0}, {"date": "2025-01-15", "close": 6.4, "volume": 73248.0}, {"date": "2025-01-16", "close": 6.01, "volume": 83252.0}, {"date": "2025-01-17", "close": 5.79, "volume": 89693.0}, {"date": "2025-01-21", "close": 5.9, "volume": 49048.0}, {"date": "2025-01-22", "close": 5.7, "volume": 115599.0}, {"date": "2025-01-23", "close": 5.38, "volume": 175418.0}, {"date": "2025-01-24", "close": 5.66, "volume": 266611.0}, {"date": "2025-01-27", "close": 5.19, "volume": 183193.0}, {"date": "2025-01-28", "close": 5.0, "volume": 200159.0}, {"date": "2025-01-29", "close": 5.28, "volume": 85147.0}, {"date": "2025-01-30", "close": 5.83, "volume": 80482.0}, {"date": "2025-01-31", "close": 6.15, "volume": 69809.0}, {"date": "2025-02-03", "close": 5.89, "volume": 45878.0}, {"date": "2025-02-04", "close": 5.74, "volume": 141343.0}, {"date": "2025-02-05", "close": 6.02, "volume": 50001.0}, {"date": "2025-02-06", "close": 5.69, "volume": 24573.0}, {"date": "2025-02-07", "close": 5.85, "volume": 49489.0}, {"date": "2025-02-10", "close": 5.82, "volume": 30978.0}, {"date": "2025-02-11", "close": 5.45, "volume": 22146.0}, {"date": "2025-02-12", "close": 5.45, "volume": 35064.0}, {"date": "2025-02-13", "close": 5.63, "volume": 10552.0}, {"date": "2025-02-14", "close": 5.74, "volume": 24631.0}, {"date": "2025-02-18", "close": 5.69, "volume": 30563.0}, {"date": "2025-02-19", "close": 5.7, "volume": 24722.0}, {"date": "2025-02-20", "close": 5.46, "volume": 29463.0}, {"date": "2025-02-21", "close": 5.46, "volume": 27947.0}, {"date": "2025-02-24", "close": 5.05, "volume": 33447.0}, {"date": "2025-02-25", "close": 4.93, "volume": 38283.0}, {"date": "2025-02-26", "close": 4.92, "volume": 22189.0}, {"date": "2025-02-27", "close": 4.89, "volume": 29456.0}, {"date": "2025-02-28", "close": 5.07, "volume": 61964.0}, {"date": "2025-03-03", "close": 4.83, "volume": 22442.0}, {"date": "2025-03-04", "close": 5.19, "volume": 73483.0}, {"date": "2025-03-05", "close": 5.13, "volume": 27500.0}, {"date": "2025-03-06", "close": 5.06, "volume": 16300.0}, {"date": "2025-03-07", "close": 5.02, "volume": 42785.0}, {"date": "2025-03-10", "close": 4.96, "volume": 17420.0}, {"date": "2025-03-11", "close": 4.95, "volume": 45922.0}, {"date": "2025-03-12", "close": 4.79, "volume": 41960.0}, {"date": "2025-03-13", "close": 4.62, "volume": 60398.0}, {"date": "2025-03-14", "close": 4.61, "volume": 39005.0}, {"date": "2025-03-17", "close": 4.82, "volume": 31101.0}, {"date": "2025-03-18", "close": 4.91, "volume": 48764.0}, {"date": "2025-03-19", "close": 5.0, "volume": 30764.0}, {"date": "2025-03-20", "close": 5.0, "volume": 6333.0}, {"date": "2025-03-21", "close": 5.05, "volume": 19052.0}, {"date": "2025-03-24", "close": 4.96, "volume": 11964.0}, {"date": "2025-03-25", "close": 4.78, "volume": 29691.0}, {"date": "2025-03-26", "close": 4.74, "volume": 37070.0}, {"date": "2025-03-27", "close": 4.69, "volume": 24488.0}, {"date": "2025-03-28", "close": 4.46, "volume": 5745.0}, {"date": "2025-03-31", "close": 4.3, "volume": 20883.0}, {"date": "2025-04-01", "close": 4.26, "volume": 17495.0}, {"date": "2025-04-02", "close": 4.13, "volume": 14314.0}, {"date": "2025-04-03", "close": 3.89, "volume": 12610.0}, {"date": "2025-04-04", "close": 3.13, "volume": 309491.0}, {"date": "2025-04-07", "close": 3.09, "volume": 211537.0}, {"date": "2025-04-08", "close": 3.07, "volume": 60033.0}, {"date": "2025-04-09", "close": 3.15, "volume": 58491.0}, {"date": "2025-04-10", "close": 2.96, "volume": 68311.0}, {"date": "2025-04-11", "close": 2.95, "volume": 19750.0}, {"date": "2025-04-14", "close": 3.04, "volume": 15527.0}, {"date": "2025-04-15", "close": 3.0, "volume": 20087.0}, {"date": "2025-04-16", "close": 2.93, "volume": 15165.0}, {"date": "2025-04-17", "close": 2.89, "volume": 10410.0}, {"date": "2025-04-21", "close": 2.73, "volume": 119851.0}, {"date": "2025-04-22", "close": 2.6, "volume": 136677.0}, {"date": "2025-04-23", "close": 2.76, "volume": 99209.0}, {"date": "2025-04-24", "close": 2.65, "volume": 220749.0}, {"date": "2025-04-25", "close": 2.6, "volume": 108496.0}, {"date": "2025-04-28", "close": 2.54, "volume": 45951.0}, {"date": "2025-04-29", "close": 2.53, "volume": 40620.0}, {"date": "2025-04-30", "close": 2.49, "volume": 53836.0}, {"date": "2025-05-01", "close": 2.5, "volume": 22270.0}, {"date": "2025-05-02", "close": 2.5, "volume": 91911.0}, {"date": "2025-05-05", "close": 2.51, "volume": 60896.0}, {"date": "2025-05-06", "close": 2.23, "volume": 81597.0}, {"date": "2025-05-07", "close": 2.155, "volume": 34925.0}, {"date": "2025-05-08", "close": 2.0, "volume": 98744.0}, {"date": "2025-05-09", "close": 1.92, "volume": 185911.0}, {"date": "2025-05-12", "close": 1.95, "volume": 154533.0}, {"date": "2025-05-13", "close": 1.84, "volume": 758780.0}, {"date": "2025-05-14", "close": 1.83, "volume": 81961.0}, {"date": "2025-05-15", "close": 2.06, "volume": 2469928.0}, {"date": "2025-05-16", "close": 2.0, "volume": 450903.0}, {"date": "2025-05-19", "close": 2.2, "volume": 230807.0}, {"date": "2025-05-20", "close": 2.32, "volume": 669684.0}, {"date": "2025-05-21", "close": 2.25, "volume": 181091.0}, {"date": "2025-05-22", "close": 2.15, "volume": 59895.0}, {"date": "2025-05-23", "close": 2.15, "volume": 85095.0}, {"date": "2025-05-27", "close": 2.26, "volume": 245356.0}, {"date": "2025-05-28", "close": 2.44, "volume": 288460.0}, {"date": "2025-05-29", "close": 2.55, "volume": 283552.0}, {"date": "2025-05-30", "close": 2.53, "volume": 148769.0}, {"date": "2025-06-02", "close": 2.65, "volume": 85463.0}, {"date": "2025-06-03", "close": 2.69, "volume": 90916.0}, {"date": "2025-06-04", "close": 2.89, "volume": 159106.0}, {"date": "2025-06-05", "close": 2.86, "volume": 40639.0}, {"date": "2025-06-06", "close": 2.88, "volume": 32507.0}, {"date": "2025-06-09", "close": 2.87, "volume": 74982.0}, {"date": "2025-06-10", "close": 2.99, "volume": 120916.0}, {"date": "2025-06-11", "close": 2.83, "volume": 51579.0}, {"date": "2025-06-12", "close": 2.85, "volume": 39886.0}, {"date": "2025-06-13", "close": 2.65, "volume": 165866.0}, {"date": "2025-06-16", "close": 2.6, "volume": 35998.0}, {"date": "2025-06-17", "close": 2.42, "volume": 113389.0}, {"date": "2025-06-18", "close": 2.42, "volume": 187851.0}, {"date": "2025-06-20", "close": 2.37, "volume": 72498.0}, {"date": "2025-06-23", "close": 2.41, "volume": 103337.0}, {"date": "2025-06-24", "close": 2.56, "volume": 53593.0}, {"date": "2025-06-25", "close": 2.56, "volume": 15703.0}, {"date": "2025-06-26", "close": 2.52, "volume": 20502.0}, {"date": "2025-06-27", "close": 2.4, "volume": 93396.0}, {"date": "2025-06-30", "close": 2.39, "volume": 25068.0}, {"date": "2025-07-01", "close": 2.4, "volume": 50049.0}, {"date": "2025-07-02", "close": 2.4, "volume": 87120.0}, {"date": "2025-07-03", "close": 2.38, "volume": 38896.0}, {"date": "2025-07-07", "close": 2.39, "volume": 88295.0}, {"date": "2025-07-08", "close": 2.46, "volume": 81687.0}, {"date": "2025-07-09", "close": 2.55, "volume": 46801.0}, {"date": "2025-07-10", "close": 2.55, "volume": 23874.0}, {"date": "2025-07-11", "close": 2.5, "volume": 90738.0}, {"date": "2025-07-14", "close": 2.5, "volume": 41485.0}, {"date": "2025-07-15", "close": 2.51, "volume": 70665.0}, {"date": "2025-07-16", "close": 2.49, "volume": 162352.0}, {"date": "2025-07-17", "close": 2.38, "volume": 121896.0}, {"date": "2025-07-18", "close": 2.33, "volume": 131670.0}, {"date": "2025-07-21", "close": 2.32, "volume": 82961.0}, {"date": "2025-07-22", "close": 2.24, "volume": 44534.0}, {"date": "2025-07-23", "close": 2.38, "volume": 74341.0}, {"date": "2025-07-24", "close": 2.37, "volume": 63953.0}, {"date": "2025-07-25", "close": 2.31, "volume": 50925.0}, {"date": "2025-07-28", "close": 2.28, "volume": 50411.0}, {"date": "2025-07-29", "close": 2.26, "volume": 45984.0}, {"date": "2025-07-30", "close": 2.28, "volume": 88225.0}, {"date": "2025-07-31", "close": 2.21, "volume": 45021.0}, {"date": "2025-08-01", "close": 2.2, "volume": 18324.0}, {"date": "2025-08-04", "close": 2.165, "volume": 127191.0}, {"date": "2025-08-05", "close": 2.16, "volume": 54655.0}, {"date": "2025-08-06", "close": 2.04, "volume": 82067.0}, {"date": "2025-08-07", "close": 2.01, "volume": 58330.0}, {"date": "2025-08-08", "close": 2.04, "volume": 76397.0}, {"date": "2025-08-11", "close": 2.03, "volume": 63005.0}, {"date": "2025-08-12", "close": 2.0, "volume": 56289.0}, {"date": "2025-08-13", "close": 2.4, "volume": 498863.0}, {"date": "2025-08-14", "close": 2.67, "volume": 771300.0}, {"date": "2025-08-15", "close": 2.53, "volume": 192822.0}, {"date": "2025-08-18", "close": 2.8, "volume": 158306.0}, {"date": "2025-08-19", "close": 2.74, "volume": 92338.0}, {"date": "2025-08-20", "close": 2.73, "volume": 42413.0}, {"date": "2025-08-21", "close": 2.71, "volume": 51376.0}, {"date": "2025-08-22", "close": 2.83, "volume": 59582.0}, {"date": "2025-08-25", "close": 2.815, "volume": 30239.0}, {"date": "2025-08-26", "close": 2.75, "volume": 25752.0}, {"date": "2025-08-27", "close": 2.8, "volume": 90792.0}, {"date": "2025-08-28", "close": 2.81, "volume": 19871.0}, {"date": "2025-08-29", "close": 2.75, "volume": 37314.0}, {"date": "2025-09-02", "close": 2.77, "volume": 32790.0}, {"date": "2025-09-03", "close": 2.83, "volume": 72178.0}, {"date": "2025-09-04", "close": 2.69, "volume": 105936.0}, {"date": "2025-09-05", "close": 2.75, "volume": 20763.0}, {"date": "2025-09-08", "close": 2.63, "volume": 54836.0}, {"date": "2025-09-09", "close": 2.57, "volume": 93071.0}, {"date": "2025-09-10", "close": 2.5, "volume": 54286.0}, {"date": "2025-09-11", "close": 2.44, "volume": 99366.0}, {"date": "2025-09-12", "close": 2.45, "volume": 64544.0}, {"date": "2025-09-15", "close": 2.39, "volume": 24873.0}, {"date": "2025-09-16", "close": 2.37, "volume": 50395.0}, {"date": "2025-09-17", "close": 2.39, "volume": 22706.0}, {"date": "2025-09-18", "close": 2.48, "volume": 17846.0}, {"date": "2025-09-19", "close": 2.57, "volume": 59215.0}, {"date": "2025-09-22", "close": 2.61, "volume": 84860.0}, {"date": "2025-09-23", "close": 2.53, "volume": 43280.0}, {"date": "2025-09-24", "close": 2.6, "volume": 17153.0}, {"date": "2025-09-25", "close": 2.54, "volume": 14837.0}, {"date": "2025-09-26", "close": 2.51, "volume": 24735.0}, {"date": "2025-09-29", "close": 2.67, "volume": 112630.0}, {"date": "2025-09-30", "close": 2.75, "volume": 134178.0}, {"date": "2025-10-01", "close": 2.67, "volume": 67147.0}, {"date": "2025-10-02", "close": 2.8, "volume": 54412.0}, {"date": "2025-10-03", "close": 2.71, "volume": 190656.0}, {"date": "2025-10-06", "close": 2.82, "volume": 163308.0}, {"date": "2025-10-07", "close": 2.99, "volume": 322558.0}, {"date": "2025-10-08", "close": 3.04, "volume": 185107.0}, {"date": "2025-10-09", "close": 3.13, "volume": 104136.0}, {"date": "2025-10-10", "close": 3.05, "volume": 62565.0}, {"date": "2025-10-13", "close": 2.88, "volume": 80603.0}, {"date": "2025-10-14", "close": 2.89, "volume": 92793.0}, {"date": "2025-10-15", "close": 2.97, "volume": 107566.0}, {"date": "2025-10-16", "close": 2.88, "volume": 102059.0}, {"date": "2025-10-17", "close": 2.78, "volume": 90976.0}, {"date": "2025-10-20", "close": 2.93, "volume": 84094.0}, {"date": "2025-10-21", "close": 3.0, "volume": 95636.0}, {"date": "2025-10-22", "close": 2.9, "volume": 72096.0}, {"date": "2025-10-23", "close": 2.98, "volume": 159306.0}, {"date": "2025-10-24", "close": 3.32, "volume": 634600.0}, {"date": "2025-10-27", "close": 3.57, "volume": 331510.0}, {"date": "2025-10-28", "close": 3.33, "volume": 173022.0}, {"date": "2025-10-29", "close": 3.19, "volume": 64635.0}, {"date": "2025-10-30", "close": 3.35, "volume": 88593.0}, {"date": "2025-10-31", "close": 3.39, "volume": 68530.0}, {"date": "2025-11-03", "close": 3.27, "volume": 142443.0}, {"date": "2025-11-04", "close": 3.1, "volume": 98719.0}, {"date": "2025-11-05", "close": 3.0, "volume": 32563.0}, {"date": "2025-11-06", "close": 3.16, "volume": 75144.0}, {"date": "2025-11-07", "close": 2.94, "volume": 391768.0}, {"date": "2025-11-10", "close": 3.07, "volume": 111663.0}, {"date": "2025-11-11", "close": 3.17, "volume": 55704.0}, {"date": "2025-11-12", "close": 3.08, "volume": 31645.0}, {"date": "2025-11-13", "close": 3.14, "volume": 58316.0}, {"date": "2025-11-14", "close": 3.13, "volume": 289298.0}, {"date": "2025-11-17", "close": 3.16, "volume": 85497.0}, {"date": "2025-11-18", "close": 2.93, "volume": 67960.0}, {"date": "2025-11-19", "close": 2.76, "volume": 63576.0}, {"date": "2025-11-20", "close": 2.62, "volume": 50804.0}, {"date": "2025-11-21", "close": 2.58, "volume": 50531.0}, {"date": "2025-11-24", "close": 2.75, "volume": 453813.0}, {"date": "2025-11-25", "close": 2.83, "volume": 32153.0}, {"date": "2025-11-26", "close": 2.86, "volume": 66502.0}, {"date": "2025-11-28", "close": 3.01, "volume": 60748.0}, {"date": "2025-12-01", "close": 2.84, "volume": 207727.0}, {"date": "2025-12-02", "close": 2.62, "volume": 40955.0}, {"date": "2025-12-03", "close": 2.62, "volume": 376755.0}, {"date": "2025-12-04", "close": 2.63, "volume": 49770.0}, {"date": "2025-12-05", "close": 3.06, "volume": 710519.0}, {"date": "2025-12-08", "close": 3.42, "volume": 381699.0}, {"date": "2025-12-09", "close": 3.33, "volume": 157993.0}, {"date": "2025-12-10", "close": 3.47, "volume": 74555.0}, {"date": "2025-12-11", "close": 3.23, "volume": 131269.0}, {"date": "2025-12-12", "close": 3.07, "volume": 50018.0}, {"date": "2025-12-15", "close": 3.2, "volume": 120442.0}, {"date": "2025-12-16", "close": 3.02, "volume": 53918.0}, {"date": "2025-12-17", "close": 2.94, "volume": 129016.0}, {"date": "2025-12-18", "close": 3.11, "volume": 23350.0}, {"date": "2025-12-19", "close": 3.01, "volume": 240509.0}, {"date": "2025-12-22", "close": 2.96, "volume": 72627.0}, {"date": "2025-12-23", "close": 2.83, "volume": 106142.0}, {"date": "2025-12-24", "close": 2.85, "volume": 74645.0}, {"date": "2025-12-26", "close": 2.8, "volume": 100143.0}, {"date": "2025-12-29", "close": 2.69, "volume": 94732.0}, {"date": "2025-12-30", "close": 2.85, "volume": 215362.0}, {"date": "2025-12-31", "close": 2.9, "volume": 59890.0}, {"date": "2026-01-02", "close": 2.96, "volume": 19325.0}, {"date": "2026-01-05", "close": 2.87, "volume": 67265.0}, {"date": "2026-01-06", "close": 2.78, "volume": 29417.0}, {"date": "2026-01-07", "close": 2.82, "volume": 75577.0}, {"date": "2026-01-08", "close": 2.86, "volume": 85970.0}, {"date": "2026-01-09", "close": 3.14, "volume": 267738.0}, {"date": "2026-01-12", "close": 3.21, "volume": 54285.0}, {"date": "2026-01-13", "close": 3.14, "volume": 41261.0}, {"date": "2026-01-14", "close": 3.19, "volume": 35279.0}, {"date": "2026-01-15", "close": 3.01, "volume": 38783.0}, {"date": "2026-01-16", "close": 3.0, "volume": 24642.0}, {"date": "2026-01-20", "close": 2.975, "volume": 39004.0}, {"date": "2026-01-21", "close": 2.86, "volume": 50954.0}, {"date": "2026-01-22", "close": 3.05, "volume": 70592.0}, {"date": "2026-01-23", "close": 2.93, "volume": 81554.0}, {"date": "2026-01-26", "close": 2.76, "volume": 116249.0}, {"date": "2026-01-27", "close": 2.85, "volume": 74939.0}, {"date": "2026-01-28", "close": 2.83, "volume": 54255.0}, {"date": "2026-01-29", "close": 2.73, "volume": 117067.0}, {"date": "2026-01-30", "close": 2.64, "volume": 69927.0}, {"date": "2026-02-02", "close": 2.64, "volume": 94808.0}, {"date": "2026-02-03", "close": 2.4, "volume": 208769.0}, {"date": "2026-02-04", "close": 2.4, "volume": 153403.0}, {"date": "2026-02-05", "close": 2.32, "volume": 157985.0}, {"date": "2026-02-06", "close": 2.5, "volume": 88886.0}, {"date": "2026-02-09", "close": 2.56, "volume": 83965.0}, {"date": "2026-02-10", "close": 2.51, "volume": 73826.0}, {"date": "2026-02-11", "close": 2.46, "volume": 5959.0}, {"date": "2026-02-12", "close": 2.41, "volume": 19897.0}, {"date": "2026-02-13", "close": 2.42, "volume": 152945.0}, {"date": "2026-02-17", "close": 2.4, "volume": 56587.0}, {"date": "2026-02-18", "close": 2.48, "volume": 130346.0}, {"date": "2026-02-19", "close": 2.64, "volume": 182611.0}, {"date": "2026-02-20", "close": 2.6, "volume": 69362.0}, {"date": "2026-02-23", "close": 2.45, "volume": 54354.0}, {"date": "2026-02-24", "close": 2.55, "volume": 103119.0}, {"date": "2026-02-25", "close": 2.71, "volume": 266736.0}, {"date": "2026-02-26", "close": 2.66, "volume": 48040.0}, {"date": "2026-02-27", "close": 2.71, "volume": 143409.0}, {"date": "2026-03-02", "close": 2.83, "volume": 83926.0}, {"date": "2026-03-03", "close": 2.95, "volume": 128374.0}, {"date": "2026-03-04", "close": 3.17, "volume": 253502.0}, {"date": "2026-03-05", "close": 3.16, "volume": 151997.0}, {"date": "2026-03-06", "close": 3.05, "volume": 500576.0}, {"date": "2026-03-09", "close": 3.4, "volume": 369389.0}, {"date": "2026-03-10", "close": 3.54, "volume": 215148.0}, {"date": "2026-03-11", "close": 3.53, "volume": 140763.0}, {"date": "2026-03-12", "close": 3.52, "volume": 99090.0}, {"date": "2026-03-13", "close": 3.78, "volume": 272261.0}, {"date": "2026-03-16", "close": 3.9, "volume": 343635.0}, {"date": "2026-03-17", "close": 4.02, "volume": 167640.0}, {"date": "2026-03-18", "close": 4.01, "volume": 175551.0}, {"date": "2026-03-19", "close": 4.38, "volume": 209506.0}, {"date": "2026-03-20", "close": 4.19, "volume": 388807.0}, {"date": "2026-03-23", "close": 3.98, "volume": 196060.0}, {"date": "2026-03-24", "close": 3.98, "volume": 157078.0}, {"date": "2026-03-25", "close": 4.0, "volume": 176127.0}, {"date": "2026-03-26", "close": 4.59, "volume": 646651.0}, {"date": "2026-03-27", "close": 3.99, "volume": 7061656.0}, {"date": "2026-03-30", "close": 3.79, "volume": 494297.0}, {"date": "2026-03-31", "close": 4.14, "volume": 424340.0}, {"date": "2026-04-01", "close": 4.07, "volume": 282002.0}, {"date": "2026-04-02", "close": 4.29, "volume": 342020.0}, {"date": "2026-04-06", "close": 4.35, "volume": 181425.0}, {"date": "2026-04-07", "close": 4.29, "volume": 115439.0}, {"date": "2026-04-08", "close": 4.38, "volume": 121028.0}, {"date": "2026-04-09", "close": 4.28, "volume": 293200.0}, {"date": "2026-04-10", "close": 4.3, "volume": 127814.0}, {"date": "2026-04-13", "close": 4.45, "volume": 161429.0}, {"date": "2026-04-14", "close": 4.605, "volume": 219435.0}, {"date": "2026-04-15", "close": 4.51, "volume": 180951.0}, {"date": "2026-04-16", "close": 4.67, "volume": 150773.0}, {"date": "2026-04-17", "close": 5.0, "volume": 299114.0}, {"date": "2026-04-20", "close": 4.99, "volume": 72485.0}, {"date": "2026-04-21", "close": 4.88, "volume": 59798.0}, {"date": "2026-04-22", "close": 5.01, "volume": 136268.0}, {"date": "2026-04-23", "close": 4.9, "volume": 108651.0}, {"date": "2026-04-24", "close": 4.8, "volume": 73135.0}, {"date": "2026-04-27", "close": 4.99, "volume": 80687.0}, {"date": "2026-04-28", "close": 5.22, "volume": 129082.0}, {"date": "2026-04-29", "close": 5.1, "volume": 94285.0}, {"date": "2026-04-30", "close": 5.27, "volume": 121136.0}, {"date": "2026-05-01", "close": 4.73, "volume": 187599.0}, {"date": "2026-05-04", "close": 4.6, "volume": 113282.0}, {"date": "2026-05-05", "close": 4.52, "volume": 95207.0}, {"date": "2026-05-06", "close": 4.07, "volume": 185115.0}, {"date": "2026-05-07", "close": 3.96, "volume": 93835.0}, {"date": "2026-05-08", "close": 3.91, "volume": 89568.0}, {"date": "2026-05-11", "close": 3.44, "volume": 301972.0}, {"date": "2026-05-12", "close": 3.39, "volume": 112987.0}, {"date": "2026-05-13", "close": 3.4, "volume": 185483.0}, {"date": "2026-05-14", "close": 3.34, "volume": 90199.0}, {"date": "2026-05-15", "close": 3.16, "volume": 130975.0}, {"date": "2026-05-18", "close": 3.08, "volume": 225062.0}, {"date": "2026-05-19", "close": 3.3, "volume": 243926.0}, {"date": "2026-05-20", "close": 3.56, "volume": 225785.0}, {"date": "2026-05-21", "close": 4.07, "volume": 295154.0}, {"date": "2026-05-22", "close": 4.21, "volume": 250323.0}, {"date": "2026-05-26", "close": 4.12, "volume": 202809.0}, {"date": "2026-05-27", "close": 4.1, "volume": 316792.0}, {"date": "2026-05-28", "close": 4.12, "volume": 118139.0}, {"date": "2026-05-29", "close": 4.2, "volume": 88760.0}, {"date": "2026-06-01", "close": 4.2, "volume": 229642.0}, {"date": "2026-06-02", "close": 4.22, "volume": 416992.0}, {"date": "2026-06-03", "close": 4.2, "volume": 326202.0}, {"date": "2026-06-04", "close": 4.3, "volume": 1949482.0}, {"date": "2026-06-05", "close": 4.19, "volume": 150750.0}, {"date": "2026-06-08", "close": 4.4, "volume": 320194.0}, {"date": "2026-06-09", "close": 4.25, "volume": 176991.0}, {"date": "2026-06-10", "close": 4.19, "volume": 186784.0}, {"date": "2026-06-11", "close": 4.25, "volume": 134171.0}, {"date": "2026-06-12", "close": 4.2, "volume": 175730.0}, {"date": "2026-06-15", "close": 4.2, "volume": 164125.0}, {"date": "2026-06-16", "close": 4.25, "volume": 259067.0}, {"date": "2026-06-17", "close": 4.29, "volume": 328201.0}, {"date": "2026-06-18", "close": 4.48, "volume": 1651378.0}, {"date": "2026-06-22", "close": 4.44, "volume": 429755.0}, {"date": "2026-06-23", "close": 4.2, "volume": 292286.0}, {"date": "2026-06-24", "close": 4.34, "volume": 627559.0}, {"date": "2026-06-25", "close": 4.22, "volume": 330573.0}, {"date": "2026-06-26", "close": 4.5, "volume": 2961986.0}, {"date": "2026-06-29", "close": 4.5, "volume": 414098.0}, {"date": "2026-06-30", "close": 4.56, "volume": 347141.0}, {"date": "2026-07-01", "close": 4.46, "volume": 276854.0}, {"date": "2026-07-02", "close": 4.58, "volume": 222298.0}, {"date": "2026-07-06", "close": 4.6, "volume": 318539.0}, {"date": "2026-07-07", "close": 4.38, "volume": 370516.0}, {"date": "2026-07-08", "close": 4.48, "volume": 223716.0}, {"date": "2026-07-09", "close": 4.46, "volume": 166175.0}, {"date": "2026-07-10", "close": 4.28, "volume": 193803.0}, {"date": "2026-07-13", "close": 4.11, "volume": 140723.0}, {"date": "2026-07-14", "close": 4.22, "volume": 87748.0}, {"date": "2026-07-15", "close": 4.21, "volume": 79879.0}, {"date": "2026-07-16", "close": 4.1, "volume": 112860.0}, {"date": "2026-07-17", "close": 4.2, "volume": 73290.0}, {"date": "2026-07-20", "close": 4.12, "volume": 73790.0}, {"date": "2026-07-21", "close": 4.17, "volume": 144221.0}, {"date": "2026-07-22", "close": 4.32, "volume": 170710.0}, {"date": "2026-07-23", "close": 4.22, "volume": 53944.0}, {"date": "2026-07-24", "close": 4.12, "volume": 186005.0}, {"date": "2026-07-27", "close": 4.05, "volume": 82669.0}, {"date": "2026-07-28", "close": 3.95, "volume": 96538.0}, {"date": "2026-07-29", "close": 3.95, "volume": 82489.0}, {"date": "2026-07-30", "close": 4.0, "volume": 62396.0}, {"date": "2026-07-31", "close": 3.82, "volume": 239636.0}, {"date": "2026-08-03", "close": 4.02, "volume": 160231.0}, {"date": "2026-08-04", "close": 4.1, "volume": 201955.0}, {"date": "2026-08-05", "close": 4.16, "volume": 250236.0}, {"date": "2026-08-06", "close": 4.15, "volume": 85942.0}, {"date": "2026-08-07", "close": 4.14, "volume": 85009.0}, {"date": "2026-08-10", "close": 4.06, "volume": 144006.0}, {"date": "2026-08-11", "close": 4.09, "volume": 83393.0}, {"date": "2026-08-12", "close": 3.93, "volume": 54481.0}, {"date": "2026-08-13", "close": 3.9, "volume": 94049.0}, {"date": "2026-08-14", "close": 3.99, "volume": 216704.0}], "refreshing": true}