{"ticker": "ACOG", "overview": {"cik": "1655923", "ticker": "ACOG", "name": "Alpha Cognition Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047631", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045511", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044690", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-23", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-006448", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001493152-26-042969", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000912282-26-001153", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089188", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036015", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001493152-26-035000", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034560", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-034562", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001493152-26-031063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-29", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-031066", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "CURRENT REPORT", "accession": "0001213900-26-070903", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028783", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001493152-26-028276", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001493152-26-027927", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026472", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-22", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-025014", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000912282-26-000743", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001493152-26-024411", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056588", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002904", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022232", "price_sensitive": false}]}, "description": "Alpha Cognition Inc. trades as ACOG on the NASDAQ and is registered in Canada, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 53 insider filings for the company, from November 2024 to October 2026. Across those, 7 insiders disclosed 29 open-market purchases totalling $7.16M against 1 sale totalling $250.00K. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 29, "buy_sum": 7161771.3969, "sell_n": 1, "sell_sum": 250002.0, "net": 6911769.3969, "insiders": 7, "first_date": "2024-11-13", "last_date": "2026-10-23"}, "metrics": {"ticker": "ACOG", "has_prices": true, "as_of": "2026-10-23", "last": 8.34, "prev_close": 8.31, "change": 0.02999999999999936, "change_pct": 0.0036101083032490204, "session_volume": 134714.0, "vwap_5": 8.428143006631657, "vwap_20": 8.686120304395383, "vwap_60": 8.949820935512665, "vwap_250": 7.202245207381415, "high_52w": 9.75, "low_52w": 4.5, "avg_volume_20": 100704.55, "sessions": 400, "market_cap": {"value": 181596027.35999998, "shares": 21774104.0, "as_of": "2026-05-14", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001493152-26-048562", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 265820.0834, "score": 41.7, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Big holder adds $266K of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226048562/0001493152-26-048562-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0001493152-26-047631", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 308575.5244, "score": 42.5, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $309K more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226047631/0001493152-26-047631-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25361}, {"id": "0001493152-26-044690", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 270800.2968, "score": 41.8, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Big holder adds $271K of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226044690/0001493152-26-044690-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55601}, {"id": "13DG-0000919574-26-006448", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. takes a 6.9% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0000919574-26-006448-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "0000912282-26-001153", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Robert James Wills", "who_key": "Wills Robert James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96199.99999999999, "score": 45.6, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "ACOG lands a director's $96K", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228226001153/0000912282-26-001153-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106001}, {"id": "0001493152-26-035000", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1027.0, "score": 16.2, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "That makes 7 insiders into ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226035000/0001493152-26-035000-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "13DG-0001493152-26-034562", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. moves to a 14.22% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0001493152-26-034562-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001493152-26-034560", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1565499.4966, "score": 52.5, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $1.6M more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226034560/0001493152-26-034560-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147761}, {"id": "0001493152-26-031063", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 976489.8711999999, "score": 49.2, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $976K more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226031063/0001493152-26-031063-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186641}, {"id": "13DG-0001493152-26-031066", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. moves to a 13.3% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0001493152-26-031066-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-26", "mins": 186641}, {"id": "0001493152-26-028783", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 45773.1119, "score": 32.6, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Big holder adds $46K of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226028783/0001493152-26-028783-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001493152-26-028276", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 183691.9104, "score": 39.8, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $184K more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226028276/0001493152-26-028276-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209681}, {"id": "0001493152-26-027927", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 58595.7174, "score": 33.9, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $59K more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226027927/0001493152-26-027927-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216881}, {"id": "0001493152-26-026472", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 434713.77229999995, "score": 44.6, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $435K more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226026472/0001493152-26-026472-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226961}, {"id": "0001493152-26-025011", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 140545.09, "score": 38.4, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Big holder adds $141K of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226025011/0001493152-26-025011-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238481}, {"id": "13DG-0001493152-26-025014", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. moves to a 12.03% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0001493152-26-025014-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-21", "mins": 238481}, {"id": "0000912282-26-000743", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Lauren D'Angelo", "who_key": "D'Angelo Lauren", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20160.0, "score": 35.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Top exec puts $20K into ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228226000743/0000912282-26-000743-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241361}, {"id": "0001493152-26-024411", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 196009.0306, "score": 40.1, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Insider cluster: 3 buying ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226024411/0001493152-26-024411-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242801}, {"id": "13DG-0000919574-26-002904", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. moves to a 4.2% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0000919574-26-002904-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "13DG-0001493152-26-022232", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. moves to a 11.77% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0001493152-26-022232-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}, {"id": "0000912282-26-000624", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Bethany Sensenig", "who_key": "Sensenig Bethany", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Director files routine paperwork on ACOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228226000624/0000912282-26-000624-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288881}, {"id": "0001493152-26-014123", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 60018.505000000005, "score": 34.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "That makes 3 insiders into ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226014123/0001493152-26-014123-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313361}, {"id": "0001493152-26-013022", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 108630.9659, "score": 37.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Insider cluster: 3 buying ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226013022/0001493152-26-013022-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319121}, {"id": "0001493152-26-011902", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 26213.727, "score": 29.7, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "That makes 3 insiders into ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226011902/0001493152-26-011902-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329201}, {"id": "0001493152-26-011391", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7695.842, "score": 23.8, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Insider cluster: 3 buying ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226011391/0001493152-26-011391-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333521}, {"id": "0001493152-26-010130", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 75702.77040000001, "score": 35.2, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Insider cluster: 3 buying ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226010130/0001493152-26-010130-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337841}, {"id": "0001493152-26-009591", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 23760.0483, "score": 29.2, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Insider cluster: 3 buying ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226009591/0001493152-26-009591-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343601}, {"id": "0001493152-26-009136", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 387621.5768, "score": 44.5, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Insider cluster: 3 buying ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226009136/0001493152-26-009136-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349361}, {"id": "0001493152-26-008846", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 411623.5322, "score": 44.8, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Insider cluster: 3 buying ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226008846/0001493152-26-008846-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352241}, {"id": "0001493152-26-008538", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25328.227000000003, "score": 29.6, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Insider cluster: 3 buying ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226008538/0001493152-26-008538-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358001}], "recent_buys": [{"id": "0001493152-26-048562", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 265820.0834, "score": 41.7, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Big holder adds $266K of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226048562/0001493152-26-048562-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0001493152-26-047631", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 308575.5244, "score": 42.5, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $309K more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226047631/0001493152-26-047631-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25361}, {"id": "0001493152-26-044690", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 270800.2968, "score": 41.8, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Big holder adds $271K of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226044690/0001493152-26-044690-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55601}, {"id": "0000912282-26-001153", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Robert James Wills", "who_key": "Wills Robert James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96199.99999999999, "score": 45.6, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "ACOG lands a director's $96K", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228226001153/0000912282-26-001153-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106001}, {"id": "0001493152-26-035000", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1027.0, "score": 16.2, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "That makes 7 insiders into ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226035000/0001493152-26-035000-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001493152-26-034560", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1565499.4966, "score": 52.5, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $1.6M more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226034560/0001493152-26-034560-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147761}, {"id": "0001493152-26-031063", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 976489.8711999999, "score": 49.2, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $976K more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226031063/0001493152-26-031063-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186641}, {"id": "0001493152-26-028783", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 45773.1119, "score": 32.6, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Big holder adds $46K of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226028783/0001493152-26-028783-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001493152-26-028276", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 183691.9104, "score": 39.8, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $184K more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226028276/0001493152-26-028276-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209681}, {"id": "0001493152-26-027927", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 58595.7174, "score": 33.9, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $59K more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226027927/0001493152-26-027927-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216881}, {"id": "0001493152-26-026472", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 434713.77229999995, "score": 44.6, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "10% owner buys $435K more of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226026472/0001493152-26-026472-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226961}, {"id": "0001493152-26-025011", "src": "INSIDERS", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 140545.09, "score": 38.4, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Big holder adds $141K of ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226025011/0001493152-26-025011-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238481}], "institutional": [{"id": "13DG-0000919574-26-006448", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. takes a 6.9% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0000919574-26-006448-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "13DG-0001493152-26-034562", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. moves to a 14.22% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0001493152-26-034562-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "13DG-0001493152-26-031066", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. moves to a 13.3% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0001493152-26-031066-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-26", "mins": 186641}, {"id": "13DG-0001493152-26-025014", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. moves to a 12.03% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0001493152-26-025014-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-21", "mins": 238481}, {"id": "13DG-0000919574-26-002904", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. moves to a 4.2% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0000919574-26-002904-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "13DG-0001493152-26-022232", "src": "13DG", "ticker": "ACOG", "cik": "1655923", "company": "Alpha Cognition Inc.", "company_raw": "Alpha Cognition Inc.", "who": "Alpha Cognition Inc.", "who_key": "Alpha Cognition 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Canada", "headline": "Alpha Cognition Inc. moves to a 11.77% passive stake in ACOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/0001493152-26-022232-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "8.7500", "new_value": "17.6250", "effective": "2024-11-05", "evidence": "ACOG moved 1:2 in one session on 2024-11-05 \u2014 a clean 1:2 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.246759"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alpha Cognition Inc. - Common Stock", "new_value": "Alpha Cognition Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001655923", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001655923", "applied": 1, "detected_at": "2026-09-10T03:13:23.526004"}]}, "key_people": [{"who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6578094.3969, "sold": 0, "net": 6578094.3969, "trades": 22, "top_score": 52.5, "lean": "buying", "history": [{"action": "BUY", "amount": 265820.0834, "date": "2026-10-23", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226048562/0001493152-26-048562-index.htm"}, {"action": "BUY", "amount": 308575.5244, "date": "2026-10-16", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226047631/0001493152-26-047631-index.htm"}, {"action": "BUY", "amount": 270800.2968, "date": "2026-09-25", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226044690/0001493152-26-044690-index.htm"}, {"action": "BUY", "amount": 1027.0, "date": "2026-07-24", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226035000/0001493152-26-035000-index.htm"}, {"action": "BUY", "amount": 1565499.4966, "date": "2026-07-23", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226034560/0001493152-26-034560-index.htm"}, {"action": "BUY", "amount": 976489.8711999999, "date": "2026-06-26", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226031063/0001493152-26-031063-index.htm"}, {"action": "BUY", "amount": 45773.1119, "date": "2026-06-15", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226028783/0001493152-26-028783-index.htm"}, {"action": "BUY", "amount": 183691.9104, "date": "2026-06-10", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226028276/0001493152-26-028276-index.htm"}, {"action": "BUY", "amount": 58595.7174, "date": "2026-06-05", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226027927/0001493152-26-027927-index.htm"}, {"action": "BUY", "amount": 434713.77229999995, "date": "2026-05-29", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226026472/0001493152-26-026472-index.htm"}, {"action": "BUY", "amount": 140545.09, "date": "2026-05-21", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226025011/0001493152-26-025011-index.htm"}, {"action": "BUY", "amount": 196009.0306, "date": "2026-05-18", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226024411/0001493152-26-024411-index.htm"}, {"action": "BUY", "amount": 60018.505000000005, "date": "2026-03-30", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226014123/0001493152-26-014123-index.htm"}, {"action": "BUY", "amount": 108630.9659, "date": "2026-03-26", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226013022/0001493152-26-013022-index.htm"}, {"action": "BUY", "amount": 26213.727, "date": "2026-03-19", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226011902/0001493152-26-011902-index.htm"}, {"action": "BUY", "amount": 7695.842, "date": "2026-03-16", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226011391/0001493152-26-011391-index.htm"}, {"action": "BUY", "amount": 75702.77040000001, "date": "2026-03-13", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226010130/0001493152-26-010130-index.htm"}, {"action": "BUY", "amount": 23760.0483, "date": "2026-03-09", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226009591/0001493152-26-009591-index.htm"}, {"action": "BUY", "amount": 387621.5768, "date": "2026-03-05", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226009136/0001493152-26-009136-index.htm"}, {"action": "BUY", "amount": 411623.5322, "date": "2026-03-03", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226008846/0001493152-26-008846-index.htm"}, {"action": "BUY", "amount": 25328.227000000003, "date": "2026-02-27", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226008538/0001493152-26-008538-index.htm"}, {"action": "BUY", "amount": 1003958.2973, "date": "2026-02-24", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226007920/0001493152-26-007920-index.htm"}], "latest": {"action": "BUY", "amount": 265820.0834, "date": "2026-10-23", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000149315226048562/0001493152-26-048562-index.htm"}}, {"who": "Leonard Powell Mertz", "who_key": "MERTZ LEONARD POWELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 299998.25, "sold": 0, "net": 299998.25, "trades": 2, "top_score": 48.2, "lean": "buying", "history": [{"action": "BUY", "amount": 250002.0, "date": "2025-08-18", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228225000889/0000912282-25-000889-index.htm"}, {"action": "BUY", "amount": 49996.25, "date": "2024-11-13", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228224000808/0000912282-24-000808-index.htm"}], "latest": {"action": "BUY", "amount": 250002.0, "date": "2025-08-18", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228225000889/0000912282-25-000889-index.htm"}}, {"who": "Phillip Joseph Mertz", "who_key": "MERTZ PHILLIP JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 250002.0, "net": -250002.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250002.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228225000891/0000912282-25-000891-index.htm"}], "latest": {"action": "SELL", "amount": 250002.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228225000891/0000912282-25-000891-index.htm"}}, {"who": "Robert James Wills", "who_key": "Wills Robert James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 223527.5, "sold": 0, "net": 223527.5, "trades": 2, "top_score": 45.6, "lean": "buying", "history": [{"action": "BUY", "amount": 96199.99999999999, "date": "2026-08-21", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228226001153/0000912282-26-001153-index.htm"}, {"action": "BUY", "amount": 127327.5, "date": "2025-08-18", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228225000893/0000912282-25-000893-index.htm"}], "latest": {"action": "BUY", "amount": 96199.99999999999, "date": "2026-08-21", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228226001153/0000912282-26-001153-index.htm"}}, {"who": "John Prentiss Havens", "who_key": "HAVENS JOHN PRENTISS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24995.25, "sold": 0, "net": 24995.25, "trades": 1, "top_score": 32.2, "lean": "buying", "history": [{"action": "BUY", "amount": 24995.25, "date": "2024-11-13", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228224000806/0000912282-24-000806-index.htm"}], "latest": {"action": "BUY", "amount": 24995.25, "date": "2024-11-13", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228224000806/0000912282-24-000806-index.htm"}}, {"who": "Lauren D'Angelo", "who_key": "D'Angelo Lauren", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 20160.0, "sold": 0, "net": 20160.0, "trades": 1, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 20160.0, "date": "2026-05-19", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228226000743/0000912282-26-000743-index.htm"}], "latest": {"action": "BUY", "amount": 20160.0, "date": "2026-05-19", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228226000743/0000912282-26-000743-index.htm"}}, {"who": "Michael E. McFadden", "who_key": "McFadden Michael E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 14996.0, "sold": 0, "net": 14996.0, "trades": 1, "top_score": 42.8, "lean": "buying", "history": [{"action": "BUY", "amount": 14996.0, "date": "2024-11-13", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228224000811/0000912282-24-000811-index.htm"}], "latest": {"action": "BUY", "amount": 14996.0, "date": "2024-11-13", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1655923/000091228224000811/0000912282-24-000811-index.htm"}}], "activity": [{"date": "2026-08-21", "net": 96199.99999999999}, {"date": "2026-09-25", "net": 270800.2968}, {"date": "2026-10-16", "net": 308575.5244}, {"date": "2026-10-23", "net": 265820.0834}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047631", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045511", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044690", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-23", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-006448", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001493152-26-042969", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000912282-26-001153", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089188", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036015", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001493152-26-035000", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034560", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-034562", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001493152-26-031063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-29", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-031066", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "CURRENT REPORT", "accession": "0001213900-26-070903", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028783", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001493152-26-028276", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001493152-26-027927", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026472", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-22", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-025014", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000912282-26-000743", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001493152-26-024411", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056588", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002904", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022232", "price_sensitive": false}], "performance": {"ticker": "ACOG", "has_prices": true, "summary": {"n": 29, "avg": 0.30969292457491143, "win_rate": 0.8275862068965517, "best": 0.5676691729323308, "worst": -0.14461538461538462, "as_of": "2026-10-23"}, "buys": [{"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 265820.0834, "date": "2026-10-23", "score": 41.7, "ref_price": 8.34, "return": 0.0}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 308575.5244, "date": "2026-10-16", "score": 42.5, "ref_price": 8.19, "return": 0.01831501831501836}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 270800.2968, "date": "2026-09-25", "score": 41.8, "ref_price": 8.47, "return": -0.015348288075560894}, {"who": "Wills Robert James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96199.99999999999, "date": "2026-08-21", "score": 45.6, "ref_price": 9.75, "return": -0.14461538461538462}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1027.0, "date": "2026-07-24", "score": 16.2, "ref_price": 7.9, "return": 0.055696202531645506}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1565499.4966, "date": "2026-07-23", "score": 52.5, "ref_price": 8.23, "return": 0.01336573511543128}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 976489.8711999999, "date": "2026-06-26", "score": 49.2, "ref_price": 6.5, "return": 0.28307692307692306}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45773.1119, "date": "2026-06-15", "score": 32.6, "ref_price": 5.99, "return": 0.3923205342237061}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 183691.9104, "date": "2026-06-10", "score": 39.8, "ref_price": 5.99, "return": 0.3923205342237061}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 58595.7174, "date": "2026-06-05", "score": 33.9, "ref_price": 5.82, "return": 0.4329896907216494}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 434713.77229999995, "date": "2026-05-29", "score": 44.6, "ref_price": 6.19, "return": 0.34733441033925677}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 140545.09, "date": "2026-05-21", "score": 38.4, "ref_price": 5.82, "return": 0.4329896907216494}, {"who": "D'Angelo Lauren", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 20160.0, "date": "2026-05-19", "score": 35.0, "ref_price": 5.8, "return": 0.43793103448275866}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 196009.0306, "date": "2026-05-18", "score": 40.1, "ref_price": 5.75, "return": 0.4504347826086956}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 60018.505000000005, "date": "2026-03-30", "score": 34.0, "ref_price": 5.32, "return": 0.5676691729323308}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108630.9659, "date": "2026-03-26", "score": 37.0, "ref_price": 5.34, "return": 0.5617977528089888}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26213.727, "date": "2026-03-19", "score": 29.7, "ref_price": 5.84, "return": 0.4280821917808219}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7695.842, "date": "2026-03-16", "score": 23.8, "ref_price": 5.79, "return": 0.4404145077720207}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75702.77040000001, "date": "2026-03-13", "score": 35.2, "ref_price": 5.75, "return": 0.4504347826086956}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23760.0483, "date": "2026-03-09", "score": 29.2, "ref_price": 5.87, "return": 0.4207836456558773}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 387621.5768, "date": "2026-03-05", "score": 44.5, "ref_price": 5.74, "return": 0.45296167247386754}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 411623.5322, "date": "2026-03-03", "score": 44.8, "ref_price": 5.75, "return": 0.4504347826086956}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25328.227000000003, "date": "2026-02-27", "score": 29.6, "ref_price": 6.0, "return": 0.38999999999999996}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1003958.2973, "date": "2026-02-24", "score": 49.5, "ref_price": 6.01, "return": 0.38768718801996677}, {"who": "Wills Robert James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127327.5, "date": "2025-08-18", "score": 40.3, "ref_price": 8.445, "return": -0.012433392539964526}, {"who": "MERTZ LEONARD POWELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250002.0, "date": "2025-08-18", "score": 48.2, "ref_price": 8.445, "return": -0.012433392539964526}, {"who": "McFadden Michael E.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 14996.0, "date": "2024-11-13", "score": 42.8, "ref_price": 5.74, "return": 0.45296167247386754}, {"who": "MERTZ LEONARD POWELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49996.25, "date": "2024-11-13", "score": 37.0, "ref_price": 5.74, "return": 0.45296167247386754}, {"who": "HAVENS JOHN PRENTISS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24995.25, "date": "2024-11-13", "score": 32.2, "ref_price": 5.74, "return": 0.45296167247386754}]}, "price_series": [{"date": "2021-06-10", "close": 125.125, "volume": null}, {"date": "2021-06-11", "close": 125.125, "volume": null}, {"date": "2021-06-14", "close": 125.125, "volume": null}, {"date": "2021-06-15", "close": 125.125, "volume": null}, {"date": "2021-06-16", "close": 125.125, "volume": null}, {"date": "2021-06-17", "close": 125.125, "volume": null}, {"date": "2021-06-18", "close": 125.125, "volume": null}, {"date": "2021-06-21", "close": 125.125, "volume": null}, {"date": "2021-06-22", "close": 125.125, "volume": null}, {"date": "2021-06-23", "close": 125.125, "volume": null}, {"date": "2021-06-24", "close": 125.125, "volume": null}, {"date": "2021-06-25", "close": 125.125, "volume": null}, {"date": "2021-06-28", "close": 18.75, "volume": 200.0}, {"date": "2021-06-29", "close": 18.75, "volume": null}, {"date": "2021-06-30", "close": 18.75, "volume": null}, {"date": "2021-07-01", "close": 18.75, "volume": null}, {"date": "2021-07-02", "close": 18.75, "volume": null}, {"date": "2021-07-06", "close": 20.135, "volume": 20.0}, {"date": "2021-07-07", "close": 20.135, "volume": null}, {"date": "2021-07-08", "close": 20.135, "volume": null}, {"date": "2021-07-09", "close": 20.135, "volume": null}, {"date": "2021-07-12", "close": 17.07, "volume": 20.0}, {"date": "2021-07-13", "close": 17.07, "volume": null}, {"date": "2021-07-14", "close": 17.07, "volume": null}, {"date": "2021-07-15", "close": 17.07, "volume": null}, {"date": "2021-07-16", "close": 17.87, "volume": 60.0}, {"date": "2021-07-19", "close": 17.87, "volume": null}, {"date": "2021-07-20", "close": 18.825, "volume": 140.0}, {"date": "2021-07-21", "close": 18.825, "volume": null}, {"date": "2021-07-22", "close": 18.825, "volume": null}, {"date": "2021-07-23", "close": 18.825, "volume": null}, {"date": "2021-07-26", "close": 18.72, "volume": 186.0}, {"date": "2021-07-27", "close": 20.0, "volume": 82.0}, {"date": "2021-07-28", "close": 20.0, "volume": 28.0}, {"date": "2021-07-29", "close": 20.0, "volume": null}, {"date": "2021-07-30", "close": 20.0, "volume": null}, {"date": "2021-08-02", "close": 20.0, "volume": null}, {"date": "2021-08-03", "close": 20.0, "volume": null}, {"date": "2021-08-04", "close": 20.0, "volume": null}, {"date": "2021-08-05", "close": 18.3938, "volume": 20.0}, {"date": "2021-08-06", "close": 18.3938, "volume": null}, {"date": "2021-08-09", "close": 18.237, "volume": 118.0}, {"date": "2021-08-10", "close": 18.6875, "volume": 376.0}, {"date": "2021-08-11", "close": 18.2375, "volume": 40.0}, {"date": "2021-08-12", "close": 18.5725, "volume": 154.0}, {"date": "2021-08-13", "close": 18.5725, "volume": null}, {"date": "2021-08-16", "close": 19.885, "volume": 154.0}, {"date": "2021-08-17", "close": 19.9473, "volume": 9.0}, {"date": "2021-08-18", "close": 18.2125, "volume": 356.0}, {"date": "2021-08-19", "close": 17.9175, "volume": 104.0}, {"date": "2021-08-20", "close": 17.667, "volume": 1383.0}, {"date": "2021-08-23", "close": 20.0075, "volume": 1917.0}, {"date": "2021-08-24", "close": 23.9323, "volume": 1144.0}, {"date": "2021-08-25", "close": 31.0, "volume": 1523.0}, {"date": "2021-08-26", "close": 32.735, "volume": 931.0}, {"date": "2021-08-27", "close": 33.0, "volume": 658.0}, {"date": "2021-08-30", "close": 33.0, "volume": 778.0}, {"date": "2021-08-31", "close": 31.911, "volume": 838.0}, {"date": "2021-09-01", "close": 32.4975, "volume": 338.0}, {"date": "2021-09-02", "close": 31.3375, "volume": 192.0}, {"date": "2021-09-03", "close": 31.25, "volume": 61.0}, {"date": "2021-09-07", "close": 34.674, "volume": 1134.0}, {"date": "2021-09-08", "close": 33.25, "volume": 358.0}, {"date": "2021-09-09", "close": 34.695, "volume": 552.0}, {"date": "2021-09-10", "close": 32.175, "volume": 886.0}, {"date": "2021-09-13", "close": 34.75, "volume": 435.0}, {"date": "2021-09-14", "close": 36.5, "volume": 4635.0}, {"date": "2021-09-15", "close": 34.75, "volume": 1289.0}, {"date": "2021-09-16", "close": 35.0, "volume": 843.0}, {"date": "2021-09-17", "close": 34.9725, "volume": 362.0}, {"date": "2021-09-20", "close": 33.3825, "volume": 291.0}, {"date": "2021-09-21", "close": 32.6475, "volume": 334.0}, {"date": "2021-09-22", "close": 31.25, "volume": 1295.0}, {"date": "2021-09-23", "close": 28.5, "volume": 413.0}, {"date": "2021-09-24", "close": 26.75, "volume": 1041.0}, {"date": "2021-09-27", "close": 26.0, "volume": 389.0}, {"date": "2021-09-28", "close": 27.0, "volume": 240.0}, {"date": "2021-09-29", "close": 26.75, "volume": 717.0}, {"date": "2021-09-30", "close": 27.0792, "volume": 208.0}, {"date": "2021-10-01", "close": 28.0, "volume": 81.0}, {"date": "2021-10-04", "close": 27.0, "volume": 234.0}, {"date": "2021-10-05", "close": 26.0, "volume": 277.0}, {"date": "2021-10-06", "close": 25.75, "volume": 450.0}, {"date": "2021-10-07", "close": 25.715, "volume": 227.0}, {"date": "2021-10-08", "close": 28.25, "volume": 54.0}, {"date": "2021-10-11", "close": 25.0, "volume": 5.0}, {"date": "2021-10-12", "close": 27.25, "volume": 1275.0}, {"date": "2021-10-13", "close": 26.9, "volume": 895.0}, {"date": "2021-10-14", "close": 26.52, "volume": 443.0}, {"date": "2021-10-15", "close": 24.8475, "volume": 866.0}, {"date": "2021-10-18", "close": 22.8294, "volume": 249.0}, {"date": "2021-10-19", "close": 27.325, "volume": 540.0}, {"date": "2021-10-20", "close": 27.5, "volume": 87.0}, {"date": "2021-10-21", "close": 27.0, "volume": 593.0}, {"date": "2021-10-22", "close": 26.85, "volume": 350.0}, {"date": "2021-10-25", "close": 25.7, "volume": 125.0}, {"date": "2021-10-26", "close": 28.0, "volume": 608.0}, {"date": "2021-10-27", "close": 27.5, "volume": 145.0}, {"date": "2021-10-28", "close": 27.5, "volume": 795.0}, {"date": "2021-10-29", "close": 25.0, "volume": 1438.0}, {"date": "2021-11-01", "close": 24.375, "volume": 1152.0}, {"date": "2021-11-02", "close": 23.4425, "volume": 425.0}, {"date": "2021-11-03", "close": 23.75, "volume": 378.0}, {"date": "2021-11-04", "close": 23.487, "volume": 444.0}, {"date": "2021-11-05", "close": 23.39, "volume": 657.0}, {"date": "2021-11-08", "close": 24.51, "volume": 439.0}, {"date": "2021-11-09", "close": 24.3232, "volume": 152.0}, {"date": "2021-11-10", "close": 23.0, "volume": 504.0}, {"date": "2021-11-11", "close": 23.1175, "volume": 116.0}, {"date": "2021-11-12", "close": 23.25, "volume": 159.0}, {"date": "2021-11-15", "close": 22.47, "volume": 854.0}, {"date": "2021-11-16", "close": 23.1225, "volume": 336.0}, {"date": "2021-11-17", "close": 22.9275, "volume": 40.0}, {"date": "2021-11-18", "close": 23.2325, "volume": 544.0}, {"date": "2021-11-19", "close": 22.59, "volume": 235.0}, {"date": "2021-11-22", "close": 23.101, "volume": 799.0}, {"date": "2021-11-23", "close": 22.4095, "volume": 887.0}, {"date": "2021-11-24", "close": 22.0, "volume": 309.0}, {"date": "2021-11-26", "close": 21.25, "volume": 799.0}, {"date": "2021-11-29", "close": 22.0, "volume": 1189.0}, {"date": "2021-11-30", "close": 22.3025, "volume": 1507.0}, {"date": "2021-12-01", "close": 22.3963, "volume": 124.0}, {"date": "2021-12-02", "close": 21.5, "volume": 1910.0}, {"date": "2021-12-03", "close": 22.0425, "volume": 600.0}, {"date": "2021-12-06", "close": 18.25, "volume": 1509.0}, {"date": "2021-12-07", "close": 20.4437, "volume": 1636.0}, {"date": "2021-12-08", "close": 26.75, "volume": 436.0}, {"date": "2021-12-09", "close": 24.0625, "volume": 1185.0}, {"date": "2021-12-10", "close": 24.19, "volume": 45.0}, {"date": "2021-12-13", "close": 23.5, "volume": 2361.0}, {"date": "2021-12-14", "close": 23.5, "volume": 6.0}, {"date": "2021-12-15", "close": 23.1901, "volume": 300.0}, {"date": "2021-12-16", "close": 23.4253, "volume": 218.0}, {"date": "2021-12-17", "close": 23.0, "volume": 48.0}, {"date": "2021-12-20", "close": 21.875, "volume": 220.0}, {"date": "2021-12-21", "close": 20.5, "volume": 397.0}, {"date": "2021-12-22", "close": 20.225, "volume": 787.0}, {"date": "2021-12-23", "close": 20.225, "volume": null}, {"date": "2021-12-27", "close": 23.125, "volume": 4.0}, {"date": "2021-12-28", "close": 26.0, "volume": 244.0}, {"date": "2021-12-29", "close": 20.194, "volume": 614.0}, {"date": "2021-12-30", "close": 25.09, "volume": 344.0}, {"date": "2021-12-31", "close": 24.75, "volume": 64.0}, {"date": "2022-01-03", "close": 25.5, "volume": 40.0}, {"date": "2022-01-04", "close": 21.0, "volume": 366.0}, {"date": "2022-01-05", "close": 21.25, "volume": 692.0}, {"date": "2022-01-06", "close": 20.75, "volume": 84.0}, {"date": "2022-01-07", "close": 20.75, "volume": null}, {"date": "2022-01-10", "close": 20.625, "volume": 536.0}, {"date": "2022-01-11", "close": 21.3075, "volume": 395.0}, {"date": "2022-01-12", "close": 21.245, "volume": 538.0}, {"date": "2022-01-13", "close": 20.72, "volume": 768.0}, {"date": "2022-01-14", "close": 21.21, "volume": 6.0}, {"date": "2022-01-18", "close": 22.4825, "volume": 973.0}, {"date": "2022-01-19", "close": 22.3575, "volume": 1552.0}, {"date": "2022-01-20", "close": 21.5, "volume": 207.0}, {"date": "2022-01-21", "close": 20.8065, "volume": 647.0}, {"date": "2022-01-24", "close": 18.3275, "volume": 820.0}, {"date": "2022-01-25", "close": 19.725, "volume": 900.0}, {"date": "2022-01-26", "close": 19.725, "volume": null}, {"date": "2022-01-27", "close": 19.725, "volume": 161.0}, {"date": "2022-01-28", "close": 19.0, "volume": 178.0}, {"date": "2022-01-31", "close": 19.5, "volume": 40.0}, {"date": "2022-02-01", "close": 18.75, "volume": 1539.0}, {"date": "2022-02-02", "close": 18.75, "volume": null}, {"date": "2022-02-03", "close": 18.7106, "volume": 4.0}, {"date": "2022-02-04", "close": 18.7106, "volume": null}, {"date": "2022-02-07", "close": 18.6645, "volume": 740.0}, {"date": "2022-02-08", "close": 20.25, "volume": 770.0}, {"date": "2022-02-09", "close": 19.9195, "volume": 64.0}, {"date": "2022-02-10", "close": 20.1875, "volume": 640.0}, {"date": "2022-02-11", "close": 20.8105, "volume": 1042.0}, {"date": "2022-02-14", "close": 20.5, "volume": 170.0}, {"date": "2022-02-15", "close": 21.0, "volume": 5.0}, {"date": "2022-02-16", "close": 21.0, "volume": 320.0}, {"date": "2022-02-17", "close": 20.1382, "volume": 408.0}, {"date": "2022-02-18", "close": 20.1382, "volume": null}, {"date": "2022-02-22", "close": 20.13, "volume": 205.0}, {"date": "2022-02-23", "close": 19.025, "volume": 24.0}, {"date": "2022-02-24", "close": 19.9038, "volume": 53.0}, {"date": "2022-02-25", "close": 19.9038, "volume": null}, {"date": "2022-02-28", "close": 19.9038, "volume": null}, {"date": "2022-03-01", "close": 19.5, "volume": 442.0}, {"date": "2022-03-02", "close": 19.44, "volume": 385.0}, {"date": "2022-03-03", "close": 19.845, "volume": 360.0}, {"date": "2022-03-04", "close": 19.295, "volume": 188.0}, {"date": "2022-03-07", "close": 20.0, "volume": 163.0}, {"date": "2022-03-08", "close": 20.79, "volume": 40.0}, {"date": "2022-03-09", "close": 21.3255, "volume": 57.0}, {"date": "2022-03-10", "close": 21.155, "volume": 40.0}, {"date": "2022-03-11", "close": 21.125, "volume": 48.0}, {"date": "2022-03-14", "close": 21.7825, "volume": 43.0}, {"date": "2022-03-15", "close": 21.4675, "volume": 400.0}, {"date": "2022-03-16", "close": 20.9675, "volume": 80.0}, {"date": "2022-03-17", "close": 20.9675, "volume": null}, {"date": "2022-03-18", "close": 21.805, "volume": 40.0}, {"date": "2022-03-21", "close": 21.347, "volume": 20.0}, {"date": "2022-03-22", "close": 19.5575, "volume": 300.0}, {"date": "2022-03-23", "close": 19.82, "volume": 120.0}, {"date": "2022-03-24", "close": 19.75, "volume": 80.0}, {"date": "2022-03-25", "close": 19.75, "volume": 40.0}, {"date": "2022-03-28", "close": 19.37, "volume": 88.0}, {"date": "2022-03-29", "close": 19.25, "volume": 168.0}, {"date": "2022-03-30", "close": 20.15, "volume": 112.0}, {"date": "2022-03-31", "close": 20.495, "volume": 233.0}, {"date": "2022-04-01", "close": 20.333, "volume": 28.0}, {"date": "2022-04-04", "close": 20.1625, "volume": 144.0}, {"date": "2022-04-05", "close": 20.1625, "volume": 88.0}, {"date": "2022-04-06", "close": 20.1625, "volume": null}, {"date": "2022-04-07", "close": 19.749, "volume": 104.0}, {"date": "2022-04-08", "close": 19.5, "volume": 176.0}, {"date": "2022-04-11", "close": 18.6463, "volume": 588.0}, {"date": "2022-04-12", "close": 18.4925, "volume": 40.0}, {"date": "2022-04-13", "close": 18.93, "volume": 1387.0}, {"date": "2022-04-14", "close": 19.8375, "volume": 231.0}, {"date": "2022-04-18", "close": 19.7, "volume": 538.0}, {"date": "2022-04-19", "close": 20.347, "volume": 165.0}, {"date": "2022-04-20", "close": 20.5, "volume": 248.0}, {"date": "2022-04-21", "close": 20.75, "volume": 4.0}, {"date": "2022-04-22", "close": 20.2138, "volume": 4.0}, {"date": "2022-04-25", "close": 19.4875, "volume": 40.0}, {"date": "2022-04-26", "close": 19.4875, "volume": null}, {"date": "2022-04-27", "close": 19.3825, "volume": 188.0}, {"date": "2022-04-28", "close": 20.235, "volume": 423.0}, {"date": "2022-04-29", "close": 19.33, "volume": 161.0}, {"date": "2022-05-02", "close": 17.3575, "volume": 427.0}, {"date": "2022-05-03", "close": 17.235, "volume": 341.0}, {"date": "2022-05-04", "close": 17.235, "volume": null}, {"date": "2022-05-05", "close": 17.0125, "volume": 377.0}, {"date": "2022-05-06", "close": 16.25, "volume": 500.0}, {"date": "2022-05-09", "close": 15.525, "volume": 1484.0}, {"date": "2022-05-10", "close": 14.9335, "volume": 20.0}, {"date": "2022-05-11", "close": 14.9335, "volume": null}, {"date": "2022-05-12", "close": 12.2, "volume": 147.0}, {"date": "2022-05-13", "close": 13.06, "volume": 286.0}, {"date": "2022-05-16", "close": 12.5, "volume": 1060.0}, {"date": "2022-05-17", "close": 16.25, "volume": 120.0}, {"date": "2022-05-18", "close": 15.265, "volume": 21.0}, {"date": "2022-05-19", "close": 14.775, "volume": 40.0}, {"date": "2022-05-20", "close": 19.985, "volume": 100.0}, {"date": "2022-05-23", "close": 19.985, "volume": null}, {"date": "2022-05-24", "close": 12.8275, "volume": 40.0}, {"date": "2022-05-25", "close": 13.4125, "volume": 96.0}, {"date": "2022-05-26", "close": 13.75, "volume": 228.0}, {"date": "2022-05-27", "close": 13.8715, "volume": 252.0}, {"date": "2022-05-31", "close": 12.8825, "volume": 926.0}, {"date": "2022-06-01", "close": 12.5, "volume": 52.0}, {"date": "2022-06-02", "close": 12.5, "volume": null}, {"date": "2022-06-03", "close": 12.0, "volume": 1461.0}, {"date": "2022-06-06", "close": 11.86, "volume": 251.0}, {"date": "2022-06-07", "close": 11.4038, "volume": 57.0}, {"date": "2022-06-08", "close": 11.1288, "volume": 930.0}, {"date": "2022-06-09", "close": 12.475, "volume": 1598.0}, {"date": "2022-06-10", "close": 11.9238, "volume": 80.0}, {"date": "2022-06-13", "close": 11.73, "volume": 960.0}, {"date": "2022-06-14", "close": 12.1887, "volume": 348.0}, {"date": "2022-06-15", "close": 11.823, "volume": 277.0}, {"date": "2022-06-16", "close": 11.823, "volume": null}, {"date": "2022-06-17", "close": 11.1225, "volume": 1275.0}, {"date": "2022-06-21", "close": 12.095, "volume": 560.0}, {"date": "2022-06-22", "close": 11.3055, "volume": 574.0}, {"date": "2022-06-23", "close": 12.25, "volume": 1931.0}, {"date": "2022-06-24", "close": 12.271, "volume": 456.0}, {"date": "2022-06-27", "close": 11.0, "volume": 638.0}, {"date": "2022-06-28", "close": 9.625, "volume": 692.0}, {"date": "2022-06-29", "close": 9.625, "volume": 414.0}, {"date": "2022-06-30", "close": 9.7, "volume": 472.0}, {"date": "2022-07-01", "close": 7.5, "volume": 80.0}, {"date": "2022-07-05", "close": 9.5425, "volume": 13.0}, {"date": "2022-07-06", "close": 10.0, "volume": 110.0}, {"date": "2022-07-07", "close": 10.2675, "volume": 42.0}, {"date": "2022-07-08", "close": 10.105, "volume": 240.0}, {"date": "2022-07-11", "close": 10.0925, "volume": 204.0}, {"date": "2022-07-12", "close": 10.375, "volume": 400.0}, {"date": "2022-07-13", "close": 11.25, "volume": 305.0}, {"date": "2022-07-14", "close": 13.8375, "volume": 489.0}, {"date": "2022-07-15", "close": 13.375, "volume": 215.0}, {"date": "2022-07-18", "close": 14.6325, "volume": 49.0}, {"date": "2022-07-19", "close": 14.9875, "volume": 51.0}, {"date": "2022-07-20", "close": 15.5875, "volume": 94.0}, {"date": "2022-07-21", "close": 15.5875, "volume": null}, {"date": "2022-07-22", "close": 15.5875, "volume": null}, {"date": "2022-07-25", "close": 15.49, "volume": 272.0}, {"date": "2022-07-26", "close": 16.47, "volume": 201.0}, {"date": "2022-07-27", "close": 13.435, "volume": 40.0}, {"date": "2022-07-28", "close": 13.435, "volume": null}, {"date": "2022-07-29", "close": 16.25, "volume": 304.0}, {"date": "2022-08-01", "close": 16.25, "volume": 82.0}, {"date": "2022-08-02", "close": 14.8973, "volume": 412.0}, {"date": "2022-08-03", "close": 14.5613, "volume": 25.0}, {"date": "2022-08-04", "close": 13.3375, "volume": 368.0}, {"date": "2022-08-05", "close": 12.2425, "volume": 443.0}, {"date": "2022-08-08", "close": 12.2425, "volume": null}, {"date": "2022-08-09", "close": 12.125, "volume": 445.0}, {"date": "2022-08-10", "close": 12.125, "volume": null}, {"date": "2022-08-11", "close": 12.125, "volume": null}, {"date": "2022-08-12", "close": 12.275, "volume": 225.0}, {"date": "2022-08-15", "close": 13.66, "volume": 92.0}, {"date": "2022-08-16", "close": 13.373, "volume": 20.0}, {"date": "2022-08-17", "close": 14.0, "volume": 388.0}, {"date": "2022-08-18", "close": 14.0, "volume": null}, {"date": "2022-08-19", "close": 11.695, "volume": 98.0}, {"date": "2022-08-22", "close": 14.0, "volume": 848.0}, {"date": "2022-08-23", "close": 12.8, "volume": 136.0}, {"date": "2022-08-24", "close": 12.75, "volume": 24.0}, {"date": "2022-08-25", "close": 12.75, "volume": null}, {"date": "2022-08-26", "close": 12.6475, "volume": 50.0}, {"date": "2022-08-29", "close": 12.6475, "volume": null}, {"date": "2022-08-30", "close": 12.6475, "volume": null}, {"date": "2022-08-31", "close": 12.1495, "volume": 92.0}, {"date": "2022-09-01", "close": 11.5175, "volume": 113.0}, {"date": "2022-09-02", "close": 12.5475, "volume": 221.0}, {"date": "2022-09-06", "close": 12.5475, "volume": null}, {"date": "2022-09-07", "close": 12.15, "volume": 120.0}, {"date": "2022-09-08", "close": 12.15, "volume": null}, {"date": "2022-09-09", "close": 12.4057, "volume": 5.0}, {"date": "2022-09-12", "close": 12.995, "volume": 104.0}, {"date": "2022-09-13", "close": 12.0875, "volume": 180.0}, {"date": "2022-09-14", "close": 12.0034, "volume": 22.0}, {"date": "2022-09-15", "close": 12.0034, "volume": null}, {"date": "2022-09-16", "close": 10.75, "volume": 214.0}, {"date": "2022-09-19", "close": 10.2405, "volume": 8.0}, {"date": "2022-09-20", "close": 10.2405, "volume": null}, {"date": "2022-09-21", "close": 10.25, "volume": 63.0}, {"date": "2022-09-22", "close": 9.1975, "volume": 41.0}, {"date": "2022-09-23", "close": 9.1975, "volume": null}, {"date": "2022-09-26", "close": 9.1975, "volume": null}, {"date": "2022-09-27", "close": 8.184, "volume": 10.0}, {"date": "2022-09-28", "close": 8.184, "volume": null}, {"date": "2022-09-29", "close": 8.184, "volume": null}, {"date": "2022-09-30", "close": 8.184, "volume": null}, {"date": "2022-10-03", "close": 7.6298, "volume": 321.0}, {"date": "2022-10-04", "close": 7.25, "volume": 617.0}, {"date": "2022-10-05", "close": 6.7263, "volume": 188.0}, {"date": "2022-10-06", "close": 6.4825, "volume": 120.0}, {"date": "2022-10-07", "close": 6.955, "volume": 86.0}, {"date": "2022-10-10", "close": 6.955, "volume": null}, {"date": "2022-10-11", "close": 6.75, "volume": 344.0}, {"date": "2022-10-12", "close": 6.6925, "volume": 40.0}, {"date": "2022-10-13", "close": 8.575, "volume": 80.0}, {"date": "2022-10-14", "close": 8.575, "volume": null}, {"date": "2022-10-17", "close": 6.9642, "volume": 203.0}, {"date": "2022-10-18", "close": 6.9642, "volume": null}, {"date": "2022-10-19", "close": 6.6087, "volume": 89.0}, {"date": "2022-10-20", "close": 6.6087, "volume": null}, {"date": "2022-10-21", "close": 6.6087, "volume": null}, {"date": "2022-10-24", "close": 5.9525, "volume": 2042.0}, {"date": "2022-10-25", "close": 6.2462, "volume": 74.0}, {"date": "2022-10-26", "close": 5.0, "volume": 208.0}, {"date": "2022-10-27", "close": 5.0, "volume": null}, {"date": "2022-10-28", "close": 5.0, "volume": 298.0}, {"date": "2022-10-31", "close": 5.3035, "volume": 200.0}, {"date": "2022-11-01", "close": 6.7, "volume": 74.0}, {"date": "2022-11-02", "close": 7.375, "volume": 1242.0}, {"date": "2022-11-03", "close": 7.0, "volume": 1138.0}, {"date": "2022-11-04", "close": 9.0375, "volume": 1959.0}, {"date": "2022-11-07", "close": 9.5785, "volume": 212.0}, {"date": "2022-11-08", "close": 9.2807, "volume": 86.0}, {"date": "2022-11-09", "close": 8.75, "volume": 568.0}, {"date": "2022-11-10", "close": 7.2525, "volume": 10.0}, {"date": "2022-11-11", "close": 7.2525, "volume": null}, {"date": "2022-11-14", "close": 9.734, "volume": 12.0}, {"date": "2022-11-15", "close": 9.734, "volume": null}, {"date": "2022-11-16", "close": 9.734, "volume": null}, {"date": "2022-11-17", "close": 9.734, "volume": null}, {"date": "2022-11-18", "close": 7.655, "volume": 100.0}, {"date": "2022-11-21", "close": 7.655, "volume": null}, {"date": "2022-11-22", "close": 7.655, "volume": null}, {"date": "2022-11-23", "close": 7.655, "volume": null}, {"date": "2022-11-25", "close": 7.655, "volume": null}, {"date": "2022-11-28", "close": 7.655, "volume": null}, {"date": "2022-11-29", "close": 6.375, "volume": 40.0}, {"date": "2022-11-30", "close": 7.0175, "volume": 40.0}, {"date": "2022-12-01", "close": 7.0175, "volume": null}, {"date": "2022-12-02", "close": 7.0175, "volume": null}, {"date": "2022-12-05", "close": 7.0175, "volume": null}, {"date": "2022-12-06", "close": 7.0175, "volume": null}, {"date": "2022-12-07", "close": 7.0175, "volume": null}, {"date": "2022-12-08", "close": 5.69, "volume": 80.0}, {"date": "2022-12-09", "close": 5.69, "volume": null}, {"date": "2022-12-12", "close": 5.9208, "volume": 779.0}, {"date": "2022-12-13", "close": 6.5765, "volume": 20.0}, {"date": "2022-12-14", "close": 6.46, "volume": 52.0}, {"date": "2022-12-15", "close": 6.46, "volume": null}, {"date": "2022-12-16", "close": 5.0505, "volume": 76.0}, {"date": "2022-12-19", "close": 6.25, "volume": 1051.0}, {"date": "2022-12-20", "close": 5.57, "volume": 76.0}, {"date": "2022-12-21", "close": 3.745, "volume": 104.0}, {"date": "2022-12-22", "close": 3.745, "volume": null}, {"date": "2022-12-23", "close": 6.7988, "volume": 60.0}, {"date": "2022-12-27", "close": 6.7988, "volume": null}, {"date": "2022-12-28", "close": 6.7075, "volume": 44.0}, {"date": "2022-12-29", "close": 7.0, "volume": 120.0}, {"date": "2022-12-30", "close": 5.3425, "volume": 160.0}, {"date": "2023-01-03", "close": 5.3425, "volume": null}, {"date": "2023-01-04", "close": 5.3425, "volume": null}, {"date": "2023-01-05", "close": 5.3425, "volume": null}, {"date": "2023-01-06", "close": 5.6775, "volume": 18.0}, {"date": "2023-01-09", "close": 5.75, "volume": 200.0}, {"date": "2023-01-10", "close": 5.75, "volume": 40.0}, {"date": "2023-01-11", "close": 5.71, "volume": 44.0}, {"date": "2023-01-12", "close": 5.71, "volume": null}, {"date": "2023-01-13", "close": 5.71, "volume": null}, {"date": "2023-01-17", "close": 5.71, "volume": null}, {"date": "2023-01-18", "close": 5.75, "volume": 40.0}, {"date": "2023-01-19", "close": 5.25, "volume": 640.0}, {"date": "2023-01-20", "close": 5.5987, "volume": 500.0}, {"date": "2023-01-23", "close": 5.5987, "volume": null}, {"date": "2023-01-24", "close": 8.81, "volume": 335.0}, {"date": "2023-01-25", "close": 6.9175, "volume": 480.0}, {"date": "2023-01-26", "close": 7.8675, "volume": 80.0}, {"date": "2023-01-27", "close": 7.8675, "volume": null}, {"date": "2023-01-30", "close": 7.8675, "volume": null}, {"date": "2023-01-31", "close": 7.88, "volume": 80.0}, {"date": "2023-02-01", "close": 7.88, "volume": null}, {"date": "2023-02-02", "close": 7.5625, "volume": 88.0}, {"date": "2023-02-03", "close": 5.25, "volume": 2360.0}, {"date": "2023-02-06", "close": 7.25, "volume": 2246.0}, {"date": "2023-02-07", "close": 7.25, "volume": 22.0}, {"date": "2023-02-08", "close": 7.25, "volume": null}, {"date": "2023-02-09", "close": 7.25, "volume": null}, {"date": "2023-02-10", "close": 7.25, "volume": null}, {"date": "2023-02-13", "close": 7.25, "volume": 100.0}, {"date": "2023-02-14", "close": 6.5121, "volume": 20.0}, {"date": "2023-02-15", "close": 5.5825, "volume": 204.0}, {"date": "2023-02-16", "close": 5.5825, "volume": null}, {"date": "2023-02-17", "close": 6.9577, "volume": 204.0}, {"date": "2023-02-21", "close": 6.6875, "volume": 210.0}, {"date": "2023-02-22", "close": 6.6875, "volume": null}, {"date": "2023-02-23", "close": 6.6875, "volume": null}, {"date": "2023-02-24", "close": 6.6875, "volume": null}, {"date": "2023-02-27", "close": 6.6875, "volume": null}, {"date": "2023-02-28", "close": 6.6875, "volume": null}, {"date": "2023-03-01", "close": 6.6875, "volume": null}, {"date": "2023-03-02", "close": 6.6875, "volume": null}, {"date": "2023-03-03", "close": 7.4025, "volume": 200.0}, {"date": "2023-03-06", "close": 7.5, "volume": 2391.0}, {"date": "2023-03-07", "close": 7.12, "volume": 156.0}, {"date": "2023-03-08", "close": 7.12, "volume": null}, {"date": "2023-03-09", "close": 7.12, "volume": null}, {"date": "2023-03-10", "close": 6.9165, "volume": 46.0}, {"date": "2023-03-13", "close": 7.125, "volume": 443.0}, {"date": "2023-03-14", "close": 7.125, "volume": null}, {"date": "2023-03-15", "close": 5.99, "volume": 800.0}, {"date": "2023-03-16", "close": 8.6025, "volume": 40.0}, {"date": "2023-03-17", "close": 7.4975, "volume": 200.0}, {"date": "2023-03-20", "close": 5.7575, "volume": 100.0}, {"date": "2023-03-21", "close": 5.7575, "volume": null}, {"date": "2023-03-22", "close": 5.7575, "volume": null}, {"date": "2023-03-23", "close": 5.7575, "volume": null}, {"date": "2023-03-24", "close": 5.7575, "volume": null}, {"date": "2023-03-27", "close": 6.1837, "volume": 20.0}, {"date": "2023-03-28", "close": 6.367, "volume": 74.0}, {"date": "2023-03-29", "close": 5.2525, "volume": 100.0}, {"date": "2023-03-30", "close": 4.125, "volume": 540.0}, {"date": "2023-03-31", "close": 4.125, "volume": null}, {"date": "2023-04-03", "close": 4.125, "volume": null}, {"date": "2023-04-04", "close": 4.0, "volume": 120.0}, {"date": "2023-04-05", "close": 4.0, "volume": null}, {"date": "2023-04-06", "close": 4.0, "volume": null}, {"date": "2023-04-10", "close": 4.0, "volume": null}, {"date": "2023-04-11", "close": 4.0, "volume": null}, {"date": "2023-04-12", "close": 4.0, "volume": null}, {"date": "2023-04-13", "close": 4.0, "volume": null}, {"date": "2023-04-14", "close": 4.0, "volume": null}, {"date": "2023-04-17", "close": 4.0, "volume": null}, {"date": "2023-04-18", "close": 4.0, "volume": null}, {"date": "2023-04-19", "close": 4.1675, "volume": 214.0}, {"date": "2023-04-20", "close": 4.1675, "volume": null}, {"date": "2023-04-21", "close": 6.465, "volume": 44.0}, {"date": "2023-04-24", "close": 6.465, "volume": null}, {"date": "2023-04-25", "close": 6.465, "volume": null}, {"date": "2023-04-26", "close": 5.495, "volume": 4.0}, {"date": "2023-04-27", "close": 5.542, "volume": 9.0}, {"date": "2023-04-28", "close": 4.1825, "volume": 4.0}, {"date": "2023-05-01", "close": 5.0713, "volume": 40.0}, {"date": "2023-05-02", "close": 5.0713, "volume": null}, {"date": "2023-05-03", "close": 5.0, "volume": 296.0}, {"date": "2023-05-04", "close": 5.0, "volume": 272.0}, {"date": "2023-05-05", "close": 5.0, "volume": null}, {"date": "2023-05-08", "close": 5.0, "volume": null}, {"date": "2023-05-09", "close": 5.0, "volume": null}, {"date": "2023-05-10", "close": 3.98, "volume": 827.0}, {"date": "2023-05-11", "close": 3.98, "volume": null}, {"date": "2023-05-12", "close": 3.98, "volume": null}, {"date": "2023-05-15", "close": 4.914, "volume": 1583.0}, {"date": "2023-05-16", "close": 4.914, "volume": null}, {"date": "2023-05-17", "close": 4.914, "volume": null}, {"date": "2023-05-18", "close": 4.914, "volume": null}, {"date": "2023-05-19", "close": 4.0925, "volume": 80.0}, {"date": "2023-05-22", "close": 4.0925, "volume": null}, {"date": "2023-05-23", "close": 4.0925, "volume": null}, {"date": "2023-05-24", "close": 4.0925, "volume": null}, {"date": "2023-05-25", "close": 4.0925, "volume": null}, {"date": "2023-05-26", "close": 4.0925, "volume": null}, {"date": "2023-05-30", "close": 4.0925, "volume": null}, {"date": "2023-05-31", "close": 4.0925, "volume": null}, {"date": "2023-06-01", "close": 4.25, "volume": 4.0}, {"date": "2023-06-02", "close": 4.25, "volume": null}, {"date": "2023-06-05", "close": 4.25, "volume": null}, {"date": "2023-06-06", "close": 4.2045, "volume": 42.0}, {"date": "2023-06-07", "close": 4.2045, "volume": null}, {"date": "2023-06-08", "close": 4.5, "volume": 180.0}, {"date": "2023-06-09", "close": 4.5, "volume": 400.0}, {"date": "2023-06-12", "close": 4.5, "volume": 20.0}, {"date": "2023-06-13", "close": 4.5, "volume": 40.0}, {"date": "2023-06-14", "close": 4.5, "volume": null}, {"date": "2023-06-15", "close": 4.5, "volume": null}, {"date": "2023-06-16", "close": 4.5, "volume": null}, {"date": "2023-06-20", "close": 4.0, "volume": 1286.0}, {"date": "2023-06-21", "close": 3.5025, "volume": 149.0}, {"date": "2023-06-22", "close": 4.2037, "volume": 64.0}, {"date": "2023-06-23", "close": 4.0, "volume": 578.0}, {"date": "2023-06-26", "close": 3.75, "volume": 558.0}, {"date": "2023-06-27", "close": 4.65, "volume": 2441.0}, {"date": "2023-06-28", "close": 5.1987, "volume": 1179.0}, {"date": "2023-06-29", "close": 5.2835, "volume": 138.0}, {"date": "2023-06-30", "close": 5.875, "volume": 315.0}, {"date": "2023-07-03", "close": 6.25, "volume": 2532.0}, {"date": "2023-07-05", "close": 5.25, "volume": 77.0}, {"date": "2023-07-06", "close": 5.7662, "volume": 1108.0}, {"date": "2023-07-07", "close": 5.0, "volume": 1602.0}, {"date": "2023-07-10", "close": 5.225, "volume": 2578.0}, {"date": "2023-07-11", "close": 5.0725, "volume": 2823.0}, {"date": "2023-07-12", "close": 5.2745, "volume": 916.0}, {"date": "2023-07-13", "close": 5.284, "volume": 1248.0}, {"date": "2023-07-14", "close": 5.45, "volume": 1164.0}, {"date": "2023-07-17", "close": 5.6825, "volume": 259.0}, {"date": "2023-07-18", "close": 6.0, "volume": 5396.0}, {"date": "2023-07-19", "close": 5.7875, "volume": 6528.0}, {"date": "2023-07-20", "close": 6.25, "volume": 2430.0}, {"date": "2023-07-21", "close": 7.0, "volume": 4196.0}, {"date": "2023-07-24", "close": 6.9225, "volume": 604.0}, {"date": "2023-07-25", "close": 7.95, "volume": 7447.0}, {"date": "2023-07-26", "close": 7.8738, "volume": 1579.0}, {"date": "2023-07-27", "close": 7.5, "volume": 3890.0}, {"date": "2023-07-28", "close": 7.9925, "volume": 30.0}, {"date": "2023-07-31", "close": 8.5337, "volume": 365.0}, {"date": "2023-08-01", "close": 7.75, "volume": 6763.0}, {"date": "2023-08-02", "close": 7.75, "volume": 2455.0}, {"date": "2023-08-03", "close": 7.7375, "volume": 7082.0}, {"date": "2023-08-04", "close": 7.812, "volume": 360.0}, {"date": "2023-08-07", "close": 8.0, "volume": 40.0}, {"date": "2023-08-08", "close": 7.9755, "volume": 1143.0}, {"date": "2023-08-09", "close": 8.4925, "volume": 360.0}, {"date": "2023-08-10", "close": 8.25, "volume": 2592.0}, {"date": "2023-08-11", "close": 6.25, "volume": 5436.0}, {"date": "2023-08-14", "close": 7.25, "volume": 864.0}, {"date": "2023-08-15", "close": 7.25, "volume": 1848.0}, {"date": "2023-08-16", "close": 7.5, "volume": 2272.0}, {"date": "2023-08-17", "close": 7.5, "volume": 6440.0}, {"date": "2023-08-18", "close": 7.5, "volume": null}, {"date": "2023-08-21", "close": 7.5, "volume": 7021.0}, {"date": "2023-08-22", "close": 7.5, "volume": null}, {"date": "2023-08-23", "close": 7.5, "volume": 232.0}, {"date": "2023-08-24", "close": 7.5, "volume": null}, {"date": "2023-08-25", "close": 6.3875, "volume": 168.0}, {"date": "2023-08-28", "close": 6.3875, "volume": 955.0}, {"date": "2023-08-29", "close": 6.3875, "volume": null}, {"date": "2023-08-30", "close": 6.3875, "volume": null}, {"date": "2023-08-31", "close": 7.435, "volume": 246.0}, {"date": "2023-09-01", "close": 7.482, "volume": 51.0}, {"date": "2023-09-05", "close": 7.102, "volume": 473.0}, {"date": "2023-09-06", "close": 7.025, "volume": 228.0}, {"date": "2023-09-07", "close": 6.7175, "volume": 1420.0}, {"date": "2023-09-08", "close": 7.28, "volume": 1112.0}, {"date": "2023-09-11", "close": 7.25, "volume": 1084.0}, {"date": "2023-09-12", "close": 7.25, "volume": null}, {"date": "2023-09-13", "close": 7.0885, "volume": 356.0}, {"date": "2023-09-14", "close": 7.25, "volume": 415.0}, {"date": "2023-09-15", "close": 7.046, "volume": 132.0}, {"date": "2023-09-18", "close": 8.2475, "volume": 540.0}, {"date": "2023-09-19", "close": 7.4625, "volume": 688.0}, {"date": "2023-09-20", "close": 7.4785, "volume": 48.0}, {"date": "2023-09-21", "close": 7.4785, "volume": null}, {"date": "2023-09-22", "close": 6.9545, "volume": 392.0}, {"date": "2023-09-25", "close": 6.105, "volume": 164.0}, {"date": "2023-09-26", "close": 7.3875, "volume": 440.0}, {"date": "2023-09-27", "close": 6.989, "volume": 19.0}, {"date": "2023-09-28", "close": 7.5625, "volume": 2622.0}, {"date": "2023-09-29", "close": 7.75, "volume": 6191.0}, {"date": "2023-10-02", "close": 7.86, "volume": 2032.0}, {"date": "2023-10-03", "close": 7.75, "volume": 201.0}, {"date": "2023-10-04", "close": 7.75, "volume": null}, {"date": "2023-10-05", "close": 7.0, "volume": 1220.0}, {"date": "2023-10-06", "close": 7.25, "volume": 2148.0}, {"date": "2023-10-09", "close": 7.15, "volume": 140.0}, {"date": "2023-10-10", "close": 7.0925, "volume": 1002.0}, {"date": "2023-10-11", "close": 6.5, "volume": 1100.0}, {"date": "2023-10-12", "close": 6.58, "volume": 1015.0}, {"date": "2023-10-13", "close": 6.295, "volume": 798.0}, {"date": "2023-10-16", "close": 6.295, "volume": 614.0}, {"date": "2023-10-17", "close": 7.875, "volume": 352.0}, {"date": "2023-10-18", "close": 7.2175, "volume": 1856.0}, {"date": "2023-10-19", "close": 7.1725, "volume": 312.0}, {"date": "2023-10-20", "close": 7.1725, "volume": null}, {"date": "2023-10-23", "close": 8.14, "volume": 119.0}, {"date": "2023-10-24", "close": 7.605, "volume": 100.0}, {"date": "2023-10-25", "close": 7.605, "volume": null}, {"date": "2023-10-26", "close": 7.605, "volume": null}, {"date": "2023-10-27", "close": 7.725, "volume": 77.0}, {"date": "2023-10-30", "close": 7.3, "volume": 140.0}, {"date": "2023-10-31", "close": 7.0, "volume": 940.0}, {"date": "2023-11-01", "close": 7.25, "volume": 340.0}, {"date": "2023-11-02", "close": 6.8525, "volume": 749.0}, {"date": "2023-11-03", "close": 6.835, "volume": 180.0}, {"date": "2023-11-06", "close": 6.5, "volume": 1200.0}, {"date": "2023-11-07", "close": 7.25, "volume": 4841.0}, {"date": "2023-11-08", "close": 7.25, "volume": null}, {"date": "2023-11-09", "close": 6.452, "volume": 416.0}, {"date": "2023-11-10", "close": 6.452, "volume": null}, {"date": "2023-11-13", "close": 7.0, "volume": 42.0}, {"date": "2023-11-14", "close": 5.94, "volume": 300.0}, {"date": "2023-11-15", "close": 6.25, "volume": 133.0}, {"date": "2023-11-16", "close": 6.25, "volume": null}, {"date": "2023-11-17", "close": 5.8975, "volume": 60.0}, {"date": "2023-11-20", "close": 5.875, "volume": 137.0}, {"date": "2023-11-21", "close": 5.8405, "volume": 4.0}, {"date": "2023-11-22", "close": 5.8405, "volume": null}, {"date": "2023-11-24", "close": 6.517, "volume": 40.0}, {"date": "2023-11-27", "close": 5.719, "volume": 426.0}, {"date": "2023-11-28", "close": 5.719, "volume": null}, {"date": "2023-11-29", "close": 7.0, "volume": 1335.0}, {"date": "2023-11-30", "close": 6.75, "volume": 1042.0}, {"date": "2023-12-01", "close": 6.8438, "volume": 400.0}, {"date": "2023-12-04", "close": 6.375, "volume": 340.0}, {"date": "2023-12-05", "close": 6.375, "volume": null}, {"date": "2023-12-06", "close": 6.375, "volume": null}, {"date": "2023-12-07", "close": 6.515, "volume": 2357.0}, {"date": "2023-12-08", "close": 13.1625, "volume": 23510.0}, {"date": "2023-12-11", "close": 11.1525, "volume": 7558.0}, {"date": "2023-12-12", "close": 11.25, "volume": 1176.0}, {"date": "2023-12-13", "close": 12.5, "volume": 3169.0}, {"date": "2023-12-14", "close": 11.25, "volume": 4478.0}, {"date": "2023-12-15", "close": 11.5, "volume": 1585.0}, {"date": "2023-12-18", "close": 11.8025, "volume": 640.0}, {"date": "2023-12-19", "close": 12.17, "volume": 3278.0}, {"date": "2023-12-20", "close": 11.275, "volume": 1160.0}, {"date": "2023-12-21", "close": 12.178, "volume": 1050.0}, {"date": "2023-12-22", "close": 12.25, "volume": 1444.0}, {"date": "2023-12-26", "close": 12.875, "volume": 249.0}, {"date": "2023-12-27", "close": 13.345, "volume": 3051.0}, {"date": "2023-12-28", "close": 12.47, "volume": 1816.0}, {"date": "2023-12-29", "close": 12.421, "volume": 295.0}, {"date": "2024-01-02", "close": 12.5, "volume": 508.0}, {"date": "2024-01-03", "close": 13.23, "volume": 334.0}, {"date": "2024-01-04", "close": 13.75, "volume": 1180.0}, {"date": "2024-01-05", "close": 13.125, "volume": 639.0}, {"date": "2024-01-08", "close": 13.7425, "volume": 552.0}, {"date": "2024-01-09", "close": 14.75, "volume": 5022.0}, {"date": "2024-01-10", "close": 13.125, "volume": 905.0}, {"date": "2024-01-11", "close": 13.9187, "volume": 84.0}, {"date": "2024-01-12", "close": 14.85, "volume": 804.0}, {"date": "2024-01-16", "close": 16.1925, "volume": 2777.0}, {"date": "2024-01-17", "close": 16.2525, "volume": 1376.0}, {"date": "2024-01-18", "close": 18.0, "volume": 2535.0}, {"date": "2024-01-19", "close": 18.1537, "volume": 2605.0}, {"date": "2024-01-22", "close": 17.5975, "volume": 1276.0}, {"date": "2024-01-23", "close": 17.745, "volume": 922.0}, {"date": "2024-01-24", "close": 17.375, "volume": 1021.0}, {"date": "2024-01-25", "close": 17.015, "volume": 556.0}, {"date": "2024-01-26", "close": 16.34, "volume": 1450.0}, {"date": "2024-01-29", "close": 17.25, "volume": 722.0}, {"date": "2024-01-30", "close": 16.44, "volume": 494.0}, {"date": "2024-01-31", "close": 16.25, "volume": 122.0}, {"date": "2024-02-01", "close": 15.0, "volume": 1097.0}, {"date": "2024-02-02", "close": 13.5, "volume": 2359.0}, {"date": "2024-02-05", "close": 13.116, "volume": 411.0}, {"date": "2024-02-06", "close": 13.25, "volume": 681.0}, {"date": "2024-02-07", "close": 13.455, "volume": 1761.0}, {"date": "2024-02-08", "close": 12.0, "volume": 968.0}, {"date": "2024-02-09", "close": 13.1813, "volume": 1276.0}, {"date": "2024-02-12", "close": 13.56, "volume": 230.0}, {"date": "2024-02-13", "close": 14.065, "volume": 861.0}, {"date": "2024-02-14", "close": 13.03, "volume": 2287.0}, {"date": "2024-02-15", "close": 14.5, "volume": 1282.0}, {"date": "2024-02-16", "close": 14.0813, "volume": 752.0}, {"date": "2024-02-20", "close": 14.435, "volume": 1598.0}, {"date": "2024-02-21", "close": 13.6125, "volume": 140.0}, {"date": "2024-02-22", "close": 14.5, "volume": 728.0}, {"date": "2024-02-23", "close": 14.145, "volume": 641.0}, {"date": "2024-02-26", "close": 14.2875, "volume": 3507.0}, {"date": "2024-02-27", "close": 14.865, "volume": 298.0}, {"date": "2024-02-28", "close": 14.75, "volume": 796.0}, {"date": "2024-02-29", "close": 14.3388, "volume": 2054.0}, {"date": "2024-03-01", "close": 13.7625, "volume": 730.0}, {"date": "2024-03-04", "close": 14.5, "volume": 1645.0}, {"date": "2024-03-05", "close": 15.0, "volume": 511.0}, {"date": "2024-03-06", "close": 14.5, "volume": 327.0}, {"date": "2024-03-07", "close": 15.625, "volume": 1346.0}, {"date": "2024-03-08", "close": 16.25, "volume": 988.0}, {"date": "2024-03-11", "close": 16.195, "volume": 1569.0}, {"date": "2024-03-12", "close": 16.25, "volume": 1344.0}, {"date": "2024-03-13", "close": 16.5, "volume": 3878.0}, {"date": "2024-03-14", "close": 16.625, "volume": 1190.0}, {"date": "2024-03-15", "close": 16.25, "volume": 1467.0}, {"date": "2024-03-18", "close": 16.375, "volume": 432.0}, {"date": "2024-03-19", "close": 15.0, "volume": 1372.0}, {"date": "2024-03-20", "close": 15.625, "volume": 199.0}, {"date": "2024-03-21", "close": 15.25, "volume": 289.0}, {"date": "2024-03-22", "close": 15.5, "volume": 1315.0}, {"date": "2024-03-25", "close": 14.5, "volume": 1263.0}, {"date": "2024-03-26", "close": 14.2075, "volume": 1066.0}, {"date": "2024-03-27", "close": 14.5, "volume": 184.0}, {"date": "2024-03-28", "close": 14.5, "volume": 500.0}, {"date": "2024-04-01", "close": 14.5, "volume": 961.0}, {"date": "2024-04-02", "close": 13.8075, "volume": 1138.0}, {"date": "2024-04-03", "close": 13.9175, "volume": 2690.0}, {"date": "2024-04-04", "close": 13.5375, "volume": 138.0}, {"date": "2024-04-05", "close": 12.75, "volume": 1356.0}, {"date": "2024-04-08", "close": 13.5, "volume": 1333.0}, {"date": "2024-04-09", "close": 13.25, "volume": 1056.0}, {"date": "2024-04-10", "close": 13.8325, "volume": 1969.0}, {"date": "2024-04-11", "close": 13.22, "volume": 345.0}, {"date": "2024-04-12", "close": 12.5425, "volume": 2925.0}, {"date": "2024-04-15", "close": 12.225, "volume": 1304.0}, {"date": "2024-04-16", "close": 12.295, "volume": 2193.0}, {"date": "2024-04-17", "close": 12.75, "volume": 774.0}, {"date": "2024-04-18", "close": 12.5, "volume": 1483.0}, {"date": "2024-04-19", "close": 13.0, "volume": 861.0}, {"date": "2024-04-22", "close": 12.8875, "volume": 945.0}, {"date": "2024-04-23", "close": 12.375, "volume": 12797.0}, {"date": "2024-04-24", "close": 12.32, "volume": 676.0}, {"date": "2024-04-25", "close": 12.375, "volume": 69.0}, {"date": "2024-04-26", "close": 12.75, "volume": 3256.0}, {"date": "2024-04-29", "close": 12.25, "volume": 3588.0}, {"date": "2024-04-30", "close": 11.875, "volume": 955.0}, {"date": "2024-05-01", "close": 12.0, "volume": 2284.0}, {"date": "2024-05-02", "close": 12.5, "volume": 6916.0}, {"date": "2024-05-03", "close": 12.5, "volume": 10286.0}, {"date": "2024-05-06", "close": 12.75, "volume": 5732.0}, {"date": "2024-05-07", "close": 11.785, "volume": 6869.0}, {"date": "2024-05-08", "close": 12.5, "volume": 334.0}, {"date": "2024-05-09", "close": 12.4625, "volume": 762.0}, {"date": "2024-05-10", "close": 12.75, "volume": 3914.0}, {"date": "2024-05-13", "close": 12.855, "volume": 3988.0}, {"date": "2024-05-14", "close": 12.5063, "volume": 67.0}, {"date": "2024-05-15", "close": 12.75, "volume": 836.0}, {"date": "2024-05-16", "close": 12.9225, "volume": 272.0}, {"date": "2024-05-17", "close": 12.7188, "volume": 1872.0}, {"date": "2024-05-20", "close": 13.485, "volume": 420.0}, {"date": "2024-05-21", "close": 13.325, "volume": 391.0}, {"date": "2024-05-22", "close": 13.035, "volume": 216.0}, {"date": "2024-05-23", "close": 13.25, "volume": 914.0}, {"date": "2024-05-24", "close": 13.75, "volume": 4.0}, {"date": "2024-05-28", "close": 13.75, "volume": 35.0}, {"date": "2024-05-29", "close": 13.342, "volume": 248.0}, {"date": "2024-05-30", "close": 13.9588, "volume": 544.0}, {"date": "2024-05-31", "close": 15.0325, "volume": 1756.0}, {"date": "2024-06-03", "close": 15.1262, "volume": 5559.0}, {"date": "2024-06-04", "close": 15.2762, "volume": 962.0}, {"date": "2024-06-05", "close": 15.5, "volume": 1343.0}, {"date": "2024-06-06", "close": 15.295, "volume": 1671.0}, {"date": "2024-06-07", "close": 14.75, "volume": 2208.0}, {"date": "2024-06-10", "close": 14.445, "volume": 795.0}, {"date": "2024-06-11", "close": 13.435, "volume": 440.0}, {"date": "2024-06-12", "close": 14.0, "volume": 800.0}, {"date": "2024-06-13", "close": 14.0, "volume": 2241.0}, {"date": "2024-06-14", "close": 15.1062, "volume": 69.0}, {"date": "2024-06-17", "close": 14.8425, "volume": 1692.0}, {"date": "2024-06-18", "close": 13.2662, "volume": 1042.0}, {"date": "2024-06-20", "close": 14.0025, "volume": 16001.0}, {"date": "2024-06-21", "close": 14.47, "volume": 301.0}, {"date": "2024-06-24", "close": 13.25, "volume": 1834.0}, {"date": "2024-06-25", "close": 12.5, "volume": 3367.0}, {"date": "2024-06-26", "close": 12.4908, "volume": 132.0}, {"date": "2024-06-27", "close": 12.5, "volume": 587.0}, {"date": "2024-06-28", "close": 12.71, "volume": 1964.0}, {"date": "2024-07-01", "close": 13.0, "volume": 1040.0}, {"date": "2024-07-02", "close": 13.25, "volume": 1599.0}, {"date": "2024-07-03", "close": 13.075, "volume": 1340.0}, {"date": "2024-07-05", "close": 13.75, "volume": 1590.0}, {"date": "2024-07-08", "close": 14.19, "volume": 657.0}, {"date": "2024-07-09", "close": 13.84, "volume": 767.0}, {"date": "2024-07-10", "close": 14.11, "volume": 2892.0}, {"date": "2024-07-11", "close": 13.5, "volume": 7638.0}, {"date": "2024-07-12", "close": 13.375, "volume": 3351.0}, {"date": "2024-07-15", "close": 13.25, "volume": 525.0}, {"date": "2024-07-16", "close": 12.625, "volume": 5973.0}, {"date": "2024-07-17", "close": 13.375, "volume": 7641.0}, {"date": "2024-07-18", "close": 13.75, "volume": 2965.0}, {"date": "2024-07-19", "close": 13.5625, "volume": 359.0}, {"date": "2024-07-22", "close": 15.0, "volume": 24882.0}, {"date": "2024-07-23", "close": 15.5388, "volume": 15247.0}, {"date": "2024-07-24", "close": 14.6675, "volume": 14793.0}, {"date": "2024-07-25", "close": 12.4275, "volume": 24809.0}, {"date": "2024-07-26", "close": 13.7575, "volume": 9201.0}, {"date": "2024-07-29", "close": 14.2875, "volume": 34568.0}, {"date": "2024-07-30", "close": 13.4125, "volume": 20302.0}, {"date": "2024-07-31", "close": 13.25, "volume": 13640.0}, {"date": "2024-08-01", "close": 12.375, "volume": 10069.0}, {"date": "2024-08-02", "close": 12.75, "volume": 12502.0}, {"date": "2024-08-05", "close": 12.5, "volume": 4259.0}, {"date": "2024-08-06", "close": 11.5, "volume": 13669.0}, {"date": "2024-08-07", "close": 11.6, "volume": 8432.0}, {"date": "2024-08-08", "close": 11.5938, "volume": 2492.0}, {"date": "2024-08-09", "close": 11.0013, "volume": 7316.0}, {"date": "2024-08-12", "close": 11.5, "volume": 765.0}, {"date": "2024-08-13", "close": 12.29, "volume": 558.0}, {"date": "2024-08-14", "close": 11.875, "volume": 844.0}, {"date": "2024-08-15", "close": 11.995, "volume": 3662.0}, {"date": "2024-08-16", "close": 11.3242, "volume": 1328.0}, {"date": "2024-08-19", "close": 10.7875, "volume": 9363.0}, {"date": "2024-08-20", "close": 11.1275, "volume": 2075.0}, {"date": "2024-08-21", "close": 12.625, "volume": 7133.0}, {"date": "2024-08-22", "close": 11.25, "volume": 4550.0}, {"date": "2024-08-23", "close": 11.875, "volume": 4407.0}, {"date": "2024-08-26", "close": 10.9375, "volume": 5201.0}, {"date": "2024-08-27", "close": 10.75, "volume": 2567.0}, {"date": "2024-08-28", "close": 10.9825, "volume": 2641.0}, {"date": "2024-08-29", "close": 9.75, "volume": 20898.0}, {"date": "2024-08-30", "close": 10.25, "volume": 924.0}, {"date": "2024-09-03", "close": 10.88, "volume": 1336.0}, {"date": "2024-09-04", "close": 10.3375, "volume": 3231.0}, {"date": "2024-09-05", "close": 10.875, "volume": 973.0}, {"date": "2024-09-06", "close": 10.3875, "volume": 1340.0}, {"date": "2024-09-09", "close": 10.25, "volume": 1347.0}, {"date": "2024-09-10", "close": 10.5, "volume": 4751.0}, {"date": "2024-09-11", "close": 11.0, "volume": 3226.0}, {"date": "2024-09-12", "close": 10.69, "volume": 2805.0}, {"date": "2024-09-13", "close": 10.4225, "volume": 4249.0}, {"date": "2024-09-16", "close": 10.06, "volume": 554.0}, {"date": "2024-09-17", "close": 10.2725, "volume": 918.0}, {"date": "2024-09-18", "close": 9.5, "volume": 1066.0}, {"date": "2024-09-19", "close": 9.9, "volume": 1122.0}, {"date": "2024-09-20", "close": 9.825, "volume": 1403.0}, {"date": "2024-09-23", "close": 9.75, "volume": 3010.0}, {"date": "2024-09-24", "close": 10.3075, "volume": 4361.0}, {"date": "2024-09-25", "close": 9.0, "volume": 6391.0}, {"date": "2024-09-26", "close": 10.0, "volume": 12065.0}, {"date": "2024-09-27", "close": 11.9275, "volume": 891.0}, {"date": "2024-09-30", "close": 10.0, "volume": 4570.0}, {"date": "2024-10-01", "close": 10.9963, "volume": 35.0}, {"date": "2024-10-02", "close": 10.0987, "volume": 922.0}, {"date": "2024-10-03", "close": 9.7625, "volume": 2546.0}, {"date": "2024-10-04", "close": 10.25, "volume": 410.0}, {"date": "2024-10-07", "close": 10.0, "volume": 2259.0}, {"date": "2024-10-08", "close": 9.8325, "volume": 520.0}, {"date": "2024-10-09", "close": 9.7637, "volume": 1944.0}, {"date": "2024-10-10", "close": 9.9075, "volume": 1345.0}, {"date": "2024-10-11", "close": 9.7337, "volume": 2163.0}, {"date": "2024-10-14", "close": 9.9837, "volume": 1303.0}, {"date": "2024-10-15", "close": 9.75, "volume": 4603.0}, {"date": "2024-10-16", "close": 9.275, "volume": 7473.0}, {"date": "2024-10-17", "close": 9.6625, "volume": 2799.0}, {"date": "2024-10-18", "close": 11.625, "volume": 6256.0}, {"date": "2024-10-21", "close": 10.03, "volume": 1671.0}, {"date": "2024-10-22", "close": 10.75, "volume": 2330.0}, {"date": "2024-10-23", "close": 9.75, "volume": 5374.0}, {"date": "2024-10-24", "close": 10.0, "volume": 17099.0}, {"date": "2024-10-25", "close": 10.0625, "volume": 352.0}, {"date": "2024-10-28", "close": 9.7488, "volume": 3463.0}, {"date": "2024-10-29", "close": 9.5025, "volume": 1798.0}, {"date": "2024-10-30", "close": 9.9975, "volume": 4341.0}, {"date": "2024-10-31", "close": 10.0, "volume": 3722.0}, {"date": "2024-11-01", "close": 9.5, "volume": 4425.0}, {"date": "2024-11-04", "close": 8.75, "volume": 7183.0}, {"date": "2024-11-05", "close": 17.625, "volume": null}, {"date": "2024-11-06", "close": 7.1, "volume": 18757.0}, {"date": "2024-11-07", "close": 9.44, "volume": 17174.0}, {"date": "2024-11-08", "close": 8.6, "volume": 4555.0}, {"date": "2024-11-11", "close": 8.4, "volume": 4246.0}, {"date": "2024-11-12", "close": 5.7, "volume": 406371.0}, {"date": "2024-11-13", "close": 5.74, "volume": 85609.0}, {"date": "2024-11-14", "close": 5.675, "volume": 17012.0}, {"date": "2024-11-15", "close": 5.3697, "volume": 96246.0}, {"date": "2024-11-18", "close": 5.7, "volume": 92258.0}, {"date": "2024-11-19", "close": 5.66, "volume": 171025.0}, {"date": "2024-11-20", "close": 5.78, "volume": 134825.0}, {"date": "2024-11-21", "close": 5.7538, "volume": 102100.0}, {"date": "2024-11-22", "close": 5.72, "volume": 52150.0}, {"date": "2024-11-25", "close": 5.725, "volume": 237193.0}, {"date": "2024-11-26", "close": 5.95, "volume": 148019.0}, {"date": "2024-11-27", "close": 6.67, "volume": 402596.0}, {"date": "2024-11-29", "close": 6.62, "volume": 17197.0}, {"date": "2024-12-02", "close": 6.1, "volume": 144277.0}, {"date": "2024-12-03", "close": 5.9, "volume": 307851.0}, {"date": "2024-12-04", "close": 5.744, "volume": 44428.0}, {"date": "2024-12-05", "close": 5.72, "volume": 87177.0}, {"date": "2024-12-06", "close": 5.66, "volume": 52071.0}, {"date": "2024-12-09", "close": 5.68, "volume": 143435.0}, {"date": "2024-12-10", "close": 5.74, "volume": 81987.0}, {"date": "2024-12-11", "close": 5.74, "volume": 189017.0}, {"date": "2024-12-12", "close": 5.74, "volume": 63810.0}, {"date": "2024-12-13", "close": 5.42, "volume": 15118.0}, {"date": "2024-12-16", "close": 4.79, "volume": 148096.0}, {"date": "2024-12-17", "close": 5.58, "volume": 129331.0}, {"date": "2024-12-18", "close": 5.16, "volume": 99871.0}, {"date": "2024-12-19", "close": 4.999, "volume": 126451.0}, {"date": "2024-12-20", "close": 4.93, "volume": 50564.0}, {"date": "2024-12-23", "close": 5.03, "volume": 46113.0}, {"date": "2024-12-24", "close": 5.03, "volume": 15902.0}, {"date": "2024-12-26", "close": 5.07, "volume": 162241.0}, {"date": "2024-12-27", "close": 5.13, "volume": 146031.0}, {"date": "2024-12-30", "close": 5.64, "volume": 77678.0}, {"date": "2024-12-31", "close": 5.89, "volume": 147074.0}, {"date": "2025-01-02", "close": 5.67, "volume": 36188.0}, {"date": "2025-01-03", "close": 5.67, "volume": 11970.0}, {"date": "2025-01-06", "close": 5.865, "volume": 87394.0}, {"date": "2025-01-07", "close": 5.719, "volume": 108183.0}, {"date": "2025-01-08", "close": 5.72, "volume": 265465.0}, {"date": "2025-01-10", "close": 6.095, "volume": 176871.0}, {"date": "2025-01-13", "close": 6.09, "volume": 56784.0}, {"date": "2025-01-14", "close": 5.88, "volume": 88417.0}, {"date": "2025-01-15", "close": 6.05, "volume": 221421.0}, {"date": "2025-01-16", "close": 5.95, "volume": 68384.0}, {"date": "2025-01-17", "close": 5.96, "volume": 51905.0}, {"date": "2025-01-21", "close": 5.99, "volume": 112436.0}, {"date": "2025-01-22", "close": 5.92, "volume": 190064.0}, {"date": "2025-01-23", "close": 6.27, "volume": 120023.0}, {"date": "2025-01-24", "close": 6.55, "volume": 200451.0}, {"date": "2025-01-27", "close": 6.41, "volume": 300970.0}, {"date": "2025-01-28", "close": 6.61, "volume": 170783.0}, {"date": "2025-01-29", "close": 6.32, "volume": 144261.0}, {"date": "2025-01-30", "close": 6.0, "volume": 78486.0}, {"date": "2025-01-31", "close": 5.72, "volume": 126059.0}, {"date": "2025-02-03", "close": 5.89, "volume": 131369.0}, {"date": "2025-02-04", "close": 6.01, "volume": 52397.0}, {"date": "2025-02-05", "close": 6.0, "volume": 107477.0}, {"date": "2025-02-06", "close": 5.9, "volume": 16474.0}, {"date": "2025-02-07", "close": 5.77, "volume": 35080.0}, {"date": "2025-02-10", "close": 6.0, "volume": 36808.0}, {"date": "2025-02-11", "close": 5.85, "volume": 5915.0}, {"date": "2025-02-12", "close": 5.8, "volume": 90262.0}, {"date": "2025-02-13", "close": 5.72, "volume": 27919.0}, {"date": "2025-02-14", "close": 6.03, "volume": 72638.0}, {"date": "2025-02-18", "close": 6.39, "volume": 89852.0}, {"date": "2025-02-19", "close": 6.54, "volume": 128735.0}, {"date": "2025-02-20", "close": 6.3, "volume": 203327.0}, {"date": "2025-02-21", "close": 6.28, "volume": 67491.0}, {"date": "2025-02-24", "close": 5.94, "volume": 74914.0}, {"date": "2025-02-25", "close": 5.83, "volume": 76190.0}, {"date": "2025-02-26", "close": 6.1, "volume": 39531.0}, {"date": "2025-02-27", "close": 6.0, "volume": 30259.0}, {"date": "2025-02-28", "close": 6.01, "volume": 7577.0}, {"date": "2025-03-03", "close": 5.48, "volume": 49627.0}, {"date": "2025-03-04", "close": 5.75, "volume": 17769.0}, {"date": "2025-03-05", "close": 5.8012, "volume": 18391.0}, {"date": "2025-03-06", "close": 5.36, "volume": 61457.0}, {"date": "2025-03-07", "close": 5.31, "volume": 21461.0}, {"date": "2025-03-10", "close": 5.47, "volume": 10298.0}, {"date": "2025-03-11", "close": 5.6, "volume": 5282.0}, {"date": "2025-03-12", "close": 5.25, "volume": 42289.0}, {"date": "2025-03-13", "close": 5.63, "volume": 20131.0}, {"date": "2025-03-14", "close": 5.44, "volume": 6361.0}, {"date": "2025-03-17", "close": 5.69, "volume": 7022.0}, {"date": "2025-03-18", "close": 5.8, "volume": 90183.0}, {"date": "2025-03-19", "close": 5.7, "volume": 38795.0}, {"date": "2025-03-20", "close": 5.55, "volume": 63759.0}, {"date": "2025-03-21", "close": 5.37, "volume": 63805.0}, {"date": "2025-03-24", "close": 5.33, "volume": 46174.0}, {"date": "2025-03-25", "close": 5.48, "volume": 79488.0}, {"date": "2025-03-26", "close": 5.52, "volume": 21707.0}, {"date": "2025-03-27", "close": 5.31, "volume": 105944.0}, {"date": "2025-03-28", "close": 5.53, "volume": 20774.0}, {"date": "2025-03-31", "close": 5.06, "volume": 40746.0}, {"date": "2025-04-01", "close": 4.85, "volume": 49723.0}, {"date": "2025-04-02", "close": 5.08, "volume": 28694.0}, {"date": "2025-04-03", "close": 4.99, "volume": 14689.0}, {"date": "2025-04-04", "close": 4.83, "volume": 52410.0}, {"date": "2025-04-07", "close": 4.43, "volume": 59078.0}, {"date": "2025-04-08", "close": 3.75, "volume": 273087.0}, {"date": "2025-04-09", "close": 4.18, "volume": 359983.0}, {"date": "2025-04-10", "close": 4.17, "volume": 33334.0}, {"date": "2025-04-11", "close": 4.375, "volume": 63121.0}, {"date": "2025-04-14", "close": 4.8299, "volume": 27510.0}, {"date": "2025-04-15", "close": 4.61, "volume": 47664.0}, {"date": "2025-04-16", "close": 4.25, "volume": 55568.0}, {"date": "2025-04-17", "close": 4.12, "volume": 64822.0}, {"date": "2025-04-21", "close": 4.21, "volume": 57350.0}, {"date": "2025-04-22", "close": 4.56, "volume": 47341.0}, {"date": "2025-04-23", "close": 4.92, "volume": 153283.0}, {"date": "2025-04-24", "close": 5.06, "volume": 24686.0}, {"date": "2025-04-25", "close": 5.04, "volume": 61852.0}, {"date": "2025-04-28", "close": 5.01, "volume": 35526.0}, {"date": "2025-04-29", "close": 5.27, "volume": 49290.0}, {"date": "2025-04-30", "close": 5.52, "volume": 101884.0}, {"date": "2025-05-01", "close": 5.98, "volume": 76675.0}, {"date": "2025-05-02", "close": 6.39, "volume": 105259.0}, {"date": "2025-05-05", "close": 6.76, "volume": 222199.0}, {"date": "2025-05-06", "close": 6.96, "volume": 67832.0}, {"date": "2025-05-07", "close": 7.49, "volume": 229365.0}, {"date": "2025-05-08", "close": 7.4, "volume": 103559.0}, {"date": "2025-05-09", "close": 7.43, "volume": 20863.0}, {"date": "2025-05-12", "close": 7.45, "volume": 26215.0}, {"date": "2025-05-13", "close": 6.91, "volume": 61327.0}, {"date": "2025-05-14", "close": 6.86, "volume": 49236.0}, {"date": "2025-05-15", "close": 6.81, "volume": 99505.0}, {"date": "2025-05-16", "close": 8.65, "volume": 669678.0}, {"date": "2025-05-19", "close": 10.0, "volume": 353026.0}, {"date": "2025-05-20", "close": 10.575, "volume": 423003.0}, {"date": "2025-05-21", "close": 9.85, "volume": 67669.0}, {"date": "2025-05-22", "close": 8.69, "volume": 375442.0}, {"date": "2025-05-23", "close": 9.14, "volume": 192142.0}, {"date": "2025-05-27", "close": 8.82, "volume": 127567.0}, {"date": "2025-05-28", "close": 8.43, "volume": 320546.0}, {"date": "2025-05-29", "close": 10.09, "volume": 346108.0}, {"date": "2025-05-30", "close": 9.33, "volume": 123018.0}, {"date": "2025-06-02", "close": 9.74, "volume": 176415.0}, {"date": "2025-06-03", "close": 9.79, "volume": 105860.0}, {"date": "2025-06-04", "close": 9.575, "volume": 78479.0}, {"date": "2025-06-05", "close": 9.67, "volume": 65314.0}, {"date": "2025-06-06", "close": 9.375, "volume": 79355.0}, {"date": "2025-06-09", "close": 9.17, "volume": 88170.0}, {"date": "2025-06-10", "close": 9.02, "volume": 86440.0}, {"date": "2025-06-11", "close": 9.6, "volume": 64978.0}, {"date": "2025-06-12", "close": 9.605, "volume": 67138.0}, {"date": "2025-06-13", "close": 9.35, "volume": 80335.0}, {"date": "2025-06-16", "close": 9.22, "volume": 39204.0}, {"date": "2025-06-17", "close": 9.095, "volume": 57623.0}, {"date": "2025-06-18", "close": 8.935, "volume": 45698.0}, {"date": "2025-06-20", "close": 9.16, "volume": 79760.0}, {"date": "2025-06-23", "close": 9.0, "volume": 40924.0}, {"date": "2025-06-24", "close": 8.89, "volume": 56772.0}, {"date": "2025-06-25", "close": 9.57, "volume": 130552.0}, {"date": "2025-06-26", "close": 9.21, "volume": 86309.0}, {"date": "2025-06-27", "close": 9.105, "volume": 43524.0}, {"date": "2025-06-30", "close": 9.33, "volume": 80633.0}, {"date": "2025-07-01", "close": 9.2, "volume": 26425.0}, {"date": "2025-07-02", "close": 10.69, "volume": 155421.0}, {"date": "2025-07-03", "close": 10.465, "volume": 55837.0}, {"date": "2025-07-07", "close": 11.24, "volume": 45725.0}, {"date": "2025-07-08", "close": 10.67, "volume": 80437.0}, {"date": "2025-07-09", "close": 10.8, "volume": 33006.0}, {"date": "2025-07-10", "close": 11.0, "volume": 108685.0}, {"date": "2025-07-11", "close": 10.815, "volume": 33956.0}, {"date": "2025-07-14", "close": 10.53, "volume": 40323.0}, {"date": "2025-07-15", "close": 10.405, "volume": 19237.0}, {"date": "2025-07-16", "close": 10.39, "volume": 23821.0}, {"date": "2025-07-17", "close": 10.27, "volume": 25574.0}, {"date": "2025-07-18", "close": 9.99, "volume": 29132.0}, {"date": "2025-07-21", "close": 9.98, "volume": 37095.0}, {"date": "2025-07-22", "close": 9.8, "volume": 38622.0}, {"date": "2025-07-23", "close": 9.99, "volume": 44132.0}, {"date": "2025-07-24", "close": 9.96, "volume": 40288.0}, {"date": "2025-07-25", "close": 9.97, "volume": 30771.0}, {"date": "2025-07-28", "close": 9.73, "volume": 41997.0}, {"date": "2025-07-29", "close": 9.25, "volume": 98143.0}, {"date": "2025-07-30", "close": 9.28, "volume": 50701.0}, {"date": "2025-07-31", "close": 9.11, "volume": 40605.0}, {"date": "2025-08-01", "close": 9.05, "volume": 41227.0}, {"date": "2025-08-04", "close": 8.74, "volume": 71649.0}, {"date": "2025-08-05", "close": 9.09, "volume": 45502.0}, {"date": "2025-08-06", "close": 9.35, "volume": 33315.0}, {"date": "2025-08-07", "close": 9.13, "volume": 55967.0}, {"date": "2025-08-08", "close": 9.9, "volume": 43470.0}, {"date": "2025-08-11", "close": 9.99, "volume": 63892.0}, {"date": "2025-08-12", "close": 9.7, "volume": 39077.0}, {"date": "2025-08-13", "close": 9.99, "volume": 76430.0}, {"date": "2025-08-14", "close": 8.0, "volume": 233634.0}, {"date": "2025-08-15", "close": 8.0, "volume": 202082.0}, {"date": "2025-08-18", "close": 8.445, "volume": 92040.0}, {"date": "2025-08-19", "close": 8.09, "volume": 47884.0}, {"date": "2025-08-20", "close": 7.995, "volume": 37694.0}, {"date": "2025-08-21", "close": 8.26, "volume": 44946.0}, {"date": "2025-08-22", "close": 8.1, "volume": 58820.0}, {"date": "2025-08-25", "close": 7.725, "volume": 86958.0}, {"date": "2025-08-26", "close": 7.93, "volume": 33969.0}, {"date": "2025-08-27", "close": 8.24, "volume": 46554.0}, {"date": "2025-08-28", "close": 8.06, "volume": 34511.0}, {"date": "2025-08-29", "close": 8.3, "volume": 42786.0}, {"date": "2025-09-02", "close": 8.15, "volume": 28746.0}, {"date": "2025-09-03", "close": 8.16, "volume": 33110.0}, {"date": "2025-09-04", "close": 8.35, "volume": 56572.0}, {"date": "2025-09-05", "close": 8.9, "volume": 141447.0}, {"date": "2025-09-08", "close": 9.55, "volume": 144319.0}, {"date": "2025-09-09", "close": 9.78, "volume": 155878.0}, {"date": "2025-09-10", "close": 9.65, "volume": 58136.0}, {"date": "2025-09-11", "close": 9.78, "volume": 67554.0}, {"date": "2025-09-12", "close": 9.8, "volume": 62730.0}, {"date": "2025-09-15", "close": 9.45, "volume": 69449.0}, {"date": "2025-09-16", "close": 8.72, "volume": 44399.0}, {"date": "2025-09-17", "close": 8.47, "volume": 82822.0}, {"date": "2025-09-18", "close": 8.58, "volume": 56114.0}, {"date": "2025-09-19", "close": 8.02, "volume": 258064.0}, {"date": "2025-09-22", "close": 8.0, "volume": 57879.0}, {"date": "2025-09-23", "close": 8.2, "volume": 33875.0}, {"date": "2025-09-24", "close": 8.0, "volume": 34356.0}, {"date": "2025-09-25", "close": 7.72, "volume": 20744.0}, {"date": "2025-09-26", "close": 7.08, "volume": 120012.0}, {"date": "2025-09-29", "close": 6.62, "volume": 98902.0}, {"date": "2025-09-30", "close": 6.51, "volume": 159808.0}, {"date": "2025-10-01", "close": 7.37, "volume": 255979.0}, {"date": "2025-10-02", "close": 7.44, "volume": 93638.0}, {"date": "2025-10-03", "close": 7.48, "volume": 54616.0}, {"date": "2025-10-06", "close": 7.4, "volume": 146431.0}, {"date": "2025-10-07", "close": 7.35, "volume": 39062.0}, {"date": "2025-10-08", "close": 7.72, "volume": 185058.0}, {"date": "2025-10-09", "close": 7.57, "volume": 87761.0}, {"date": "2025-10-10", "close": 7.02, "volume": 59584.0}, {"date": "2025-10-13", "close": 7.045, "volume": 88914.0}, {"date": "2025-10-14", "close": 6.98, "volume": 86236.0}, {"date": "2025-10-15", "close": 7.23, "volume": 51345.0}, {"date": "2025-10-16", "close": 7.06, "volume": 73577.0}, {"date": "2025-10-17", "close": 6.8, "volume": 97044.0}, {"date": "2025-10-20", "close": 7.13, "volume": 122098.0}, {"date": "2025-10-21", "close": 6.85, "volume": 214904.0}, {"date": "2025-10-22", "close": 6.9, "volume": 77612.0}, {"date": "2025-10-23", "close": 6.99, "volume": 40664.0}, {"date": "2025-10-24", "close": 6.87, "volume": 24592.0}, {"date": "2025-10-27", "close": 6.69, "volume": 82407.0}, {"date": "2025-10-28", "close": 6.6, "volume": 95301.0}, {"date": "2025-10-29", "close": 6.57, "volume": 90303.0}, {"date": "2025-10-30", "close": 6.18, "volume": 292760.0}, {"date": "2025-10-31", "close": 6.19, "volume": 44945.0}, {"date": "2025-11-03", "close": 5.7, "volume": 155213.0}, {"date": "2025-11-04", "close": 5.8, "volume": 141557.0}, {"date": "2025-11-05", "close": 5.88, "volume": 214956.0}, {"date": "2025-11-06", "close": 5.7, "volume": 162495.0}, {"date": "2025-11-07", "close": 5.72, "volume": 272112.0}, {"date": "2025-11-10", "close": 6.26, "volume": 56794.0}, {"date": "2025-11-11", "close": 6.12, "volume": 51412.0}, {"date": "2025-11-12", "close": 6.12, "volume": 38138.0}, {"date": "2025-11-13", "close": 6.13, "volume": 77765.0}, {"date": "2025-11-14", "close": 5.94, "volume": 144293.0}, {"date": "2025-11-17", "close": 5.9, "volume": 172081.0}, {"date": "2025-11-18", "close": 6.23, "volume": 148695.0}, {"date": "2025-11-19", "close": 5.92, "volume": 36844.0}, {"date": "2025-11-20", "close": 5.83, "volume": 47296.0}, {"date": "2025-11-21", "close": 5.75, "volume": 46657.0}, {"date": "2025-11-24", "close": 6.02, "volume": 22723.0}, {"date": "2025-11-25", "close": 6.095, "volume": 20485.0}, {"date": "2025-11-26", "close": 6.09, "volume": 41672.0}, {"date": "2025-11-28", "close": 6.02, "volume": 24550.0}, {"date": "2025-12-01", "close": 5.65, "volume": 98424.0}, {"date": "2025-12-02", "close": 5.72, "volume": 76345.0}, {"date": "2025-12-03", "close": 5.81, "volume": 201861.0}, {"date": "2025-12-04", "close": 6.37, "volume": 122113.0}, {"date": "2025-12-05", "close": 6.53, "volume": 85515.0}, {"date": "2025-12-08", "close": 6.01, "volume": 77339.0}, {"date": "2025-12-09", "close": 5.99, "volume": 66547.0}, {"date": "2025-12-10", "close": 6.0, "volume": 11772.0}, {"date": "2025-12-11", "close": 5.83, "volume": 125191.0}, {"date": "2025-12-12", "close": 5.31, "volume": 110631.0}, {"date": "2025-12-15", "close": 5.01, "volume": 102564.0}, {"date": "2025-12-16", "close": 5.435, "volume": 120564.0}, {"date": "2025-12-17", "close": 5.35, "volume": 63090.0}, {"date": "2025-12-18", "close": 5.05, "volume": 236884.0}, {"date": "2025-12-19", "close": 5.56, "volume": 197823.0}, {"date": "2025-12-22", "close": 6.04, "volume": 140976.0}, {"date": "2025-12-23", "close": 5.97, "volume": 126118.0}, {"date": "2025-12-24", "close": 6.25, "volume": 55748.0}, {"date": "2025-12-26", "close": 6.265, "volume": 56959.0}, {"date": "2025-12-29", "close": 6.375, "volume": 82335.0}, {"date": "2025-12-30", "close": 6.6, "volume": 95088.0}, {"date": "2025-12-31", "close": 6.5, "volume": 49164.0}, {"date": "2026-01-02", "close": 6.5, "volume": 24652.0}, {"date": "2026-01-05", "close": 6.17, "volume": 22896.0}, {"date": "2026-01-06", "close": 6.18, "volume": 11961.0}, {"date": "2026-01-07", "close": 6.5, "volume": 44278.0}, {"date": "2026-01-08", "close": 6.56, "volume": 24541.0}, {"date": "2026-01-09", "close": 6.53, "volume": 57512.0}, {"date": "2026-01-12", "close": 6.09, "volume": 136156.0}, {"date": "2026-01-13", "close": 6.02, "volume": 88218.0}, {"date": "2026-01-14", "close": 5.93, "volume": 57986.0}, {"date": "2026-01-15", "close": 5.82, "volume": 66548.0}, {"date": "2026-01-16", "close": 5.72, "volume": 90169.0}, {"date": "2026-01-20", "close": 5.58, "volume": 133106.0}, {"date": "2026-01-21", "close": 5.85, "volume": 168293.0}, {"date": "2026-01-22", "close": 5.7, "volume": 32195.0}, {"date": "2026-01-23", "close": 5.95, "volume": 22830.0}, {"date": "2026-01-26", "close": 5.89, "volume": 16919.0}, {"date": "2026-01-27", "close": 5.895, "volume": 13858.0}, {"date": "2026-01-28", "close": 5.37, "volume": 111911.0}, {"date": "2026-01-29", "close": 5.18, "volume": 21201.0}, {"date": "2026-01-30", "close": 4.84, "volume": 18853.0}, {"date": "2026-02-02", "close": 4.94, "volume": 70794.0}, {"date": "2026-02-03", "close": 5.1, "volume": 111764.0}, {"date": "2026-02-04", "close": 5.02, "volume": 87166.0}, {"date": "2026-02-05", "close": 4.5, "volume": 36070.0}, {"date": "2026-02-06", "close": 5.1, "volume": 28734.0}, {"date": "2026-02-09", "close": 4.92, "volume": 45165.0}, {"date": "2026-02-10", "close": 5.37, "volume": 124618.0}, {"date": "2026-02-11", "close": 5.21, "volume": 128333.0}, {"date": "2026-02-12", "close": 5.3, "volume": 37840.0}, {"date": "2026-02-13", "close": 4.88, "volume": 196559.0}, {"date": "2026-02-17", "close": 5.21, "volume": 35091.0}, {"date": "2026-02-18", "close": 5.8, "volume": 146099.0}, {"date": "2026-02-19", "close": 5.85, "volume": 79155.0}, {"date": "2026-02-20", "close": 5.85, "volume": 27654.0}, {"date": "2026-02-23", "close": 5.89, "volume": 189148.0}, {"date": "2026-02-24", "close": 6.01, "volume": 123440.0}, {"date": "2026-02-25", "close": 6.335, "volume": 131194.0}, {"date": "2026-02-26", "close": 6.0, "volume": 57552.0}, {"date": "2026-02-27", "close": 6.0, "volume": 56716.0}, {"date": "2026-03-02", "close": 5.8, "volume": 85233.0}, {"date": "2026-03-03", "close": 5.75, "volume": 99374.0}, {"date": "2026-03-04", "close": 5.86, "volume": 70227.0}, {"date": "2026-03-05", "close": 5.74, "volume": 85735.0}, {"date": "2026-03-06", "close": 5.79, "volume": 67555.0}, {"date": "2026-03-09", "close": 5.87, "volume": 22925.0}, {"date": "2026-03-10", "close": 5.89, "volume": 14152.0}, {"date": "2026-03-11", "close": 5.9, "volume": 24551.0}, {"date": "2026-03-12", "close": 5.85, "volume": 38246.0}, {"date": "2026-03-13", "close": 5.75, "volume": 27025.0}, {"date": "2026-03-16", "close": 5.79, "volume": 15736.0}, {"date": "2026-03-17", "close": 5.76, "volume": 4068.0}, {"date": "2026-03-18", "close": 5.75, "volume": 12990.0}, {"date": "2026-03-19", "close": 5.84, "volume": 23329.0}, {"date": "2026-03-20", "close": 5.71, "volume": 10704.0}, {"date": "2026-03-23", "close": 5.8, "volume": 49889.0}, {"date": "2026-03-24", "close": 5.59, "volume": 41962.0}, {"date": "2026-03-25", "close": 5.32, "volume": 35008.0}, {"date": "2026-03-26", "close": 5.34, "volume": 59678.0}, {"date": "2026-03-27", "close": 5.08, "volume": 111421.0}, {"date": "2026-03-30", "close": 5.32, "volume": 51660.0}, {"date": "2026-03-31", "close": 5.49, "volume": 306081.0}, {"date": "2026-04-01", "close": 5.96, "volume": 179126.0}, {"date": "2026-04-02", "close": 5.98, "volume": 56401.0}, {"date": "2026-04-06", "close": 6.2, "volume": 52977.0}, {"date": "2026-04-07", "close": 6.96, "volume": 149648.0}, {"date": "2026-04-08", "close": 6.635, "volume": 84449.0}, {"date": "2026-04-09", "close": 6.38, "volume": 53228.0}, {"date": "2026-04-10", "close": 6.03, "volume": 48268.0}, {"date": "2026-04-13", "close": 5.97, "volume": 11617.0}, {"date": "2026-04-14", "close": 6.49, "volume": 39595.0}, {"date": "2026-04-15", "close": 6.75, "volume": 85666.0}, {"date": "2026-04-16", "close": 6.65, "volume": 73624.0}, {"date": "2026-04-17", "close": 6.94, "volume": 62303.0}, {"date": "2026-04-20", "close": 6.89, "volume": 55760.0}, {"date": "2026-04-21", "close": 6.88, "volume": 43002.0}, {"date": "2026-04-22", "close": 6.99, "volume": 41197.0}, {"date": "2026-04-23", "close": 6.85, "volume": 55142.0}, {"date": "2026-04-24", "close": 6.855, "volume": 19838.0}, {"date": "2026-04-27", "close": 6.43, "volume": 44848.0}, {"date": "2026-04-28", "close": 6.2, "volume": 84185.0}, {"date": "2026-04-29", "close": 5.87, "volume": 28526.0}, {"date": "2026-04-30", "close": 5.97, "volume": 22706.0}, {"date": "2026-05-01", "close": 5.95, "volume": 18515.0}, {"date": "2026-05-04", "close": 6.05, "volume": 25471.0}, {"date": "2026-05-05", "close": 6.38, "volume": 36383.0}, {"date": "2026-05-06", "close": 6.38, "volume": 32208.0}, {"date": "2026-05-07", "close": 6.09, "volume": 5445.0}, {"date": "2026-05-08", "close": 6.1, "volume": 11740.0}, {"date": "2026-05-11", "close": 5.95, "volume": 8688.0}, {"date": "2026-05-12", "close": 5.49, "volume": 59935.0}, {"date": "2026-05-13", "close": 5.9499, "volume": 45898.0}, {"date": "2026-05-14", "close": 5.68, "volume": 37520.0}, {"date": "2026-05-15", "close": 6.02, "volume": 96133.0}, {"date": "2026-05-18", "close": 5.75, "volume": 61357.0}, {"date": "2026-05-19", "close": 5.8, "volume": 15653.0}, {"date": "2026-05-20", "close": 5.89, "volume": 46142.0}, {"date": "2026-05-21", "close": 5.82, "volume": 23654.0}, {"date": "2026-05-22", "close": 5.85, "volume": 31428.0}, {"date": "2026-05-26", "close": 5.88, "volume": 16536.0}, {"date": "2026-05-27", "close": 5.73, "volume": 32210.0}, {"date": "2026-05-28", "close": 5.94, "volume": 19289.0}, {"date": "2026-05-29", "close": 6.19, "volume": 113423.0}, {"date": "2026-06-01", "close": 6.34, "volume": 21325.0}, {"date": "2026-06-02", "close": 6.18, "volume": 15023.0}, {"date": "2026-06-03", "close": 6.08, "volume": 5448.0}, {"date": "2026-06-04", "close": 5.91, "volume": 19052.0}, {"date": "2026-06-05", "close": 5.82, "volume": 45519.0}, {"date": "2026-06-08", "close": 6.02, "volume": 10163.0}, {"date": "2026-06-09", "close": 6.0, "volume": 92194.0}, {"date": "2026-06-10", "close": 5.99, "volume": 36221.0}, {"date": "2026-06-11", "close": 6.04, "volume": 14614.0}, {"date": "2026-06-12", "close": 5.99, "volume": 46799.0}, {"date": "2026-06-15", "close": 5.99, "volume": 24991.0}, {"date": "2026-06-16", "close": 6.01, "volume": 24963.0}, {"date": "2026-06-17", "close": 6.68, "volume": 45427.0}, {"date": "2026-06-18", "close": 6.91, "volume": 25621.0}, {"date": "2026-06-22", "close": 6.76, "volume": 14241.0}, {"date": "2026-06-23", "close": 6.575, "volume": 61093.0}, {"date": "2026-06-24", "close": 6.58, "volume": 40993.0}, {"date": "2026-06-25", "close": 6.5, "volume": 51630.0}, {"date": "2026-06-26", "close": 6.5, "volume": 189331.0}, {"date": "2026-06-29", "close": 6.81, "volume": 18620.0}, {"date": "2026-06-30", "close": 7.22, "volume": 44234.0}, {"date": "2026-07-01", "close": 7.79, "volume": 33173.0}, {"date": "2026-07-02", "close": 7.89, "volume": 51970.0}, {"date": "2026-07-06", "close": 7.9, "volume": 46019.0}, {"date": "2026-07-07", "close": 8.1, "volume": 43815.0}, {"date": "2026-07-08", "close": 8.5, "volume": 107668.0}, {"date": "2026-07-09", "close": 8.52, "volume": 28601.0}, {"date": "2026-07-10", "close": 8.41, "volume": 56692.0}, {"date": "2026-07-13", "close": 8.38, "volume": 156855.0}, {"date": "2026-07-14", "close": 8.05, "volume": 133456.0}, {"date": "2026-07-15", "close": 8.3, "volume": 50869.0}, {"date": "2026-07-16", "close": 8.35, "volume": 38989.0}, {"date": "2026-07-17", "close": 8.5, "volume": 40992.0}, {"date": "2026-07-20", "close": 8.34, "volume": 132956.0}, {"date": "2026-07-21", "close": 7.89, "volume": 112707.0}, {"date": "2026-07-22", "close": 7.9, "volume": 233939.0}, {"date": "2026-07-23", "close": 8.23, "volume": 359656.0}, {"date": "2026-07-24", "close": 7.9, "volume": 29374.0}, {"date": "2026-07-27", "close": 8.58, "volume": 108172.0}, {"date": "2026-07-28", "close": 8.41, "volume": 111480.0}, {"date": "2026-07-29", "close": 8.8, "volume": 27580.0}, {"date": "2026-07-30", "close": 8.73, "volume": 164342.0}, {"date": "2026-07-31", "close": 8.28, "volume": 154542.0}, {"date": "2026-08-03", "close": 8.43, "volume": 70718.0}, {"date": "2026-08-04", "close": 8.94, "volume": 49020.0}, {"date": "2026-08-05", "close": 8.52, "volume": 92431.0}, {"date": "2026-08-06", "close": 8.67, "volume": 15084.0}, {"date": "2026-08-07", "close": 9.13, "volume": 31057.0}, {"date": "2026-08-10", "close": 8.89, "volume": 39249.0}, {"date": "2026-08-11", "close": 8.885, "volume": 56741.0}, {"date": "2026-08-12", "close": 8.95, "volume": 76001.0}, {"date": "2026-08-13", "close": 8.63, "volume": 202115.0}, {"date": "2026-08-14", "close": 8.84, "volume": 247591.0}, {"date": "2026-08-17", "close": 8.84, "volume": 367453.0}, {"date": "2026-08-18", "close": 8.575, "volume": 135697.0}, {"date": "2026-08-19", "close": 8.89, "volume": 140236.0}, {"date": "2026-08-20", "close": 9.5, "volume": 360394.0}, {"date": "2026-08-21", "close": 9.75, "volume": 294448.0}, {"date": "2026-08-24", "close": 9.75, "volume": 168464.0}, {"date": "2026-08-25", "close": 9.75, "volume": 220140.0}, {"date": "2026-08-26", "close": 9.41, "volume": 251841.0}, {"date": "2026-08-27", "close": 9.735, "volume": 155572.0}, {"date": "2026-08-28", "close": 9.16, "volume": 137208.0}, {"date": "2026-08-31", "close": 9.27, "volume": 215623.0}, {"date": "2026-09-01", "close": 9.17, "volume": 171324.0}, {"date": "2026-09-02", "close": 9.315, "volume": 55604.0}, {"date": "2026-09-03", "close": 9.21, "volume": 90804.0}, {"date": "2026-09-04", "close": 9.52, "volume": 45944.0}, {"date": "2026-09-08", "close": 9.52, "volume": 85411.0}, {"date": "2026-09-09", "close": 9.13, "volume": 57996.0}, {"date": "2026-09-10", "close": 8.9, "volume": 82191.0}, {"date": "2026-09-11", "close": 8.9, "volume": 85337.0}, {"date": "2026-09-14", "close": 8.71, "volume": 145784.0}, {"date": "2026-09-15", "close": 8.8, "volume": 135627.0}, {"date": "2026-09-16", "close": 8.4, "volume": 242395.0}, {"date": "2026-09-17", "close": 8.85, "volume": 180206.0}, {"date": "2026-09-18", "close": 8.83, "volume": 61880.0}, {"date": "2026-09-21", "close": 8.97, "volume": 92267.0}, {"date": "2026-09-22", "close": 8.95, "volume": 125728.0}, {"date": "2026-09-23", "close": 8.78, "volume": 59045.0}, {"date": "2026-09-24", "close": 8.57, "volume": 141360.0}, {"date": "2026-09-25", "close": 8.47, "volume": 116600.0}, {"date": "2026-09-28", "close": 8.6, "volume": 67113.0}, {"date": "2026-09-29", "close": 8.71, "volume": 61481.0}, {"date": "2026-09-30", "close": 9.0, "volume": 147014.0}, {"date": "2026-10-01", "close": 8.7, "volume": 88393.0}, {"date": "2026-10-02", "close": 9.1, "volume": 194451.0}, {"date": "2026-10-05", "close": 9.15, "volume": 52593.0}, {"date": "2026-10-06", "close": 8.98, "volume": 87039.0}, {"date": "2026-10-07", "close": 9.04, "volume": 40376.0}, {"date": "2026-10-08", "close": 9.04, "volume": 94259.0}, {"date": "2026-10-09", "close": 9.04, "volume": 20347.0}, {"date": "2026-10-12", "close": 8.84, "volume": 48006.0}, {"date": "2026-10-13", "close": 8.8, "volume": 126034.0}, {"date": "2026-10-14", "close": 8.65, "volume": 73733.0}, {"date": "2026-10-15", "close": 8.45, "volume": 225502.0}, {"date": "2026-10-16", "close": 8.19, "volume": 70408.0}, {"date": "2026-10-19", "close": 8.5, "volume": 81929.0}, {"date": "2026-10-20", "close": 8.61, "volume": 97851.0}, {"date": "2026-10-21", "close": 8.58, "volume": 88783.0}, {"date": "2026-10-22", "close": 8.31, "volume": 214065.0}, {"date": "2026-10-23", "close": 8.34, "volume": 134714.0}], "refreshing": true}