{"ticker": "ACON", "overview": {"cik": "1635077", "ticker": "ACON", "name": "Aclarion, Inc.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006576", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001683168-26-006545", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006516", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006514", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006513", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006512", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006026", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-09", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-005372", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004815", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004814", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004812", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004813", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004811", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004810", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004807", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004809", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004806", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001683168-26-004565", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003822", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003744", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003694", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001683168-26-003676", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001683168-26-003610", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "NOTICE AND PROXY STATEMENT", "accession": "0001683168-26-003236", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001683168-26-003124", "price_sensitive": true}]}, "description": "Aclarion, Inc. trades as ACON on the NASDAQ and is registered in the United States, classified under Services-Medical Laboratories (SIC 8071). Privy Trades holds 39 insider filings for the company, from April 2022 to August 2026. Across those, 9 insiders disclosed 18 open-market purchases totalling $455.26K. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 455256.18845, "sell_n": 0, "sell_sum": 0, "net": 455256.18845, "insiders": 9, "first_date": "2022-04-21", "last_date": "2026-08-17"}, "metrics": {"ticker": "ACON", "has_prices": true, "as_of": "2026-09-18", "last": 2.52, "prev_close": 2.64, "change": -0.1200000000000001, "change_pct": -0.04545454545454549, "session_volume": 15734.0, "vwap_5": 2.588701613318901, "vwap_20": 2.4687212709868565, "vwap_60": 2.521746065037836, "vwap_250": 6.997024853718181, "high_52w": 8.17, "low_52w": 2.015, "avg_volume_20": 48384.45, "sessions": 400, "market_cap": {"value": 7263574.92, "shares": 2882371.0, "as_of": "2026-08-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001683168-26-006576", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Amanda M. Williams", "who_key": "Williams Amanda M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15989.61, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider cluster: 6 buying ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1904803/000168316826006576/0001683168-26-006576-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001683168-26-006545", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Gregory A. Gould", "who_key": "Gould Gregory A", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24500.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 5 insiders into ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826006545/0001683168-26-006545-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001683168-26-006512", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Brent Ness", "who_key": "Ness Brent", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12090.54, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 4 insiders into ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1903562/000168316826006512/0001683168-26-006512-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001683168-26-006513", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "David K. Neal", "who_key": "Neal David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18000.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "3 insiders pile into ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1906671/000168316826006513/0001683168-26-006513-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001683168-26-006514", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5031.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member picks up $5K of ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826006514/0001683168-26-006514-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001683168-26-006516", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Ryan Bond", "who_key": "Bond Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50059.14, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The boardroom is buying: $50K of ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1903191/000168316826006516/0001683168-26-006516-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001683168-26-004806", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Stephen Deitsch", "who_key": "Deitsch Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826004806/0001683168-26-004806-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001683168-26-004809", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "David K. Neal", "who_key": "Neal David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826004809/0001683168-26-004809-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001683168-26-004807", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826004807/0001683168-26-004807-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001683168-26-004810", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826004810/0001683168-26-004810-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001683168-26-004811", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Brent Ness", "who_key": "Ness Brent", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826004811/0001683168-26-004811-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001683168-26-004813", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Gregory A. Gould", "who_key": "Gould Gregory A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826004813/0001683168-26-004813-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001683168-26-004812", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Scott Breidbart", "who_key": "Breidbart Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826004812/0001683168-26-004812-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001683168-26-004814", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Amanda Mae Sequira", "who_key": "Sequira Amanda Mae", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826004814/0001683168-26-004814-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001683168-26-004815", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Ryan Bond", "who_key": "Bond Ryan", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826004815/0001683168-26-004815-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001683168-26-003744", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Scott Breidbart", "who_key": "Breidbart Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18011.52, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director buys $18K of ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003744/0001683168-26-003744-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001683168-26-003676", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Brent Ness", "who_key": "Ness Brent", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19999.02, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 3 insiders into ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003676/0001683168-26-003676-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001683168-26-003694", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "David K. Neal", "who_key": "Neal David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7750.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member picks up $8K of ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003694/0001683168-26-003694-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001683168-26-003610", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5154.599999999999, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 4 insiders into ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003610/0001683168-26-003610-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001683168-25-008777", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Brent Ness", "who_key": "Ness Brent", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 62.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider cluster: 5 buying ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316825008777/0001683168-25-008777-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0001683168-25-006662", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Gregory A. Gould", "who_key": "Gould Gregory A", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316825006662/0001683168-25-006662-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614323}, {"id": "0001683168-23-001855", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316823001855/0001683168-23-001855-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894483}, {"id": "0001683168-23-001067", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1000.0, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "5 insiders now buying ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316823001067/0001683168-23-001067-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952083}, {"id": "0001683168-22-008677", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822008677/0001683168-22-008677-index.htm", "trade_date": "2022-12-29", "timestamp": "2022-12-29", "mins": 2022643}, {"id": "0001683168-22-008686", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "John Paul Lorbiecki", "who_key": "Lorbiecki John Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9999.99845, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "6 insiders now buying ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822008686/0001683168-22-008686-index.htm", "trade_date": "2022-12-29", "timestamp": "2022-12-29", "mins": 2022643}, {"id": "0001683168-22-008688", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Brent Ness", "who_key": "Ness Brent", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9768.76, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 6 insiders into ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822008688/0001683168-22-008688-index.htm", "trade_date": "2022-12-29", "timestamp": "2022-12-29", "mins": 2022643}, {"id": "0001683168-22-008226", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "David K. Neal", "who_key": "Neal David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822008226/0001683168-22-008226-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061523}, {"id": "0001683168-22-008227", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "SC Capital 1 LLC", "who_key": "SC Capital 1 LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822008227/0001683168-22-008227-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061523}, {"id": "0001683168-22-008267", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "David K. Neal", "who_key": "Neal David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822008267/0001683168-22-008267-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061523}, {"id": "0001683168-22-006429", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "John Paul Lorbiecki", "who_key": "Lorbiecki John Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on ACON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822006429/0001683168-22-006429-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173843}], "recent_buys": [{"id": "0001683168-26-006576", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Amanda M. Williams", "who_key": "Williams Amanda M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15989.61, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider cluster: 6 buying ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1904803/000168316826006576/0001683168-26-006576-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001683168-26-006545", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Gregory A. Gould", "who_key": "Gould Gregory A", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24500.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 5 insiders into ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826006545/0001683168-26-006545-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001683168-26-006516", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Ryan Bond", "who_key": "Bond Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50059.14, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The boardroom is buying: $50K of ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1903191/000168316826006516/0001683168-26-006516-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001683168-26-006514", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5031.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member picks up $5K of ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826006514/0001683168-26-006514-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001683168-26-006513", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "David K. Neal", "who_key": "Neal David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18000.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "3 insiders pile into ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1906671/000168316826006513/0001683168-26-006513-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001683168-26-006512", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Brent Ness", "who_key": "Ness Brent", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12090.54, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 4 insiders into ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1903562/000168316826006512/0001683168-26-006512-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001683168-26-003744", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Scott Breidbart", "who_key": "Breidbart Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18011.52, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director buys $18K of ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003744/0001683168-26-003744-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001683168-26-003694", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "David K. Neal", "who_key": "Neal David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7750.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member picks up $8K of ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003694/0001683168-26-003694-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001683168-26-003676", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Brent Ness", "who_key": "Ness Brent", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19999.02, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 3 insiders into ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003676/0001683168-26-003676-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001683168-26-003610", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5154.599999999999, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 4 insiders into ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003610/0001683168-26-003610-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001683168-25-008777", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Brent Ness", "who_key": "Ness Brent", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 62.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider cluster: 5 buying ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316825008777/0001683168-25-008777-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0001683168-23-001067", "src": "INSIDERS", "ticker": "ACON", "cik": "1635077", "company": "Aclarion, Inc.", "company_raw": "Aclarion, Inc.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1000.0, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "5 insiders now buying ACON", "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316823001067/0001683168-23-001067-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952083}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aclarion, Inc. - Warrant", "new_value": "Aclarion, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001635077", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001635077", "applied": 1, "detected_at": "2026-09-10T03:13:24.009046"}]}, "key_people": [{"who": "David K. Neal", "who_key": "Neal David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 175390.0, "sold": 0, "net": 175390.0, "trades": 3, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 18000.0, "date": "2026-08-13", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1906671/000168316826006513/0001683168-26-006513-index.htm"}, {"action": "BUY", "amount": 7750.0, "date": "2026-05-11", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003694/0001683168-26-003694-index.htm"}, {"action": "BUY", "amount": 149640.0, "date": "2022-04-21", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822002906/0001683168-22-002906-index.htm"}], "latest": {"action": "BUY", "amount": 18000.0, "date": "2026-08-13", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1906671/000168316826006513/0001683168-26-006513-index.htm"}}, {"who": "Ryan Bond", "who_key": "Bond Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 106059.14, "sold": 0, "net": 106059.14, "trades": 2, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 50059.14, "date": "2026-08-13", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1903191/000168316826006516/0001683168-26-006516-index.htm"}, {"action": "BUY", "amount": 56000.0, "date": "2022-04-22", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822002905/0001683168-22-002905-index.htm"}], "latest": {"action": "BUY", "amount": 50059.14, "date": "2026-08-13", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1903191/000168316826006516/0001683168-26-006516-index.htm"}}, {"who": "William Wesemann", "who_key": "Wesemann William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 58035.59999999999, "sold": 0, "net": 58035.59999999999, "trades": 3, "top_score": 39.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5031.0, "date": "2026-08-13", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826006514/0001683168-26-006514-index.htm"}, {"action": "BUY", "amount": 5154.599999999999, "date": "2026-05-06", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003610/0001683168-26-003610-index.htm"}, {"action": "BUY", "amount": 47849.99999999999, "date": "2022-04-21", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822002909/0001683168-22-002909-index.htm"}], "latest": {"action": "BUY", "amount": 5031.0, "date": "2026-08-13", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826006514/0001683168-26-006514-index.htm"}}, {"who": "Brent Ness", "who_key": "Ness Brent", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 46270.32, "sold": 0, "net": 46270.32, "trades": 5, "top_score": 55.9, "lean": "buying", "history": [{"action": "BUY", "amount": 12090.54, "date": "2026-08-13", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1903562/000168316826006512/0001683168-26-006512-index.htm"}, {"action": "BUY", "amount": 19999.02, "date": "2026-05-11", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003676/0001683168-26-003676-index.htm"}, {"action": "BUY", "amount": 62.0, "date": "2025-11-26", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316825008777/0001683168-25-008777-index.htm"}, {"action": "BUY", "amount": 9768.76, "date": "2022-12-29", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822008688/0001683168-22-008688-index.htm"}, {"action": "BUY", "amount": 4350.0, "date": "2022-04-21", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822002907/0001683168-22-002907-index.htm"}], "latest": {"action": "BUY", "amount": 12090.54, "date": "2026-08-13", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1903562/000168316826006512/0001683168-26-006512-index.htm"}}, {"who": "Gregory A. Gould", "who_key": "Gould Gregory A", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24500.0, "sold": 0, "net": 24500.0, "trades": 1, "top_score": 42.4, "lean": "buying", "history": [{"action": "BUY", "amount": 24500.0, "date": "2026-08-14", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826006545/0001683168-26-006545-index.htm"}], "latest": {"action": "BUY", "amount": 24500.0, "date": "2026-08-14", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826006545/0001683168-26-006545-index.htm"}}, {"who": "Scott Breidbart", "who_key": "Breidbart Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18011.52, "sold": 0, "net": 18011.52, "trades": 1, "top_score": 30.3, "lean": "buying", "history": [{"action": "BUY", "amount": 18011.52, "date": "2026-05-12", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003744/0001683168-26-003744-index.htm"}], "latest": {"action": "BUY", "amount": 18011.52, "date": "2026-05-12", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316826003744/0001683168-26-003744-index.htm"}}, {"who": "Amanda M. Williams", "who_key": "Williams Amanda M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15989.61, "sold": 0, "net": 15989.61, "trades": 1, "top_score": 34.2, "lean": "buying", "history": [{"action": "BUY", "amount": 15989.61, "date": "2026-08-17", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1904803/000168316826006576/0001683168-26-006576-index.htm"}], "latest": {"action": "BUY", "amount": 15989.61, "date": "2026-08-17", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1904803/000168316826006576/0001683168-26-006576-index.htm"}}, {"who": "John Paul Lorbiecki", "who_key": "Lorbiecki John Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9999.99845, "sold": 0, "net": 9999.99845, "trades": 1, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 9999.99845, "date": "2022-12-29", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822008686/0001683168-22-008686-index.htm"}], "latest": {"action": "BUY", "amount": 9999.99845, "date": "2022-12-29", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635077/000168316822008686/0001683168-22-008686-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 85180.68}, {"date": "2026-08-14", "net": 24500.0}, {"date": "2026-08-17", "net": 15989.61}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006576", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001683168-26-006545", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006516", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006514", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006513", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006512", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006026", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-09", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-005372", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004815", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004814", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004812", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004813", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004811", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004810", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004807", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004809", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004806", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001683168-26-004565", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003822", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003744", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001683168-26-003694", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001683168-26-003676", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001683168-26-003610", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "NOTICE AND PROXY STATEMENT", "accession": "0001683168-26-003236", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001683168-26-003124", "price_sensitive": true}], "performance": {"ticker": "ACON", "has_prices": true, "summary": {"n": 18, "avg": -0.45917769903317524, "win_rate": 0.2777777777777778, "best": 0.050000000000000044, "worst": -0.9999935871095641, "as_of": "2026-09-18"}, "buys": [{"who": "Williams Amanda M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15989.61, "date": "2026-08-17", "score": 34.2, "ref_price": 2.77, "return": -0.09025270758122744}, {"who": "Gould Gregory A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 24500.0, "date": "2026-08-14", "score": 42.4, "ref_price": 2.46, "return": 0.024390243902439046}, {"who": "Bond Ryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50059.14, "date": "2026-08-13", "score": 41.3, "ref_price": 2.4, "return": 0.050000000000000044}, {"who": "Wesemann William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5031.0, "date": "2026-08-13", "score": 25.9, "ref_price": 2.4, "return": 0.050000000000000044}, {"who": "Neal David K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18000.0, "date": "2026-08-13", "score": 35.3, "ref_price": 2.4, "return": 0.050000000000000044}, {"who": "Ness Brent", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 12090.54, "date": "2026-08-13", "score": 39.1, "ref_price": 2.4, "return": 0.050000000000000044}, {"who": "Breidbart Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18011.52, "date": "2026-05-12", "score": 30.3, "ref_price": 3.15, "return": -0.19999999999999998}, {"who": "Neal David K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7750.0, "date": "2026-05-11", "score": 41.3, "ref_price": 3.1, "return": -0.1870967741935484}, {"who": "Ness Brent", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 19999.02, "date": "2026-05-11", "score": 55.9, "ref_price": 3.1, "return": -0.1870967741935484}, {"who": "Wesemann William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5154.599999999999, "date": "2026-05-06", "score": 39.5, "ref_price": 3.28, "return": -0.2317073170731707}, {"who": "Ness Brent", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 62.0, "date": "2025-11-26", "score": 40.3, "ref_price": 6.2, "return": -0.5935483870967742}, {"who": "Thramann Jeffrey John", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 1000.0, "date": "2023-02-16", "score": 18.6, "ref_price": 104769.6787, "return": -0.9999759472393991}, {"who": "Ness Brent", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9768.76, "date": "2022-12-29", "score": 52.4, "ref_price": 79458.5263, "return": -0.9999682853418337}, {"who": "Lorbiecki John Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9999.99845, "date": "2022-12-29", "score": 50.0, "ref_price": 79458.5263, "return": -0.9999682853418337}, {"who": "Bond Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 56000.0, "date": "2022-04-22", "score": 39.8, "ref_price": 392958.5302, "return": -0.9999935871095641}, {"who": "Wesemann William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47849.99999999999, "date": "2022-04-21", "score": 39.2, "ref_price": 392958.5302, "return": -0.9999935871095641}, {"who": "Ness Brent", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4350.0, "date": "2022-04-21", "score": 33.7, "ref_price": 392958.5302, "return": -0.9999935871095641}, {"who": "Neal David K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149640.0, "date": "2022-04-21", "score": 41.1, "ref_price": 392958.5302, "return": -0.9999935871095641}]}, "price_series": [{"date": "2022-04-22", "close": 392958.5302, "volume": 12.0}, {"date": "2022-04-25", "close": 368398.6221, "volume": 20.0}, {"date": "2022-04-26", "close": 353951.6173, "volume": 6.0}, {"date": "2022-04-27", "close": 338059.912, "volume": 110.0}, {"date": "2022-04-28", "close": 313514.4509, "volume": 13.0}, {"date": "2022-04-29", "close": 299052.9991, "volume": 7.0}, {"date": "2022-05-02", "close": 262935.4871, "volume": 4.0}, {"date": "2022-05-03", "close": 248488.4823, "volume": 5.0}, {"date": "2022-05-04", "close": 339504.6125, "volume": 222.0}, {"date": "2022-05-05", "close": 306276.5015, "volume": 8.0}, {"date": "2022-05-06", "close": 290384.7962, "volume": 9.0}, {"date": "2022-05-09", "close": 277382.4919, "volume": 2.0}, {"date": "2022-05-10", "close": 252822.5838, "volume": 3.0}, {"date": "2022-05-11", "close": 213815.6709, "volume": 3.0}, {"date": "2022-05-12", "close": 193589.8642, "volume": 1.0}, {"date": "2022-05-13", "close": 210926.2699, "volume": 1.0}, {"date": "2022-05-16", "close": 199368.6661, "volume": null}, {"date": "2022-05-17", "close": 203702.7675, "volume": 1.0}, {"date": "2022-05-18", "close": 216705.0718, "volume": 1.0}, {"date": "2022-05-19", "close": 252822.5838, "volume": 2.0}, {"date": "2022-05-20", "close": 257156.6852, "volume": 1.0}, {"date": "2022-05-23", "close": 237017.5605, "volume": null}, {"date": "2022-05-24", "close": 199368.6661, "volume": 1.0}, {"date": "2022-05-25", "close": 218149.7723, "volume": null}, {"date": "2022-05-26", "close": 200813.3666, "volume": 1.0}, {"date": "2022-05-27", "close": 180587.5598, "volume": 1.0}, {"date": "2022-05-31", "close": 182032.2603, "volume": null}, {"date": "2022-06-01", "close": 184199.311, "volume": 1.0}, {"date": "2022-06-02", "close": 176253.4584, "volume": 1.0}, {"date": "2022-06-03", "close": 155030.8084, "volume": 1.0}, {"date": "2022-06-06", "close": 150248.8498, "volume": null}, {"date": "2022-06-07", "close": 147359.4488, "volume": null}, {"date": "2022-06-08", "close": 151693.5503, "volume": null}, {"date": "2022-06-09", "close": 147359.4488, "volume": null}, {"date": "2022-06-10", "close": 145192.3981, "volume": 1.0}, {"date": "2022-06-13", "close": 149858.7807, "volume": 1.0}, {"date": "2022-06-14", "close": 151693.5503, "volume": null}, {"date": "2022-06-15", "close": 157472.3522, "volume": 4.0}, {"date": "2022-06-16", "close": 144426.7069, "volume": 1.0}, {"date": "2022-06-17", "close": 127133.6421, "volume": null}, {"date": "2022-06-21", "close": 117613.066, "volume": 1.0}, {"date": "2022-06-22", "close": 120560.255, "volume": 2.0}, {"date": "2022-06-23", "close": 127913.7804, "volume": 1.0}, {"date": "2022-06-24", "close": 130023.0431, "volume": null}, {"date": "2022-06-27", "close": 127567.0523, "volume": null}, {"date": "2022-06-28", "close": 127119.1951, "volume": null}, {"date": "2022-06-29", "close": 124403.1582, "volume": null}, {"date": "2022-06-30", "close": 131973.3887, "volume": 3.0}, {"date": "2022-07-01", "close": 132912.444, "volume": null}, {"date": "2022-07-05", "close": 127928.2274, "volume": 1.0}, {"date": "2022-07-06", "close": 127133.6421, "volume": null}, {"date": "2022-07-07", "close": 122655.0706, "volume": 1.0}, {"date": "2022-07-08", "close": 122525.0476, "volume": null}, {"date": "2022-07-11", "close": 118768.8264, "volume": null}, {"date": "2022-07-12", "close": 145914.7484, "volume": 14.0}, {"date": "2022-07-13", "close": 132912.444, "volume": 3.0}, {"date": "2022-07-14", "close": 129083.9878, "volume": 1.0}, {"date": "2022-07-15", "close": 124099.7711, "volume": 1.0}, {"date": "2022-07-18", "close": 125732.1382, "volume": null}, {"date": "2022-07-19", "close": 124981.0384, "volume": 1.0}, {"date": "2022-07-20", "close": 121354.8402, "volume": null}, {"date": "2022-07-21", "close": 121354.8402, "volume": null}, {"date": "2022-07-22", "close": 121354.8402, "volume": null}, {"date": "2022-07-25", "close": 123594.126, "volume": null}, {"date": "2022-07-26", "close": 121614.8863, "volume": 1.0}, {"date": "2022-07-27", "close": 130023.0431, "volume": 1.0}, {"date": "2022-07-28", "close": 137073.1814, "volume": 2.0}, {"date": "2022-07-29", "close": 140135.9464, "volume": 2.0}, {"date": "2022-08-01", "close": 137954.4487, "volume": 2.0}, {"date": "2022-08-02", "close": 187811.0622, "volume": 34.0}, {"date": "2022-08-03", "close": 161806.4536, "volume": 12.0}, {"date": "2022-08-04", "close": 160361.7531, "volume": 5.0}, {"date": "2022-08-05", "close": 156027.6517, "volume": 3.0}, {"date": "2022-08-08", "close": 166140.5551, "volume": 5.0}, {"date": "2022-08-09", "close": 157472.3522, "volume": 1.0}, {"date": "2022-08-10", "close": 144455.6009, "volume": 2.0}, {"date": "2022-08-11", "close": 131626.6606, "volume": 2.0}, {"date": "2022-08-12", "close": 130312.1277, "volume": null}, {"date": "2022-08-15", "close": 133345.8542, "volume": null}, {"date": "2022-08-16", "close": 128896.1767, "volume": 1.0}, {"date": "2022-08-17", "close": 127422.5822, "volume": null}, {"date": "2022-08-18", "close": 154582.9512, "volume": 42.0}, {"date": "2022-08-19", "close": 142461.9142, "volume": 2.0}, {"date": "2022-08-22", "close": 174808.7579, "volume": 34.0}, {"date": "2022-08-23", "close": 180587.5598, "volume": 14.0}, {"date": "2022-08-24", "close": 182032.2603, "volume": 7.0}, {"date": "2022-08-25", "close": 179865.2096, "volume": 2.0}, {"date": "2022-08-26", "close": 153138.2508, "volume": 3.0}, {"date": "2022-08-29", "close": 156027.6517, "volume": 1.0}, {"date": "2022-08-30", "close": 148804.1493, "volume": 1.0}, {"date": "2022-08-31", "close": 160361.7531, "volume": 1.0}, {"date": "2022-09-01", "close": 153138.2508, "volume": 1.0}, {"date": "2022-09-02", "close": 170474.6565, "volume": 1.0}, {"date": "2022-09-06", "close": 166140.5551, "volume": 1.0}, {"date": "2022-09-07", "close": 166140.5551, "volume": null}, {"date": "2022-09-08", "close": 169029.956, "volume": null}, {"date": "2022-09-09", "close": 177698.1589, "volume": 2.0}, {"date": "2022-09-12", "close": 196479.2651, "volume": 1.0}, {"date": "2022-09-13", "close": 179142.8594, "volume": 1.0}, {"date": "2022-09-14", "close": 177698.1589, "volume": 1.0}, {"date": "2022-09-15", "close": 166140.5551, "volume": 1.0}, {"date": "2022-09-16", "close": 161806.4536, "volume": null}, {"date": "2022-09-19", "close": 147359.4488, "volume": null}, {"date": "2022-09-20", "close": 145914.7484, "volume": null}, {"date": "2022-09-21", "close": 149367.5825, "volume": null}, {"date": "2022-09-22", "close": 141075.0018, "volume": null}, {"date": "2022-09-23", "close": 130860.9694, "volume": 1.0}, {"date": "2022-09-26", "close": 119910.1397, "volume": null}, {"date": "2022-09-27", "close": 119231.1305, "volume": null}, {"date": "2022-09-28", "close": 121325.9462, "volume": null}, {"date": "2022-09-29", "close": 118523.2273, "volume": null}, {"date": "2022-09-30", "close": 112397.6972, "volume": null}, {"date": "2022-10-03", "close": 123536.3379, "volume": 3.0}, {"date": "2022-10-04", "close": 119520.0706, "volume": 1.0}, {"date": "2022-10-05", "close": 119375.6006, "volume": null}, {"date": "2022-10-06", "close": 115576.0383, "volume": null}, {"date": "2022-10-07", "close": 127148.0891, "volume": 1.0}, {"date": "2022-10-10", "close": 138243.3888, "volume": null}, {"date": "2022-10-11", "close": 138185.6008, "volume": null}, {"date": "2022-10-12", "close": 144470.0479, "volume": null}, {"date": "2022-10-13", "close": 143025.3474, "volume": null}, {"date": "2022-10-14", "close": 131785.5777, "volume": null}, {"date": "2022-10-17", "close": 116283.9415, "volume": null}, {"date": "2022-10-18", "close": 123940.8541, "volume": null}, {"date": "2022-10-19", "close": 115720.5084, "volume": null}, {"date": "2022-10-20", "close": 117714.195, "volume": null}, {"date": "2022-10-21", "close": 119231.1305, "volume": null}, {"date": "2022-10-24", "close": 117526.3839, "volume": null}, {"date": "2022-10-25", "close": 128058.106, "volume": 1.0}, {"date": "2022-10-26", "close": 144470.0479, "volume": 1.0}, {"date": "2022-10-27", "close": 137246.5455, "volume": null}, {"date": "2022-10-28", "close": 145914.7484, "volume": null}, {"date": "2022-10-31", "close": 154582.9512, "volume": null}, {"date": "2022-11-01", "close": 154582.9512, "volume": null}, {"date": "2022-11-02", "close": 152415.9005, "volume": null}, {"date": "2022-11-03", "close": 148804.1493, "volume": null}, {"date": "2022-11-04", "close": 137246.5455, "volume": null}, {"date": "2022-11-07", "close": 135801.845, "volume": null}, {"date": "2022-11-08", "close": 141580.6469, "volume": null}, {"date": "2022-11-09", "close": 141580.6469, "volume": null}, {"date": "2022-11-10", "close": 144470.0479, "volume": null}, {"date": "2022-11-11", "close": 143025.3474, "volume": null}, {"date": "2022-11-14", "close": 138691.246, "volume": null}, {"date": "2022-11-15", "close": 142707.5133, "volume": null}, {"date": "2022-11-16", "close": 129994.1491, "volume": null}, {"date": "2022-11-17", "close": 115576.0383, "volume": 1.0}, {"date": "2022-11-18", "close": 118479.8863, "volume": null}, {"date": "2022-11-21", "close": 122799.5407, "volume": null}, {"date": "2022-11-22", "close": 121383.7342, "volume": null}, {"date": "2022-11-23", "close": 118465.4393, "volume": null}, {"date": "2022-11-25", "close": 118465.4393, "volume": null}, {"date": "2022-11-28", "close": 110519.5866, "volume": null}, {"date": "2022-11-29", "close": 115301.5452, "volume": null}, {"date": "2022-11-30", "close": 111299.7249, "volume": null}, {"date": "2022-12-01", "close": 121354.8402, "volume": null}, {"date": "2022-12-02", "close": 127133.6421, "volume": null}, {"date": "2022-12-05", "close": 120632.49, "volume": null}, {"date": "2022-12-06", "close": 90972.7891, "volume": 1.0}, {"date": "2022-12-07", "close": 88126.7292, "volume": null}, {"date": "2022-12-08", "close": 88083.3882, "volume": null}, {"date": "2022-12-09", "close": 103296.0842, "volume": 1.0}, {"date": "2022-12-12", "close": 88184.5172, "volume": null}, {"date": "2022-12-13", "close": 102573.734, "volume": null}, {"date": "2022-12-14", "close": 82362.3743, "volume": null}, {"date": "2022-12-15", "close": 84630.554, "volume": null}, {"date": "2022-12-16", "close": 88112.2822, "volume": null}, {"date": "2022-12-19", "close": 76626.9134, "volume": null}, {"date": "2022-12-20", "close": 62122.1206, "volume": 1.0}, {"date": "2022-12-21", "close": 65011.5215, "volume": null}, {"date": "2022-12-22", "close": 59290.5076, "volume": null}, {"date": "2022-12-23", "close": 69345.623, "volume": null}, {"date": "2022-12-27", "close": 56357.7657, "volume": 1.0}, {"date": "2022-12-28", "close": 60706.3141, "volume": null}, {"date": "2022-12-29", "close": 79458.5263, "volume": 1.0}, {"date": "2022-12-30", "close": 83792.6278, "volume": null}, {"date": "2023-01-03", "close": 82347.9273, "volume": null}, {"date": "2023-01-04", "close": 73289.6553, "volume": null}, {"date": "2023-01-05", "close": 75882.7482, "volume": null}, {"date": "2023-01-06", "close": 83792.6278, "volume": null}, {"date": "2023-01-09", "close": 72235.0239, "volume": null}, {"date": "2023-01-10", "close": 73679.7244, "volume": null}, {"date": "2023-01-11", "close": 85237.3282, "volume": 4.0}, {"date": "2023-01-12", "close": 88126.5847, "volume": null}, {"date": "2023-01-13", "close": 79458.5263, "volume": null}, {"date": "2023-01-17", "close": 85844.2469, "volume": null}, {"date": "2023-01-18", "close": 91001.6832, "volume": null}, {"date": "2023-01-19", "close": 89181.3606, "volume": null}, {"date": "2023-01-20", "close": 90582.72, "volume": null}, {"date": "2023-01-23", "close": 89903.7108, "volume": null}, {"date": "2023-01-24", "close": 86682.0287, "volume": null}, {"date": "2023-01-25", "close": 97300.5772, "volume": null}, {"date": "2023-01-26", "close": 106184.0405, "volume": null}, {"date": "2023-01-27", "close": 100421.1303, "volume": null}, {"date": "2023-01-30", "close": 93862.1901, "volume": null}, {"date": "2023-01-31", "close": 93746.6141, "volume": null}, {"date": "2023-02-01", "close": 105867.6511, "volume": null}, {"date": "2023-02-02", "close": 108352.5359, "volume": null}, {"date": "2023-02-03", "close": 86682.0287, "volume": null}, {"date": "2023-02-06", "close": 115576.0383, "volume": 1.0}, {"date": "2023-02-07", "close": 119837.9047, "volume": null}, {"date": "2023-02-08", "close": 119874.0222, "volume": null}, {"date": "2023-02-09", "close": 114131.3378, "volume": null}, {"date": "2023-02-10", "close": 113018.9185, "volume": null}, {"date": "2023-02-13", "close": 116674.0107, "volume": 1.0}, {"date": "2023-02-14", "close": 115214.8632, "volume": null}, {"date": "2023-02-15", "close": 108251.4069, "volume": null}, {"date": "2023-02-16", "close": 104769.6787, "volume": null}, {"date": "2023-02-17", "close": 107052.3055, "volume": 1.0}, {"date": "2023-02-21", "close": 111241.9369, "volume": null}, {"date": "2023-02-22", "close": 108352.5359, "volume": null}, {"date": "2023-02-23", "close": 106185.4852, "volume": null}, {"date": "2023-02-24", "close": 101894.7248, "volume": null}, {"date": "2023-02-27", "close": 105101.9598, "volume": null}, {"date": "2023-02-28", "close": 105333.1119, "volume": null}, {"date": "2023-03-01", "close": 96794.9321, "volume": null}, {"date": "2023-03-02", "close": 105044.1718, "volume": null}, {"date": "2023-03-03", "close": 103368.3193, "volume": null}, {"date": "2023-03-06", "close": 104018.4345, "volume": null}, {"date": "2023-03-07", "close": 101389.0796, "volume": null}, {"date": "2023-03-08", "close": 99684.333, "volume": null}, {"date": "2023-03-09", "close": 98239.6326, "volume": null}, {"date": "2023-03-10", "close": 95494.7016, "volume": null}, {"date": "2023-03-13", "close": 98961.9828, "volume": null}, {"date": "2023-03-14", "close": 93905.5311, "volume": null}, {"date": "2023-03-15", "close": 96794.9321, "volume": null}, {"date": "2023-03-16", "close": 99279.8169, "volume": null}, {"date": "2023-03-17", "close": 115576.0383, "volume": 1.0}, {"date": "2023-03-20", "close": 110057.2825, "volume": null}, {"date": "2023-03-21", "close": 119187.7895, "volume": null}, {"date": "2023-03-22", "close": 118162.0522, "volume": null}, {"date": "2023-03-23", "close": 119057.7665, "volume": null}, {"date": "2023-03-24", "close": 119910.1397, "volume": null}, {"date": "2023-03-27", "close": 114492.5129, "volume": null}, {"date": "2023-03-28", "close": 108352.5359, "volume": null}, {"date": "2023-03-29", "close": 105463.135, "volume": null}, {"date": "2023-03-30", "close": 99684.333, "volume": null}, {"date": "2023-03-31", "close": 93905.5311, "volume": null}, {"date": "2023-04-03", "close": 86696.4757, "volume": null}, {"date": "2023-04-04", "close": 93905.5311, "volume": null}, {"date": "2023-04-05", "close": 102140.3238, "volume": null}, {"date": "2023-04-06", "close": 95350.2316, "volume": null}, {"date": "2023-04-10", "close": 114420.2779, "volume": null}, {"date": "2023-04-11", "close": 114023.9966, "volume": null}, {"date": "2023-04-12", "close": 111935.3931, "volume": null}, {"date": "2023-04-13", "close": 114709.218, "volume": null}, {"date": "2023-04-14", "close": 115547.1443, "volume": null}, {"date": "2023-04-17", "close": 115547.1443, "volume": null}, {"date": "2023-04-18", "close": 114116.7463, "volume": null}, {"date": "2023-04-19", "close": 108771.499, "volume": null}, {"date": "2023-04-20", "close": 113827.9507, "volume": 1.0}, {"date": "2023-04-21", "close": 106893.3884, "volume": null}, {"date": "2023-04-24", "close": 184921.6613, "volume": 539.0}, {"date": "2023-04-25", "close": 129878.573, "volume": 16.0}, {"date": "2023-04-26", "close": 120372.4439, "volume": 6.0}, {"date": "2023-04-27", "close": 109118.2272, "volume": 2.0}, {"date": "2023-04-28", "close": 91478.4343, "volume": 2.0}, {"date": "2023-05-01", "close": 101129.0335, "volume": 1.0}, {"date": "2023-05-02", "close": 95249.1026, "volume": 1.0}, {"date": "2023-05-03", "close": 122799.5407, "volume": 3.0}, {"date": "2023-05-04", "close": 109797.2364, "volume": 1.0}, {"date": "2023-05-05", "close": 111256.3839, "volume": null}, {"date": "2023-05-08", "close": 104032.8815, "volume": null}, {"date": "2023-05-09", "close": 108352.5359, "volume": null}, {"date": "2023-05-10", "close": 106922.2824, "volume": null}, {"date": "2023-05-11", "close": 108352.5359, "volume": null}, {"date": "2023-05-12", "close": 103166.0612, "volume": null}, {"date": "2023-05-15", "close": 106907.8354, "volume": null}, {"date": "2023-05-16", "close": 99698.78, "volume": null}, {"date": "2023-05-17", "close": 104379.6096, "volume": null}, {"date": "2023-05-18", "close": 99612.098, "volume": null}, {"date": "2023-05-19", "close": 101085.6925, "volume": null}, {"date": "2023-05-22", "close": 97517.2823, "volume": 1.0}, {"date": "2023-05-23", "close": 87852.2361, "volume": 1.0}, {"date": "2023-05-24", "close": 87404.379, "volume": null}, {"date": "2023-05-25", "close": 91016.1302, "volume": null}, {"date": "2023-05-26", "close": 85237.3282, "volume": null}, {"date": "2023-05-30", "close": 151693.5503, "volume": 283.0}, {"date": "2023-05-31", "close": 142418.5732, "volume": 10.0}, {"date": "2023-06-01", "close": 148804.1493, "volume": 2.0}, {"date": "2023-06-02", "close": 147359.4488, "volume": 2.0}, {"date": "2023-06-05", "close": 151693.5503, "volume": null}, {"date": "2023-06-06", "close": 151693.5503, "volume": 1.0}, {"date": "2023-06-07", "close": 150248.8498, "volume": null}, {"date": "2023-06-08", "close": 184921.6613, "volume": 211.0}, {"date": "2023-06-09", "close": 180587.5598, "volume": 8.0}, {"date": "2023-06-12", "close": 190700.4632, "volume": 3.0}, {"date": "2023-06-13", "close": 182032.2603, "volume": 1.0}, {"date": "2023-06-14", "close": 186366.3618, "volume": 1.0}, {"date": "2023-06-15", "close": 176253.4584, "volume": 1.0}, {"date": "2023-06-16", "close": 145914.7484, "volume": 2.0}, {"date": "2023-06-20", "close": 150248.8498, "volume": 2.0}, {"date": "2023-06-21", "close": 145914.7484, "volume": 1.0}, {"date": "2023-06-22", "close": 142880.8774, "volume": null}, {"date": "2023-06-23", "close": 134386.0385, "volume": null}, {"date": "2023-06-26", "close": 125688.9417, "volume": 1.0}, {"date": "2023-06-27", "close": 112686.6373, "volume": 1.0}, {"date": "2023-06-28", "close": 98947.5358, "volume": 1.0}, {"date": "2023-06-29", "close": 99684.333, "volume": null}, {"date": "2023-06-30", "close": 99684.333, "volume": null}, {"date": "2023-07-03", "close": 102111.4298, "volume": null}, {"date": "2023-07-05", "close": 103368.3193, "volume": 1.0}, {"date": "2023-07-06", "close": 105463.135, "volume": null}, {"date": "2023-07-07", "close": 99684.333, "volume": null}, {"date": "2023-07-10", "close": 102573.734, "volume": null}, {"date": "2023-07-11", "close": 100117.7432, "volume": null}, {"date": "2023-07-12", "close": 96794.9321, "volume": null}, {"date": "2023-07-13", "close": 93905.5311, "volume": null}, {"date": "2023-07-14", "close": 92518.6187, "volume": null}, {"date": "2023-07-17", "close": 95350.2316, "volume": null}, {"date": "2023-07-18", "close": 93891.0841, "volume": null}, {"date": "2023-07-19", "close": 93847.7431, "volume": null}, {"date": "2023-07-20", "close": 93761.0611, "volume": null}, {"date": "2023-07-21", "close": 91738.4804, "volume": null}, {"date": "2023-07-24", "close": 89564.0617, "volume": 1.0}, {"date": "2023-07-25", "close": 85251.7753, "volume": 1.0}, {"date": "2023-07-26", "close": 85251.7753, "volume": null}, {"date": "2023-07-27", "close": 82362.3743, "volume": null}, {"date": "2023-07-28", "close": 84514.978, "volume": null}, {"date": "2023-07-31", "close": 82347.9273, "volume": null}, {"date": "2023-08-01", "close": 87115.4389, "volume": 1.0}, {"date": "2023-08-02", "close": 88112.2822, "volume": 1.0}, {"date": "2023-08-03", "close": 86682.0287, "volume": null}, {"date": "2023-08-04", "close": 86667.5817, "volume": null}, {"date": "2023-08-07", "close": 80903.2268, "volume": null}, {"date": "2023-08-08", "close": 84514.978, "volume": null}, {"date": "2023-08-09", "close": 84500.531, "volume": null}, {"date": "2023-08-10", "close": 79458.5263, "volume": null}, {"date": "2023-08-11", "close": 80888.7798, "volume": null}, {"date": "2023-08-14", "close": 76569.1254, "volume": null}, {"date": "2023-08-15", "close": 75846.7751, "volume": null}, {"date": "2023-08-16", "close": 69793.4801, "volume": 1.0}, {"date": "2023-08-17", "close": 68493.2497, "volume": null}, {"date": "2023-08-18", "close": 67323.0423, "volume": null}, {"date": "2023-08-21", "close": 67900.9225, "volume": null}, {"date": "2023-08-22", "close": 69345.623, "volume": null}, {"date": "2023-08-23", "close": 66412.881, "volume": null}, {"date": "2023-08-24", "close": 66456.222, "volume": null}, {"date": "2023-08-25", "close": 64997.0745, "volume": null}, {"date": "2023-08-28", "close": 65011.5215, "volume": null}, {"date": "2023-08-29", "close": 61515.3464, "volume": null}, {"date": "2023-08-30", "close": 67973.1575, "volume": null}, {"date": "2023-08-31", "close": 73679.7244, "volume": null}, {"date": "2023-09-01", "close": 69706.7981, "volume": null}, {"date": "2023-09-05", "close": 67178.5723, "volume": null}, {"date": "2023-09-06", "close": 69331.176, "volume": null}, {"date": "2023-09-07", "close": 66398.434, "volume": null}, {"date": "2023-09-08", "close": 60691.8671, "volume": null}, {"date": "2023-09-11", "close": 60677.4201, "volume": null}, {"date": "2023-09-12", "close": 59232.7196, "volume": null}, {"date": "2023-09-13", "close": 57802.4662, "volume": null}, {"date": "2023-09-14", "close": 62122.1206, "volume": null}, {"date": "2023-09-15", "close": 72235.0239, "volume": 1.0}, {"date": "2023-09-18", "close": 63552.3741, "volume": 2.0}, {"date": "2023-09-19", "close": 63003.3879, "volume": 1.0}, {"date": "2023-09-20", "close": 62122.1206, "volume": null}, {"date": "2023-09-21", "close": 57802.4662, "volume": null}, {"date": "2023-09-22", "close": 53453.9177, "volume": null}, {"date": "2023-09-25", "close": 50593.4108, "volume": null}, {"date": "2023-09-26", "close": 51980.3232, "volume": null}, {"date": "2023-09-27", "close": 49278.7333, "volume": 2.0}, {"date": "2023-09-28", "close": 47039.4476, "volume": null}, {"date": "2023-09-29", "close": 47025.0006, "volume": null}, {"date": "2023-10-02", "close": 59203.6812, "volume": 1.0}, {"date": "2023-10-03", "close": 54869.7242, "volume": null}, {"date": "2023-10-04", "close": 63422.351, "volume": null}, {"date": "2023-10-05", "close": 61688.7104, "volume": null}, {"date": "2023-10-06", "close": 57788.0192, "volume": null}, {"date": "2023-10-09", "close": 57831.3602, "volume": null}, {"date": "2023-10-10", "close": 55332.1728, "volume": null}, {"date": "2023-10-11", "close": 57788.0192, "volume": null}, {"date": "2023-10-12", "close": 72682.8811, "volume": 1.0}, {"date": "2023-10-13", "close": 77219.3851, "volume": null}, {"date": "2023-10-16", "close": 73390.7843, "volume": null}, {"date": "2023-10-17", "close": 82593.5264, "volume": 1.0}, {"date": "2023-10-18", "close": 79342.9503, "volume": null}, {"date": "2023-10-19", "close": 82189.0102, "volume": null}, {"date": "2023-10-20", "close": 81625.5771, "volume": null}, {"date": "2023-10-23", "close": 52009.2172, "volume": 13.0}, {"date": "2023-10-24", "close": 46519.3554, "volume": 2.0}, {"date": "2023-10-25", "close": 66456.222, "volume": 10.0}, {"date": "2023-10-26", "close": 53309.4477, "volume": 2.0}, {"date": "2023-10-27", "close": 46967.2126, "volume": null}, {"date": "2023-10-30", "close": 47545.0928, "volume": null}, {"date": "2023-10-31", "close": 48397.466, "volume": 1.0}, {"date": "2023-11-01", "close": 45060.2079, "volume": 1.0}, {"date": "2023-11-02", "close": 44496.7747, "volume": null}, {"date": "2023-11-03", "close": 48007.3969, "volume": null}, {"date": "2023-11-06", "close": 49119.8163, "volume": null}, {"date": "2023-11-07", "close": 46952.7656, "volume": null}, {"date": "2023-11-08", "close": 50564.5168, "volume": null}, {"date": "2023-11-09", "close": 50564.5168, "volume": null}, {"date": "2023-11-10", "close": 49105.3693, "volume": null}, {"date": "2023-11-13", "close": 48397.466, "volume": null}, {"date": "2023-11-14", "close": 49105.3693, "volume": null}, {"date": "2023-11-15", "close": 45522.5121, "volume": null}, {"date": "2023-11-16", "close": 50564.5168, "volume": 25.0}, {"date": "2023-11-17", "close": 39729.2632, "volume": 4.0}, {"date": "2023-11-20", "close": 38429.0327, "volume": 1.0}, {"date": "2023-11-21", "close": 42979.8392, "volume": 3.0}, {"date": "2023-11-22", "close": 39006.9129, "volume": null}, {"date": "2023-11-24", "close": 39006.9129, "volume": null}, {"date": "2023-11-27", "close": 39006.9129, "volume": 1.0}, {"date": "2023-11-28", "close": 39006.9129, "volume": null}, {"date": "2023-11-29", "close": 37851.1525, "volume": null}, {"date": "2023-11-30", "close": 39006.9129, "volume": 1.0}, {"date": "2023-12-01", "close": 39006.9129, "volume": null}, {"date": "2023-12-04", "close": 37865.5995, "volume": null}, {"date": "2023-12-05", "close": 36117.512, "volume": null}, {"date": "2023-12-06", "close": 35395.1617, "volume": 1.0}, {"date": "2023-12-07", "close": 33228.111, "volume": null}, {"date": "2023-12-08", "close": 31783.4105, "volume": null}, {"date": "2023-12-11", "close": 35973.0419, "volume": 1.0}, {"date": "2023-12-12", "close": 33155.876, "volume": 1.0}, {"date": "2023-12-13", "close": 33849.3322, "volume": null}, {"date": "2023-12-14", "close": 31783.4105, "volume": null}, {"date": "2023-12-15", "close": 30439.8391, "volume": 1.0}, {"date": "2023-12-18", "close": 34600.5765, "volume": 1.0}, {"date": "2023-12-19", "close": 41896.3139, "volume": 59.0}, {"date": "2023-12-20", "close": 50420.0467, "volume": 361.0}, {"date": "2023-12-21", "close": 38140.0926, "volume": 23.0}, {"date": "2023-12-22", "close": 37504.4244, "volume": 8.0}, {"date": "2023-12-26", "close": 31942.3276, "volume": 7.0}, {"date": "2023-12-27", "close": 32101.2446, "volume": 4.0}, {"date": "2023-12-28", "close": 31797.8575, "volume": 10.0}, {"date": "2023-12-29", "close": 28894.0096, "volume": 5.0}, {"date": "2024-01-02", "close": 29962.9435, "volume": 6.0}, {"date": "2024-01-03", "close": 30194.24, "volume": 58.0}, {"date": "2024-01-04", "close": 27900.778, "volume": 172.0}, {"date": "2024-01-05", "close": 27629.8967, "volume": 438.0}, {"date": "2024-01-08", "close": 32505.7608, "volume": 2862.0}, {"date": "2024-01-09", "close": 31512.5292, "volume": 106.0}, {"date": "2024-01-10", "close": 33318.4048, "volume": 72.0}, {"date": "2024-01-11", "close": 31602.823, "volume": 19.0}, {"date": "2024-01-12", "close": 28352.2469, "volume": 59.0}, {"date": "2024-01-16", "close": 28532.8345, "volume": 27.0}, {"date": "2024-01-17", "close": 30158.1225, "volume": 19.0}, {"date": "2024-01-18", "close": 28081.3656, "volume": 24.0}, {"date": "2024-01-19", "close": 25372.5522, "volume": 14.0}, {"date": "2024-01-22", "close": 23566.6766, "volume": 12.0}, {"date": "2024-01-23", "close": 19413.1627, "volume": 15.0}, {"date": "2024-01-24", "close": 19322.8689, "volume": 6.0}, {"date": "2024-01-25", "close": 16839.79, "volume": 9.0}, {"date": "2024-01-26", "close": 25643.4335, "volume": 3732.0}, {"date": "2024-01-29", "close": 22573.445, "volume": 157.0}, {"date": "2024-01-30", "close": 21941.3885, "volume": 196.0}, {"date": "2024-01-31", "close": 21670.5072, "volume": 29.0}, {"date": "2024-02-01", "close": 22031.6823, "volume": 14.0}, {"date": "2024-02-02", "close": 21489.9196, "volume": 24.0}, {"date": "2024-02-05", "close": 20767.5694, "volume": 39.0}, {"date": "2024-02-06", "close": 18239.3435, "volume": 34.0}, {"date": "2024-02-07", "close": 17246.112, "volume": 24.0}, {"date": "2024-02-08", "close": 17336.4057, "volume": 11.0}, {"date": "2024-02-09", "close": 16704.3493, "volume": 11.0}, {"date": "2024-02-12", "close": 17155.8182, "volume": 9.0}, {"date": "2024-02-13", "close": 16704.3493, "volume": 10.0}, {"date": "2024-02-14", "close": 16252.8804, "volume": 6.0}, {"date": "2024-02-15", "close": 15801.4115, "volume": 7.0}, {"date": "2024-02-16", "close": 15620.8239, "volume": 7.0}, {"date": "2024-02-20", "close": 15079.0612, "volume": 4.0}, {"date": "2024-02-21", "close": 13995.5359, "volume": 11.0}, {"date": "2024-02-22", "close": 11015.8412, "volume": 58.0}, {"date": "2024-02-23", "close": 8171.5871, "volume": 69.0}, {"date": "2024-02-26", "close": 3220.7791, "volume": 1286.0}, {"date": "2024-02-27", "close": 3178.3411, "volume": 274.0}, {"date": "2024-02-28", "close": 3308.3641, "volume": 155.0}, {"date": "2024-02-29", "close": 3596.4013, "volume": 232.0}, {"date": "2024-03-01", "close": 3566.6043, "volume": 89.0}, {"date": "2024-03-04", "close": 3929.5853, "volume": 286.0}, {"date": "2024-03-05", "close": 3386.0167, "volume": 172.0}, {"date": "2024-03-06", "close": 3259.6055, "volume": 53.0}, {"date": "2024-03-07", "close": 3040.1916, "volume": 71.0}, {"date": "2024-03-08", "close": 3056.4354, "volume": 35.0}, {"date": "2024-03-11", "close": 3331.8405, "volume": 68.0}, {"date": "2024-03-12", "close": 3099.7855, "volume": 45.0}, {"date": "2024-03-13", "close": 3241.5467, "volume": 62.0}, {"date": "2024-03-14", "close": 3157.5735, "volume": 43.0}, {"date": "2024-03-15", "close": 3611.7512, "volume": 1399.0}, {"date": "2024-03-18", "close": 3097.9796, "volume": 264.0}, {"date": "2024-03-19", "close": 3259.6055, "volume": 92.0}, {"date": "2024-03-20", "close": 3303.8494, "volume": 55.0}, {"date": "2024-03-21", "close": 3257.7996, "volume": 30.0}, {"date": "2024-03-22", "close": 3177.4381, "volume": 63.0}, {"date": "2024-03-25", "close": 3083.5326, "volume": 30.0}, {"date": "2024-03-26", "close": 2929.1302, "volume": 26.0}, {"date": "2024-03-27", "close": 2939.0625, "volume": 30.0}, {"date": "2024-03-28", "close": 2975.18, "volume": 38.0}, {"date": "2024-04-01", "close": 3702.045, "volume": 381.0}, {"date": "2024-04-02", "close": 3024.8416, "volume": 61.0}, {"date": "2024-04-03", "close": 2915.5771, "volume": 18.0}, {"date": "2024-04-04", "close": 2889.401, "volume": 31.0}, {"date": "2024-04-05", "close": 2921.9067, "volume": 31.0}, {"date": "2024-04-08", "close": 2823.4865, "volume": 29.0}, {"date": "2024-04-09", "close": 2772.019, "volume": 24.0}, {"date": "2024-04-10", "close": 2772.019, "volume": 18.0}, {"date": "2024-04-11", "close": 2800.0101, "volume": 23.0}, {"date": "2024-04-12", "close": 2808.4165, "volume": 20.0}, {"date": "2024-04-15", "close": 2763.8926, "volume": 21.0}, {"date": "2024-04-16", "close": 2617.6167, "volume": 14.0}, {"date": "2024-04-17", "close": 2680.8223, "volume": 15.0}, {"date": "2024-04-18", "close": 2680.8223, "volume": 6.0}, {"date": "2024-04-19", "close": 2704.2987, "volume": 3.0}, {"date": "2024-04-22", "close": 2483.0789, "volume": 16.0}, {"date": "2024-04-23", "close": 2544.4787, "volume": 5.0}, {"date": "2024-04-24", "close": 2600.4609, "volume": 6.0}, {"date": "2024-04-25", "close": 3545.8367, "volume": 12799.0}, {"date": "2024-04-26", "close": 3042.9004, "volume": 406.0}, {"date": "2024-04-29", "close": 2690.7546, "volume": 318.0}, {"date": "2024-04-30", "close": 2709.7163, "volume": 65.0}, {"date": "2024-05-01", "close": 2649.2195, "volume": 86.0}, {"date": "2024-05-02", "close": 2553.5081, "volume": 48.0}, {"date": "2024-05-03", "close": 2637.4813, "volume": 38.0}, {"date": "2024-05-06", "close": 2576.9845, "volume": 29.0}, {"date": "2024-05-07", "close": 2574.2757, "volume": 30.0}, {"date": "2024-05-08", "close": 2752.1544, "volume": 76.0}, {"date": "2024-05-09", "close": 2707.0075, "volume": 13.0}, {"date": "2024-05-10", "close": 2497.526, "volume": 43.0}, {"date": "2024-05-13", "close": 2567.0522, "volume": 22.0}, {"date": "2024-05-14", "close": 2591.4315, "volume": 38.0}, {"date": "2024-05-15", "close": 2510.1671, "volume": 51.0}, {"date": "2024-05-16", "close": 2961.636, "volume": 154.0}, {"date": "2024-05-17", "close": 2930.0332, "volume": 75.0}, {"date": "2024-05-20", "close": 2933.6449, "volume": 40.0}, {"date": "2024-05-21", "close": 2799.1072, "volume": 24.0}, {"date": "2024-05-22", "close": 3015.8122, "volume": 109.0}, {"date": "2024-05-23", "close": 2925.5185, "volume": 43.0}, {"date": "2024-05-24", "close": 2821.6806, "volume": 31.0}, {"date": "2024-05-28", "close": 2932.742, "volume": 81.0}, {"date": "2024-05-29", "close": 2735.9015, "volume": 66.0}, {"date": "2024-05-30", "close": 2808.1366, "volume": 60.0}, {"date": "2024-05-31", "close": 2708.8134, "volume": 121.0}, {"date": "2024-06-03", "close": 2844.2541, "volume": 461.0}, {"date": "2024-06-04", "close": 2790.0778, "volume": 55.0}, {"date": "2024-06-05", "close": 2650.1224, "volume": 116.0}, {"date": "2024-06-06", "close": 2781.0484, "volume": 57.0}, {"date": "2024-06-07", "close": 2677.2106, "volume": 35.0}, {"date": "2024-06-10", "close": 2650.1224, "volume": 19.0}, {"date": "2024-06-11", "close": 2708.8134, "volume": 35.0}, {"date": "2024-06-12", "close": 2728.678, "volume": 14.0}, {"date": "2024-06-13", "close": 2638.3842, "volume": 12.0}, {"date": "2024-06-14", "close": 2707.9105, "volume": 15.0}, {"date": "2024-06-17", "close": 2663.6665, "volume": 14.0}, {"date": "2024-06-18", "close": 2663.6665, "volume": 26.0}, {"date": "2024-06-20", "close": 2595.9462, "volume": 26.0}, {"date": "2024-06-21", "close": 2548.9934, "volume": 26.0}, {"date": "2024-06-24", "close": 2573.3727, "volume": 18.0}, {"date": "2024-06-25", "close": 2618.5196, "volume": 449.0}, {"date": "2024-06-26", "close": 2784.6602, "volume": 182.0}, {"date": "2024-06-27", "close": 2699.784, "volume": 39.0}, {"date": "2024-06-28", "close": 2581.4992, "volume": 31.0}, {"date": "2024-07-01", "close": 2627.549, "volume": 8.0}, {"date": "2024-07-02", "close": 2627.549, "volume": 14.0}, {"date": "2024-07-03", "close": 2651.0254, "volume": 6.0}, {"date": "2024-07-05", "close": 2624.8402, "volume": 7.0}, {"date": "2024-07-08", "close": 2663.6665, "volume": 13.0}, {"date": "2024-07-09", "close": 2708.8134, "volume": 76.0}, {"date": "2024-07-10", "close": 2742.2221, "volume": 27.0}, {"date": "2024-07-11", "close": 2821.6806, "volume": 21.0}, {"date": "2024-07-12", "close": 2699.784, "volume": 15.0}, {"date": "2024-07-15", "close": 2640.1901, "volume": 12.0}, {"date": "2024-07-16", "close": 2717.8428, "volume": 16.0}, {"date": "2024-07-17", "close": 2658.2489, "volume": 34.0}, {"date": "2024-07-18", "close": 2623.9372, "volume": 14.0}, {"date": "2024-07-19", "close": 2618.5196, "volume": 16.0}, {"date": "2024-07-22", "close": 2759.3779, "volume": 194.0}, {"date": "2024-07-23", "close": 2939.9655, "volume": 158.0}, {"date": "2024-07-24", "close": 2755.7662, "volume": 60.0}, {"date": "2024-07-25", "close": 2762.9897, "volume": 9.0}, {"date": "2024-07-26", "close": 2924.6155, "volume": 26.0}, {"date": "2024-07-29", "close": 2890.3039, "volume": 24.0}, {"date": "2024-07-30", "close": 2822.5836, "volume": 17.0}, {"date": "2024-07-31", "close": 2845.157, "volume": 7.0}, {"date": "2024-08-01", "close": 2790.0778, "volume": 9.0}, {"date": "2024-08-02", "close": 2618.5196, "volume": 13.0}, {"date": "2024-08-05", "close": 2533.6435, "volume": 23.0}, {"date": "2024-08-06", "close": 2573.3727, "volume": 13.0}, {"date": "2024-08-07", "close": 2539.964, "volume": 14.0}, {"date": "2024-08-08", "close": 2550.7993, "volume": 13.0}, {"date": "2024-08-09", "close": 2534.5464, "volume": 6.0}, {"date": "2024-08-12", "close": 2521.0023, "volume": 43.0}, {"date": "2024-08-13", "close": 2093.0098, "volume": 145.0}, {"date": "2024-08-14", "close": 1878.1106, "volume": 141.0}, {"date": "2024-08-15", "close": 2074.9511, "volume": 30.0}, {"date": "2024-08-16", "close": 2006.3278, "volume": 16.0}, {"date": "2024-08-19", "close": 2195.0418, "volume": 42.0}, {"date": "2024-08-20", "close": 2096.6216, "volume": 14.0}, {"date": "2024-08-21", "close": 2083.8901, "volume": 627.0}, {"date": "2024-08-22", "close": 2066.8246, "volume": 52.0}, {"date": "2024-08-23", "close": 2167.0507, "volume": 61.0}, {"date": "2024-08-26", "close": 2230.2564, "volume": 20.0}, {"date": "2024-08-27", "close": 2164.3419, "volume": 13.0}, {"date": "2024-08-28", "close": 2065.9217, "volume": 65.0}, {"date": "2024-08-29", "close": 1958.4721, "volume": 77.0}, {"date": "2024-08-30", "close": 1890.7518, "volume": 28.0}, {"date": "2024-09-03", "close": 1702.0378, "volume": 67.0}, {"date": "2024-09-04", "close": 1738.1553, "volume": 21.0}, {"date": "2024-09-05", "close": 1625.288, "volume": 141.0}, {"date": "2024-09-06", "close": 1656.8909, "volume": 121.0}, {"date": "2024-09-09", "close": 1613.5498, "volume": 32.0}, {"date": "2024-09-10", "close": 1534.0913, "volume": 343.0}, {"date": "2024-09-11", "close": 1525.9649, "volume": 45.0}, {"date": "2024-09-12", "close": 1760.7287, "volume": 206.0}, {"date": "2024-09-13", "close": 1715.5818, "volume": 49.0}, {"date": "2024-09-16", "close": 1656.8909, "volume": 59.0}, {"date": "2024-09-17", "close": 1651.4732, "volume": 21.0}, {"date": "2024-09-18", "close": 1589.1705, "volume": 11.0}, {"date": "2024-09-19", "close": 1670.4349, "volume": 20.0}, {"date": "2024-09-20", "close": 1598.1999, "volume": 24.0}, {"date": "2024-09-23", "close": 1590.0735, "volume": 11.0}, {"date": "2024-09-24", "close": 1598.1999, "volume": 11.0}, {"date": "2024-09-25", "close": 1598.1999, "volume": 27.0}, {"date": "2024-09-26", "close": 1581.0441, "volume": 12.0}, {"date": "2024-09-27", "close": 1587.3647, "volume": 13.0}, {"date": "2024-09-30", "close": 1655.9879, "volume": 35.0}, {"date": "2024-10-01", "close": 1611.744, "volume": 28.0}, {"date": "2024-10-02", "close": 1581.0441, "volume": 6.0}, {"date": "2024-10-03", "close": 1562.0824, "volume": 12.0}, {"date": "2024-10-04", "close": 1551.2471, "volume": 8.0}, {"date": "2024-10-07", "close": 1589.1705, "volume": 8.0}, {"date": "2024-10-08", "close": 1595.4911, "volume": 11.0}, {"date": "2024-10-09", "close": 1576.5294, "volume": 3.0}, {"date": "2024-10-10", "close": 1652.3762, "volume": 20.0}, {"date": "2024-10-11", "close": 1590.9764, "volume": 12.0}, {"date": "2024-10-14", "close": 1572.0147, "volume": 16.0}, {"date": "2024-10-15", "close": 1519.6443, "volume": 18.0}, {"date": "2024-10-16", "close": 1534.9943, "volume": 16.0}, {"date": "2024-10-17", "close": 1537.7031, "volume": 23.0}, {"date": "2024-10-18", "close": 1607.2293, "volume": 13.0}, {"date": "2024-10-21", "close": 1760.7287, "volume": 64.0}, {"date": "2024-10-22", "close": 2072.2422, "volume": 512.0}, {"date": "2024-10-23", "close": 1704.7466, "volume": 325.0}, {"date": "2024-10-24", "close": 1946.7339, "volume": 139.0}, {"date": "2024-10-25", "close": 1667.7261, "volume": 57.0}, {"date": "2024-10-28", "close": 1751.6993, "volume": 48.0}, {"date": "2024-10-29", "close": 1796.8462, "volume": 39.0}, {"date": "2024-10-30", "close": 1786.9139, "volume": 20.0}, {"date": "2024-10-31", "close": 1662.3085, "volume": 39.0}, {"date": "2024-11-01", "close": 1671.3379, "volume": 25.0}, {"date": "2024-11-04", "close": 1657.7938, "volume": 32.0}, {"date": "2024-11-05", "close": 1655.9879, "volume": 17.0}, {"date": "2024-11-06", "close": 1769.7581, "volume": 95.0}, {"date": "2024-11-07", "close": 1664.1144, "volume": 98.0}, {"date": "2024-11-08", "close": 1706.5524, "volume": 20.0}, {"date": "2024-11-11", "close": 1662.3085, "volume": 24.0}, {"date": "2024-11-12", "close": 1643.3468, "volume": 18.0}, {"date": "2024-11-13", "close": 1571.1118, "volume": 34.0}, {"date": "2024-11-14", "close": 1534.0913, "volume": 28.0}, {"date": "2024-11-15", "close": 1474.4974, "volume": 25.0}, {"date": "2024-11-18", "close": 1577.4323, "volume": 37.0}, {"date": "2024-11-19", "close": 1593.6852, "volume": 43.0}, {"date": "2024-11-20", "close": 1592.7823, "volume": 15.0}, {"date": "2024-11-21", "close": 1615.3557, "volume": 9.0}, {"date": "2024-11-22", "close": 1587.3647, "volume": 14.0}, {"date": "2024-11-25", "close": 1593.6852, "volume": 10.0}, {"date": "2024-11-26", "close": 1636.1233, "volume": 29.0}, {"date": "2024-11-27", "close": 1600.0058, "volume": 28.0}, {"date": "2024-11-29", "close": 1625.288, "volume": 16.0}, {"date": "2024-12-02", "close": 1625.288, "volume": 17.0}, {"date": "2024-12-03", "close": 1616.2587, "volume": 17.0}, {"date": "2024-12-04", "close": 1622.5792, "volume": 51.0}, {"date": "2024-12-05", "close": 1519.6443, "volume": 46.0}, {"date": "2024-12-06", "close": 1480.818, "volume": 20.0}, {"date": "2024-12-09", "close": 1571.1118, "volume": 23.0}, {"date": "2024-12-10", "close": 1625.288, "volume": 802.0}, {"date": "2024-12-11", "close": 1099.7782, "volume": 550.0}, {"date": "2024-12-12", "close": 1029.3491, "volume": 159.0}, {"date": "2024-12-13", "close": 948.0847, "volume": 131.0}, {"date": "2024-12-16", "close": 934.5406, "volume": 66.0}, {"date": "2024-12-17", "close": 1015.805, "volume": 95.0}, {"date": "2024-12-18", "close": 1016.708, "volume": 150.0}, {"date": "2024-12-19", "close": 1034.7667, "volume": 49.0}, {"date": "2024-12-20", "close": 1127.7693, "volume": 240.0}, {"date": "2024-12-23", "close": 1143.1193, "volume": 75.0}, {"date": "2024-12-24", "close": 1155.7604, "volume": 38.0}, {"date": "2024-12-26", "close": 1281.2687, "volume": 155.0}, {"date": "2024-12-27", "close": 1278.5599, "volume": 119.0}, {"date": "2024-12-30", "close": 1307.4539, "volume": 113.0}, {"date": "2024-12-31", "close": 1300.2304, "volume": 173.0}, {"date": "2025-01-02", "close": 1282.1717, "volume": 125.0}, {"date": "2025-01-03", "close": 2694.3664, "volume": 33866.0}, {"date": "2025-01-06", "close": 1536.8001, "volume": 3886.0}, {"date": "2025-01-07", "close": 1433.8652, "volume": 1560.0}, {"date": "2025-01-08", "close": 1249.6659, "volume": 705.0}, {"date": "2025-01-10", "close": 1059.146, "volume": 632.0}, {"date": "2025-01-13", "close": 986.0081, "volume": 450.0}, {"date": "2025-01-14", "close": 865.0144, "volume": 565.0}, {"date": "2025-01-15", "close": 383.7486, "volume": 18674.0}, {"date": "2025-01-16", "close": 406.322, "volume": 30011.0}, {"date": "2025-01-17", "close": 381.9427, "volume": 10683.0}, {"date": "2025-01-21", "close": 383.7486, "volume": 12569.0}, {"date": "2025-01-22", "close": 374.7192, "volume": 9248.0}, {"date": "2025-01-23", "close": 390.0691, "volume": 10030.0}, {"date": "2025-01-24", "close": 495.7129, "volume": 90514.0}, {"date": "2025-01-27", "close": 344.9222, "volume": 13031.0}, {"date": "2025-01-28", "close": 286.2313, "volume": 7716.0}, {"date": "2025-01-29", "close": 248.3079, "volume": 1107.0}, {"date": "2025-01-30", "close": 226.7819, "volume": 122965.0}, {"date": "2025-01-31", "close": 191.6847, "volume": 26162.0}, {"date": "2025-02-03", "close": 179.5356, "volume": 10395.0}, {"date": "2025-02-04", "close": 184.1253, "volume": 255605.0}, {"date": "2025-02-05", "close": 175.7559, "volume": 24176.0}, {"date": "2025-02-06", "close": 169.2765, "volume": 12083.0}, {"date": "2025-02-07", "close": 144.7084, "volume": 15483.0}, {"date": "2025-02-10", "close": 126.0799, "volume": 10024.0}, {"date": "2025-02-11", "close": 113.121, "volume": 77949.0}, {"date": "2025-02-12", "close": 126.3499, "volume": 26200.0}, {"date": "2025-02-13", "close": 127.6998, "volume": 7276.0}, {"date": "2025-02-14", "close": 121.4903, "volume": 4195.0}, {"date": "2025-02-18", "close": 122.0302, "volume": 4864.0}, {"date": "2025-02-19", "close": 121.7603, "volume": 3414.0}, {"date": "2025-02-20", "close": 142.2786, "volume": 20588.0}, {"date": "2025-02-21", "close": 137.959, "volume": 8135.0}, {"date": "2025-02-24", "close": 125.8099, "volume": 4647.0}, {"date": "2025-02-25", "close": 87.203, "volume": 15465.0}, {"date": "2025-02-26", "close": 89.0929, "volume": 10904.0}, {"date": "2025-02-27", "close": 71.0043, "volume": 18877.0}, {"date": "2025-02-28", "close": 90.4428, "volume": 460821.0}, {"date": "2025-03-03", "close": 205.1836, "volume": 3352684.0}, {"date": "2025-03-04", "close": 155.2376, "volume": 218457.0}, {"date": "2025-03-05", "close": 188.9849, "volume": 207965.0}, {"date": "2025-03-06", "close": 43.1965, "volume": 1908511.0}, {"date": "2025-03-07", "close": 37.257, "volume": 868255.0}, {"date": "2025-03-10", "close": 32.1274, "volume": 160796.0}, {"date": "2025-03-11", "close": 25.378, "volume": 211015.0}, {"date": "2025-03-12", "close": 22.0005, "volume": 144531.0}, {"date": "2025-03-13", "close": 18.4935, "volume": 134601.0}, {"date": "2025-03-14", "close": 20.8423, "volume": 516000.0}, {"date": "2025-03-17", "close": 23.5961, "volume": 2154503.0}, {"date": "2025-03-18", "close": 21.1663, "volume": 223160.0}, {"date": "2025-03-19", "close": 20.4185, "volume": 104661.0}, {"date": "2025-03-20", "close": 21.5983, "volume": 64701.0}, {"date": "2025-03-21", "close": 20.2484, "volume": 59462.0}, {"date": "2025-03-24", "close": 20.7883, "volume": 59117.0}, {"date": "2025-03-25", "close": 20.1674, "volume": 59159.0}, {"date": "2025-03-26", "close": 15.5238, "volume": 238352.0}, {"date": "2025-03-27", "close": 14.0929, "volume": 55490.0}, {"date": "2025-03-28", "close": 12.12, "volume": 146835.0}, {"date": "2025-03-31", "close": 10.8, "volume": 164287.0}, {"date": "2025-04-01", "close": 11.31, "volume": 64437.0}, {"date": "2025-04-02", "close": 12.61, "volume": 140012.0}, {"date": "2025-04-03", "close": 12.12, "volume": 55147.0}, {"date": "2025-04-04", "close": 10.82, "volume": 48325.0}, {"date": "2025-04-07", "close": 8.97, "volume": 68465.0}, {"date": "2025-04-08", "close": 8.02, "volume": 58423.0}, {"date": "2025-04-09", "close": 8.81, "volume": 67077.0}, {"date": "2025-04-10", "close": 8.58, "volume": 28907.0}, {"date": "2025-04-11", "close": 8.33, "volume": 45483.0}, {"date": "2025-04-14", "close": 10.0, "volume": 143351.0}, {"date": "2025-04-15", "close": 9.14, "volume": 171650.0}, {"date": "2025-04-16", "close": 9.1, "volume": 50880.0}, {"date": "2025-04-17", "close": 8.98, "volume": 18007.0}, {"date": "2025-04-21", "close": 7.93, "volume": 61288.0}, {"date": "2025-04-22", "close": 7.51, "volume": 46029.0}, {"date": "2025-04-23", "close": 7.7, "volume": 40529.0}, {"date": "2025-04-24", "close": 7.64, "volume": 34818.0}, {"date": "2025-04-25", "close": 7.51, "volume": 32834.0}, {"date": "2025-04-28", "close": 6.845, "volume": 60584.0}, {"date": "2025-04-29", "close": 6.7, "volume": 52297.0}, {"date": "2025-04-30", "close": 6.39, "volume": 85200.0}, {"date": "2025-05-01", "close": 6.79, "volume": 45433.0}, {"date": "2025-05-02", "close": 7.02, "volume": 45181.0}, {"date": "2025-05-05", "close": 7.15, "volume": 12347.0}, {"date": "2025-05-06", "close": 7.4, "volume": 17267.0}, {"date": "2025-05-07", "close": 7.21, "volume": 10858.0}, {"date": "2025-05-08", "close": 6.85, "volume": 21737.0}, {"date": "2025-05-09", "close": 7.1, "volume": 10110.0}, {"date": "2025-05-12", "close": 7.6, "volume": 34126.0}, {"date": "2025-05-13", "close": 7.32, "volume": 16260.0}, {"date": "2025-05-14", "close": 7.16, "volume": 14998.0}, {"date": "2025-05-15", "close": 6.9, "volume": 28690.0}, {"date": "2025-05-16", "close": 6.94, "volume": 12353.0}, {"date": "2025-05-19", "close": 7.17, "volume": 15265.0}, {"date": "2025-05-20", "close": 6.95, "volume": 11120.0}, {"date": "2025-05-21", "close": 6.87, "volume": 11475.0}, {"date": "2025-05-22", "close": 6.98, "volume": 8105.0}, {"date": "2025-05-23", "close": 6.7, "volume": 19712.0}, {"date": "2025-05-27", "close": 6.88, "volume": 26704.0}, {"date": "2025-05-28", "close": 6.89, "volume": 13688.0}, {"date": "2025-05-29", "close": 6.59, "volume": 30394.0}, {"date": "2025-05-30", "close": 6.48, "volume": 7549.0}, {"date": "2025-06-02", "close": 6.655, "volume": 17027.0}, {"date": "2025-06-03", "close": 6.45, "volume": 28007.0}, {"date": "2025-06-04", "close": 6.66, "volume": 22210.0}, {"date": "2025-06-05", "close": 6.7543, "volume": 14681.0}, {"date": "2025-06-06", "close": 6.87, "volume": 18133.0}, {"date": "2025-06-09", "close": 7.13, "volume": 18466.0}, {"date": "2025-06-10", "close": 7.24, "volume": 23471.0}, {"date": "2025-06-11", "close": 7.69, "volume": 33297.0}, {"date": "2025-06-12", "close": 7.41, "volume": 14734.0}, {"date": "2025-06-13", "close": 7.44, "volume": 18454.0}, {"date": "2025-06-16", "close": 7.3, "volume": 7742.0}, {"date": "2025-06-17", "close": 7.35, "volume": 10963.0}, {"date": "2025-06-18", "close": 7.33, "volume": 5377.0}, {"date": "2025-06-20", "close": 7.22, "volume": 18546.0}, {"date": "2025-06-23", "close": 7.11, "volume": 10187.0}, {"date": "2025-06-24", "close": 6.8, "volume": 13560.0}, {"date": "2025-06-25", "close": 7.0832, "volume": 8350.0}, {"date": "2025-06-26", "close": 7.18, "volume": 9289.0}, {"date": "2025-06-27", "close": 7.27, "volume": 9403.0}, {"date": "2025-06-30", "close": 7.525, "volume": 57765.0}, {"date": "2025-07-01", "close": 7.61, "volume": 12944.0}, {"date": "2025-07-02", "close": 7.6849, "volume": 8509.0}, {"date": "2025-07-03", "close": 7.45, "volume": 3584.0}, {"date": "2025-07-07", "close": 7.75, "volume": 12876.0}, {"date": "2025-07-08", "close": 7.61, "volume": 9324.0}, {"date": "2025-07-09", "close": 7.32, "volume": 10430.0}, {"date": "2025-07-10", "close": 7.389, "volume": 18624.0}, {"date": "2025-07-11", "close": 7.2, "volume": 9352.0}, {"date": "2025-07-14", "close": 7.33, "volume": 14000.0}, {"date": "2025-07-15", "close": 7.335, "volume": 8510.0}, {"date": "2025-07-16", "close": 7.399, "volume": 8375.0}, {"date": "2025-07-17", "close": 7.41, "volume": 16666.0}, {"date": "2025-07-18", "close": 7.12, "volume": 11393.0}, {"date": "2025-07-21", "close": 7.3235, "volume": 13854.0}, {"date": "2025-07-22", "close": 7.44, "volume": 12135.0}, {"date": "2025-07-23", "close": 7.4299, "volume": 14792.0}, {"date": "2025-07-24", "close": 7.3295, "volume": 5728.0}, {"date": "2025-07-25", "close": 7.4746, "volume": 5262.0}, {"date": "2025-07-28", "close": 7.84, "volume": 24156.0}, {"date": "2025-07-29", "close": 7.7038, "volume": 16601.0}, {"date": "2025-07-30", "close": 7.135, "volume": 19719.0}, {"date": "2025-07-31", "close": 6.95, "volume": 10260.0}, {"date": "2025-08-01", "close": 6.995, "volume": 29598.0}, {"date": "2025-08-04", "close": 7.0, "volume": 12437.0}, {"date": "2025-08-05", "close": 7.4, "volume": 16053.0}, {"date": "2025-08-06", "close": 7.65, "volume": 17765.0}, {"date": "2025-08-07", "close": 7.31, "volume": 4416.0}, {"date": "2025-08-08", "close": 7.166, "volume": 14791.0}, {"date": "2025-08-11", "close": 7.288, "volume": 3540.0}, {"date": "2025-08-12", "close": 7.28, "volume": 5880.0}, {"date": "2025-08-13", "close": 7.0901, "volume": 6912.0}, {"date": "2025-08-14", "close": 7.1627, "volume": 6231.0}, {"date": "2025-08-15", "close": 7.3176, "volume": 6413.0}, {"date": "2025-08-18", "close": 7.2778, "volume": 5725.0}, {"date": "2025-08-19", "close": 7.02, "volume": 24141.0}, {"date": "2025-08-20", "close": 7.05, "volume": 1994.0}, {"date": "2025-08-21", "close": 7.27, "volume": 22544.0}, {"date": "2025-08-22", "close": 7.3, "volume": 6372.0}, {"date": "2025-08-25", "close": 7.3, "volume": 5030.0}, {"date": "2025-08-26", "close": 7.2084, "volume": 7519.0}, {"date": "2025-08-27", "close": 7.05, "volume": 3339.0}, {"date": "2025-08-28", "close": 7.04, "volume": 17502.0}, {"date": "2025-08-29", "close": 7.1675, "volume": 11028.0}, {"date": "2025-09-02", "close": 7.15, "volume": 10162.0}, {"date": "2025-09-03", "close": 7.2, "volume": 9913.0}, {"date": "2025-09-04", "close": 7.3, "volume": 6907.0}, {"date": "2025-09-05", "close": 7.145, "volume": 3808.0}, {"date": "2025-09-08", "close": 7.1001, "volume": 3087.0}, {"date": "2025-09-09", "close": 7.1, "volume": 6943.0}, {"date": "2025-09-10", "close": 7.11, "volume": 3304.0}, {"date": "2025-09-11", "close": 7.45, "volume": 16979.0}, {"date": "2025-09-12", "close": 7.72, "volume": 11192.0}, {"date": "2025-09-15", "close": 7.7697, "volume": 8876.0}, {"date": "2025-09-16", "close": 7.67, "volume": 5171.0}, {"date": "2025-09-17", "close": 7.6265, "volume": 2101.0}, {"date": "2025-09-18", "close": 8.2, "volume": 43668.0}, {"date": "2025-09-19", "close": 9.4, "volume": 100639.0}, {"date": "2025-09-22", "close": 8.89, "volume": 33356.0}, {"date": "2025-09-23", "close": 8.05, "volume": 19193.0}, {"date": "2025-09-24", "close": 7.7, "volume": 12222.0}, {"date": "2025-09-25", "close": 8.03, "volume": 21460.0}, {"date": "2025-09-26", "close": 7.62, "volume": 13336.0}, {"date": "2025-09-29", "close": 7.63, "volume": 14477.0}, {"date": "2025-09-30", "close": 7.5, "volume": 9389.0}, {"date": "2025-10-01", "close": 7.57, "volume": 5252.0}, {"date": "2025-10-02", "close": 7.48, "volume": 7397.0}, {"date": "2025-10-03", "close": 7.35, "volume": 13800.0}, {"date": "2025-10-06", "close": 7.65, "volume": 24787.0}, {"date": "2025-10-07", "close": 7.895, "volume": 53925.0}, {"date": "2025-10-08", "close": 8.91, "volume": 54836.0}, {"date": "2025-10-09", "close": 8.43, "volume": 24017.0}, {"date": "2025-10-10", "close": 8.5972, "volume": 3433928.0}, {"date": "2025-10-13", "close": 9.69, "volume": 3838107.0}, {"date": "2025-10-14", "close": 8.95, "volume": 170226.0}, {"date": "2025-10-15", "close": 9.1, "volume": 115347.0}, {"date": "2025-10-16", "close": 8.7, "volume": 59856.0}, {"date": "2025-10-17", "close": 8.04, "volume": 43150.0}, {"date": "2025-10-20", "close": 8.18, "volume": 33862.0}, {"date": "2025-10-21", "close": 7.84, "volume": 26899.0}, {"date": "2025-10-22", "close": 7.47, "volume": 35027.0}, {"date": "2025-10-23", "close": 7.6184, "volume": 82962.0}, {"date": "2025-10-24", "close": 7.55, "volume": 42406.0}, {"date": "2025-10-27", "close": 7.65, "volume": 15263.0}, {"date": "2025-10-28", "close": 7.71, "volume": 25421.0}, {"date": "2025-10-29", "close": 7.88, "volume": 31739.0}, {"date": "2025-10-30", "close": 7.73, "volume": 10611.0}, {"date": "2025-10-31", "close": 7.76, "volume": 14733.0}, {"date": "2025-11-03", "close": 7.83, "volume": 14599.0}, {"date": "2025-11-04", "close": 7.5, "volume": 11852.0}, {"date": "2025-11-05", "close": 7.5, "volume": 9625.0}, {"date": "2025-11-06", "close": 7.51, "volume": 12331.0}, {"date": "2025-11-07", "close": 7.23, "volume": 14771.0}, {"date": "2025-11-10", "close": 7.24, "volume": 20637.0}, {"date": "2025-11-11", "close": 7.14, "volume": 8217.0}, {"date": "2025-11-12", "close": 6.895, "volume": 14879.0}, {"date": "2025-11-13", "close": 6.15, "volume": 31931.0}, {"date": "2025-11-14", "close": 6.16, "volume": 29450.0}, {"date": "2025-11-17", "close": 6.02, "volume": 15697.0}, {"date": "2025-11-18", "close": 6.11, "volume": 7240.0}, {"date": "2025-11-19", "close": 5.8701, "volume": 9072.0}, {"date": "2025-11-20", "close": 6.12, "volume": 11172.0}, {"date": "2025-11-21", "close": 6.0628, "volume": 2884.0}, {"date": "2025-11-24", "close": 6.165, "volume": 2372.0}, {"date": "2025-11-25", "close": 6.15, "volume": 4903.0}, {"date": "2025-11-26", "close": 6.2, "volume": 11619.0}, {"date": "2025-11-28", "close": 6.26, "volume": 6769.0}, {"date": "2025-12-01", "close": 6.5, "volume": 9940.0}, {"date": "2025-12-02", "close": 7.17, "volume": 177215.0}, {"date": "2025-12-03", "close": 6.58, "volume": 29839.0}, {"date": "2025-12-04", "close": 6.945, "volume": 190016.0}, {"date": "2025-12-05", "close": 6.14, "volume": 69279.0}, {"date": "2025-12-08", "close": 5.88, "volume": 34681.0}, {"date": "2025-12-09", "close": 6.105, "volume": 114391.0}, {"date": "2025-12-10", "close": 6.76, "volume": 272705.0}, {"date": "2025-12-11", "close": 6.11, "volume": 146407.0}, {"date": "2025-12-12", "close": 6.44, "volume": 110764.0}, {"date": "2025-12-15", "close": 6.11, "volume": 117843.0}, {"date": "2025-12-16", "close": 6.04, "volume": 20630.0}, {"date": "2025-12-17", "close": 5.9, "volume": 57589.0}, {"date": "2025-12-18", "close": 6.34, "volume": 211933.0}, {"date": "2025-12-19", "close": 6.2, "volume": 184770.0}, {"date": "2025-12-22", "close": 6.195, "volume": 306252.0}, {"date": "2025-12-23", "close": 5.99, "volume": 74373.0}, {"date": "2025-12-24", "close": 5.88, "volume": 20063.0}, {"date": "2025-12-26", "close": 5.39, "volume": 96291.0}, {"date": "2025-12-29", "close": 4.94, "volume": 76937.0}, {"date": "2025-12-30", "close": 4.46, "volume": 69920.0}, {"date": "2025-12-31", "close": 4.6, "volume": 53698.0}, {"date": "2026-01-02", "close": 4.98, "volume": 53807.0}, {"date": "2026-01-05", "close": 5.18, "volume": 30950.0}, {"date": "2026-01-06", "close": 5.37, "volume": 25317.0}, {"date": "2026-01-07", "close": 5.75, "volume": 89322.0}, {"date": "2026-01-08", "close": 8.17, "volume": 43400420.0}, {"date": "2026-01-09", "close": 4.78, "volume": 2435888.0}, {"date": "2026-01-12", "close": 4.51, "volume": 435633.0}, {"date": "2026-01-13", "close": 4.2, "volume": 722850.0}, {"date": "2026-01-14", "close": 4.18, "volume": 250870.0}, {"date": "2026-01-15", "close": 4.0, "volume": 252716.0}, {"date": "2026-01-16", "close": 3.79, "volume": 327032.0}, {"date": "2026-01-20", "close": 3.85, "volume": 357174.0}, {"date": "2026-01-21", "close": 3.85, "volume": 96093.0}, {"date": "2026-01-22", "close": 3.89, "volume": 54632.0}, {"date": "2026-01-23", "close": 3.8, "volume": 126448.0}, {"date": "2026-01-26", "close": 3.68, "volume": 130767.0}, {"date": "2026-01-27", "close": 3.64, "volume": 100352.0}, {"date": "2026-01-28", "close": 3.68, "volume": 112233.0}, {"date": "2026-01-29", "close": 3.62, "volume": 123606.0}, {"date": "2026-01-30", "close": 3.31, "volume": 181898.0}, {"date": "2026-02-02", "close": 2.88, "volume": 238470.0}, {"date": "2026-02-03", "close": 2.82, "volume": 196223.0}, {"date": "2026-02-04", "close": 2.7, "volume": 259660.0}, {"date": "2026-02-05", "close": 2.36, "volume": 208840.0}, {"date": "2026-02-06", "close": 2.75, "volume": 185609.0}, {"date": "2026-02-09", "close": 2.76, "volume": 50502.0}, {"date": "2026-02-10", "close": 2.73, "volume": 28828.0}, {"date": "2026-02-11", "close": 2.71, "volume": 55300.0}, {"date": "2026-02-12", "close": 2.59, "volume": 32916.0}, {"date": "2026-02-13", "close": 2.58, "volume": 32380.0}, {"date": "2026-02-17", "close": 2.59, "volume": 79193.0}, {"date": "2026-02-18", "close": 2.49, "volume": 30033.0}, {"date": "2026-02-19", "close": 2.56, "volume": 39089.0}, {"date": "2026-02-20", "close": 2.54, "volume": 31209.0}, {"date": "2026-02-23", "close": 2.49, "volume": 42010.0}, {"date": "2026-02-24", "close": 2.52, "volume": 43026.0}, {"date": "2026-02-25", "close": 2.68, "volume": 53958.0}, {"date": "2026-02-26", "close": 2.68, "volume": 63757.0}, {"date": "2026-02-27", "close": 2.74, "volume": 99593.0}, {"date": "2026-03-02", "close": 2.86, "volume": 111572.0}, {"date": "2026-03-03", "close": 2.68, "volume": 203393.0}, {"date": "2026-03-04", "close": 3.1, "volume": 120905.0}, {"date": "2026-03-05", "close": 3.06, "volume": 28598.0}, {"date": "2026-03-06", "close": 3.27, "volume": 118547.0}, {"date": "2026-03-09", "close": 3.26, "volume": 23128.0}, {"date": "2026-03-10", "close": 3.28, "volume": 161500.0}, {"date": "2026-03-11", "close": 3.44, "volume": 94183.0}, {"date": "2026-03-12", "close": 3.33, "volume": 44397.0}, {"date": "2026-03-13", "close": 3.33, "volume": 40546.0}, {"date": "2026-03-16", "close": 3.22, "volume": 33996.0}, {"date": "2026-03-17", "close": 3.24, "volume": 25886.0}, {"date": "2026-03-18", "close": 3.32, "volume": 118065.0}, {"date": "2026-03-19", "close": 3.26, "volume": 31111.0}, {"date": "2026-03-20", "close": 3.2, "volume": 79128.0}, {"date": "2026-03-23", "close": 3.12, "volume": 19458.0}, {"date": "2026-03-24", "close": 3.45, "volume": 106511.0}, {"date": "2026-03-25", "close": 3.23, "volume": 45311.0}, {"date": "2026-03-26", "close": 3.28, "volume": 28570.0}, {"date": "2026-03-27", "close": 3.06, "volume": 26579.0}, {"date": "2026-03-30", "close": 3.08, "volume": 22537.0}, {"date": "2026-03-31", "close": 3.27, "volume": 23633.0}, {"date": "2026-04-01", "close": 3.41, "volume": 62797.0}, {"date": "2026-04-02", "close": 3.57, "volume": 56236.0}, {"date": "2026-04-06", "close": 3.41, "volume": 48483.0}, {"date": "2026-04-07", "close": 3.56, "volume": 32040.0}, {"date": "2026-04-08", "close": 3.57, "volume": 268730.0}, {"date": "2026-04-09", "close": 3.5, "volume": 485400.0}, {"date": "2026-04-10", "close": 3.23, "volume": 139468.0}, {"date": "2026-04-13", "close": 3.21, "volume": 108501.0}, {"date": "2026-04-14", "close": 3.17, "volume": 83781.0}, {"date": "2026-04-15", "close": 3.2, "volume": 39391.0}, {"date": "2026-04-16", "close": 3.32, "volume": 232963.0}, {"date": "2026-04-17", "close": 3.39, "volume": 69012.0}, {"date": "2026-04-20", "close": 3.55, "volume": 59327.0}, {"date": "2026-04-21", "close": 3.53, "volume": 66713.0}, {"date": "2026-04-22", "close": 3.73, "volume": 888944.0}, {"date": "2026-04-23", "close": 3.26, "volume": 353864.0}, {"date": "2026-04-24", "close": 3.3, "volume": 103222.0}, {"date": "2026-04-27", "close": 3.37, "volume": 57844.0}, {"date": "2026-04-28", "close": 3.37, "volume": 35537.0}, {"date": "2026-04-29", "close": 3.26, "volume": 36912.0}, {"date": "2026-04-30", "close": 3.32, "volume": 62505.0}, {"date": "2026-05-01", "close": 3.42, "volume": 59242.0}, {"date": "2026-05-04", "close": 3.31, "volume": 59231.0}, {"date": "2026-05-05", "close": 3.2, "volume": 68408.0}, {"date": "2026-05-06", "close": 3.28, "volume": 32394.0}, {"date": "2026-05-07", "close": 3.16, "volume": 45947.0}, {"date": "2026-05-08", "close": 3.185, "volume": 30037.0}, {"date": "2026-05-11", "close": 3.1, "volume": 59151.0}, {"date": "2026-05-12", "close": 3.15, "volume": 81201.0}, {"date": "2026-05-13", "close": 3.28, "volume": 51213.0}, {"date": "2026-05-14", "close": 3.22, "volume": 33668.0}, {"date": "2026-05-15", "close": 3.16, "volume": 32138.0}, {"date": "2026-05-18", "close": 3.2, "volume": 16762.0}, {"date": "2026-05-19", "close": 3.2, "volume": 9229.0}, {"date": "2026-05-20", "close": 3.19, "volume": 23124.0}, {"date": "2026-05-21", "close": 3.26, "volume": 15906.0}, {"date": "2026-05-22", "close": 3.21, "volume": 25073.0}, {"date": "2026-05-26", "close": 3.16, "volume": 64027.0}, {"date": "2026-05-27", "close": 3.12, "volume": 20080.0}, {"date": "2026-05-28", "close": 3.15, "volume": 827740.0}, {"date": "2026-05-29", "close": 3.28, "volume": 133723.0}, {"date": "2026-06-01", "close": 3.37, "volume": 74730.0}, {"date": "2026-06-02", "close": 3.5, "volume": 63649.0}, {"date": "2026-06-03", "close": 3.49, "volume": 55762.0}, {"date": "2026-06-04", "close": 3.53, "volume": 47747.0}, {"date": "2026-06-05", "close": 3.57, "volume": 74709.0}, {"date": "2026-06-08", "close": 3.36, "volume": 28745.0}, {"date": "2026-06-09", "close": 3.26, "volume": 83655.0}, {"date": "2026-06-10", "close": 3.165, "volume": 20962.0}, {"date": "2026-06-11", "close": 3.21, "volume": 16492.0}, {"date": "2026-06-12", "close": 3.12, "volume": 25229.0}, {"date": "2026-06-15", "close": 3.03, "volume": 58381.0}, {"date": "2026-06-16", "close": 2.94, "volume": 22268.0}, {"date": "2026-06-17", "close": 3.11, "volume": 341211.0}, {"date": "2026-06-18", "close": 3.12, "volume": 227837.0}, {"date": "2026-06-22", "close": 3.04, "volume": 103602.0}, {"date": "2026-06-23", "close": 2.89, "volume": 57957.0}, {"date": "2026-06-24", "close": 2.74, "volume": 151482.0}, {"date": "2026-06-25", "close": 2.71, "volume": 83764.0}, {"date": "2026-06-26", "close": 2.85, "volume": 40793.0}, {"date": "2026-06-29", "close": 2.89, "volume": 33866.0}, {"date": "2026-06-30", "close": 2.88, "volume": 34455.0}, {"date": "2026-07-01", "close": 3.02, "volume": 27349.0}, {"date": "2026-07-02", "close": 3.09, "volume": 21273.0}, {"date": "2026-07-06", "close": 3.07, "volume": 20371.0}, {"date": "2026-07-07", "close": 2.99, "volume": 55931.0}, {"date": "2026-07-08", "close": 2.95, "volume": 31060.0}, {"date": "2026-07-09", "close": 2.91, "volume": 43261.0}, {"date": "2026-07-10", "close": 2.844, "volume": 20021.0}, {"date": "2026-07-13", "close": 2.69, "volume": 61035.0}, {"date": "2026-07-14", "close": 2.67, "volume": 36544.0}, {"date": "2026-07-15", "close": 2.66, "volume": 25007.0}, {"date": "2026-07-16", "close": 2.64, "volume": 34412.0}, {"date": "2026-07-17", "close": 2.58, "volume": 27114.0}, {"date": "2026-07-20", "close": 2.63, "volume": 19694.0}, {"date": "2026-07-21", "close": 2.54, "volume": 40450.0}, {"date": "2026-07-22", "close": 2.55, "volume": 54919.0}, {"date": "2026-07-23", "close": 2.45, "volume": 42227.0}, {"date": "2026-07-24", "close": 2.42, "volume": 22063.0}, {"date": "2026-07-27", "close": 2.22, "volume": 57168.0}, {"date": "2026-07-28", "close": 2.13, "volume": 56455.0}, {"date": "2026-07-29", "close": 2.015, "volume": 79595.0}, {"date": "2026-07-30", "close": 2.02, "volume": 78235.0}, {"date": "2026-07-31", "close": 2.25, "volume": 50892.0}, {"date": "2026-08-03", "close": 2.36, "volume": 57775.0}, {"date": "2026-08-04", "close": 2.38, "volume": 38453.0}, {"date": "2026-08-05", "close": 2.36, "volume": 23347.0}, {"date": "2026-08-06", "close": 2.35, "volume": 44191.0}, {"date": "2026-08-07", "close": 2.29, "volume": 58226.0}, {"date": "2026-08-10", "close": 2.36, "volume": 43506.0}, {"date": "2026-08-11", "close": 2.28, "volume": 34517.0}, {"date": "2026-08-12", "close": 2.32, "volume": 66900.0}, {"date": "2026-08-13", "close": 2.4, "volume": 106870.0}, {"date": "2026-08-14", "close": 2.46, "volume": 35695.0}, {"date": "2026-08-17", "close": 2.77, "volume": 182302.0}, {"date": "2026-08-18", "close": 2.6, "volume": 80854.0}, {"date": "2026-08-19", "close": 2.77, "volume": 124988.0}, {"date": "2026-08-20", "close": 2.69, "volume": 45720.0}, {"date": "2026-08-21", "close": 2.71, "volume": 44412.0}, {"date": "2026-08-24", "close": 2.66, "volume": 49046.0}, {"date": "2026-08-25", "close": 2.49, "volume": 175091.0}, {"date": "2026-08-26", "close": 2.39, "volume": 103616.0}, {"date": "2026-08-27", "close": 2.52, "volume": 54077.0}, {"date": "2026-08-28", "close": 2.4, "volume": 35254.0}, {"date": "2026-08-31", "close": 2.35, "volume": 37128.0}, {"date": "2026-09-01", "close": 2.33, "volume": 40488.0}, {"date": "2026-09-02", "close": 2.31, "volume": 63706.0}, {"date": "2026-09-03", "close": 2.29, "volume": 46485.0}, {"date": "2026-09-04", "close": 2.35, "volume": 44099.0}, {"date": "2026-09-08", "close": 2.44, "volume": 61148.0}, {"date": "2026-09-09", "close": 2.4201, "volume": 13080.0}, {"date": "2026-09-10", "close": 2.54, "volume": 85206.0}, {"date": "2026-09-11", "close": 2.6, "volume": 17848.0}, {"date": "2026-09-14", "close": 2.58, "volume": 13604.0}, {"date": "2026-09-15", "close": 2.62, "volume": 9545.0}, {"date": "2026-09-16", "close": 2.55, "volume": 23122.0}, {"date": "2026-09-17", "close": 2.64, "volume": 35000.0}, {"date": "2026-09-18", "close": 2.52, "volume": 15734.0}], "refreshing": true}