{"ticker": "ACXP", "overview": {"cik": "1736243", "ticker": "ACXP", "name": "Acurx Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "424B3", "date": "2026-05-12", "title": "Form 424B3", "accession": "0001104659-26-059298", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-12", "title": "Form 424B3", "accession": "0001104659-26-059296", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001578", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001577", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058631", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-07", "title": "Form CORRESP", "accession": "0001104659-26-057279", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-07", "title": "Form CORRESP", "accession": "0001104659-26-057277", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-07", "title": "Form UPLOAD", "accession": "0000000000-26-004693", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-07", "title": "Form UPLOAD", "accession": "0000000000-26-004692", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-04", "title": "FORM S-1", "accession": "0001104659-26-054887", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-04", "title": "FORM S-1", "accession": "0001104659-26-054884", "price_sensitive": false}, {"form": "D", "date": "2026-04-29", "title": "Form D", "accession": "0001736243-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046846", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046844", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046842", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046840", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046837", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046836", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046835", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046833", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001104659-26-044093", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-16", "title": "Prospectus", "accession": "0001104659-26-044092", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-12", "title": "FORM S-8", "accession": "0001104659-26-027069", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001104659-26-027052", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "FORM 8-K", "accession": "0001104659-26-025003", "price_sensitive": true}]}, "description": "Acurx Pharmaceuticals, Inc. trades as ACXP on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 43 insider filings for the company, from June 2021 to January 2025. Across those, 6 insiders disclosed 13 open-market purchases totalling $544.61K. The most recent filing on record is dated 20 April 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 544612.994, "sell_n": 0, "sell_sum": 0, "net": 544612.994, "insiders": 6, "first_date": "2021-06-29", "last_date": "2025-01-06"}, "metrics": {"ticker": "ACXP", "has_prices": true, "as_of": "2026-08-07", "last": 1.54, "prev_close": 1.46, "change": 0.08000000000000007, "change_pct": 0.05479452054794526, "session_volume": 113324.0, "vwap_5": 1.4607315649608517, "vwap_20": 1.5178045308580141, "vwap_60": 1.6431743605845155, "vwap_250": 5.233953852608011, "high_52w": 6.63, "low_52w": 1.35, "avg_volume_20": 92238.6, "sessions": 400, "market_cap": {"value": 6618516.5200000005, "shares": 4297738.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001104659-26-046833", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Robert G. Shawah", "who_key": "Shawah Robert G.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465926046833/0001104659-26-046833-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001104659-26-046835", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "David P. Luci", "who_key": "LUCI DAVID P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465926046835/0001104659-26-046835-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001104659-26-046836", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Robert J. Deluccia", "who_key": "DELUCCIA ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465926046836/0001104659-26-046836-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001104659-26-046837", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Joseph C. Scodari", "who_key": "Scodari Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465926046837/0001104659-26-046837-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001104659-26-046840", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Thomas L. Harrison", "who_key": "HARRISON THOMAS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465926046840/0001104659-26-046840-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001104659-26-046842", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "James J. Donohue", "who_key": "Donohue James J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465926046842/0001104659-26-046842-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001104659-26-046844", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Jack H. Dean", "who_key": "DEAN JACK H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465926046844/0001104659-26-046844-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001104659-26-046846", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Carl Sailer", "who_key": "Sailer Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465926046846/0001104659-26-046846-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001104659-25-010179", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Robert J. Deluccia", "who_key": "DELUCCIA ROBERT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925010179/0001104659-25-010179-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915284}, {"id": "0001104659-25-010180", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "David P. Luci", "who_key": "LUCI DAVID P", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925010180/0001104659-25-010180-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915284}, {"id": "0001104659-25-010181", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Robert G. Shawah", "who_key": "Shawah Robert G.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925010181/0001104659-25-010181-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915284}, {"id": "0001104659-25-002046", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Jack H. Dean", "who_key": "DEAN JACK H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.779999999999, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002046/0001104659-25-002046-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-25-002050", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Robert J. Deluccia", "who_key": "DELUCCIA ROBERT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49999.91499999999, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002050/0001104659-25-002050-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-25-002051", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "James J. Donohue", "who_key": "Donohue James J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.779999999999, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002051/0001104659-25-002051-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-25-002052", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "David P. Luci", "who_key": "LUCI DAVID P", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49999.91499999999, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002052/0001104659-25-002052-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-25-002053", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Carl Sailer", "who_key": "Sailer Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.464999999997, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $25K of ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002053/0001104659-25-002053-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-25-002054", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Joseph C. Scodari", "who_key": "Scodari Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.464999999997, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $25K of ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002054/0001104659-25-002054-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-24-072806", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Jack H. Dean", "who_key": "DEAN JACK H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465924072806/0001104659-24-072806-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250804}, {"id": "0001104659-24-072808", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "James J. Donohue", "who_key": "Donohue James J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465924072808/0001104659-24-072808-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250804}, {"id": "0001104659-24-072810", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Thomas L. Harrison", "who_key": "HARRISON THOMAS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465924072810/0001104659-24-072810-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250804}, {"id": "0001104659-24-072812", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Carl Sailer", "who_key": "Sailer Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465924072812/0001104659-24-072812-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250804}, {"id": "0001104659-24-072815", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Joseph C. Scodari", "who_key": "Scodari Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465924072815/0001104659-24-072815-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250804}, {"id": "0001104659-24-043291", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Robert J. Deluccia", "who_key": "DELUCCIA ROBERT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465924043291/0001104659-24-043291-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416404}, {"id": "0001104659-24-043292", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Robert G. Shawah", "who_key": "Shawah Robert G.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465924043292/0001104659-24-043292-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416404}, {"id": "0001104659-24-043293", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "David P. Luci", "who_key": "LUCI DAVID P", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465924043293/0001104659-24-043293-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416404}, {"id": "0001104659-24-005357", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Carl Sailer", "who_key": "Sailer Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70066.34999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465924005357/0001104659-24-005357-index.htm", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466804}, {"id": "0001104659-24-001373", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "David P. Luci", "who_key": "LUCI DAVID P", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 70066.34999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465924001373/0001104659-24-001373-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489844}, {"id": "0001104659-24-001375", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Robert J. Deluccia", "who_key": "DELUCCIA ROBERT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70066.34999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465924001375/0001104659-24-001375-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489844}, {"id": "0001104659-23-072368", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Joseph C. Scodari", "who_key": "Scodari Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465923072368/0001104659-23-072368-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780724}, {"id": "0001104659-23-072369", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Carl Sailer", "who_key": "Sailer Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465923072369/0001104659-23-072369-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780724}], "recent_buys": [{"id": "0001104659-25-002054", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Joseph C. Scodari", "who_key": "Scodari Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.464999999997, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $25K of ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002054/0001104659-25-002054-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-25-002053", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Carl Sailer", "who_key": "Sailer Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.464999999997, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $25K of ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002053/0001104659-25-002053-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-25-002052", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "David P. Luci", "who_key": "LUCI DAVID P", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49999.91499999999, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002052/0001104659-25-002052-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-25-002051", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "James J. Donohue", "who_key": "Donohue James J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.779999999999, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002051/0001104659-25-002051-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-25-002050", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Robert J. Deluccia", "who_key": "DELUCCIA ROBERT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49999.91499999999, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002050/0001104659-25-002050-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-25-002046", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Jack H. Dean", "who_key": "DEAN JACK H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.779999999999, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002046/0001104659-25-002046-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958484}, {"id": "0001104659-22-084317", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Carl Sailer", "who_key": "Sailer Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75000.59999999999, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465922084317/0001104659-22-084317-index.htm", "trade_date": "2022-07-27", "timestamp": "2022-07-27", "mins": 2245844}, {"id": "0001104659-22-084316", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Robert J. Deluccia", "who_key": "DELUCCIA ROBERT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75000.59999999999, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465922084316/0001104659-22-084316-index.htm", "trade_date": "2022-07-27", "timestamp": "2022-07-27", "mins": 2245844}, {"id": "0001104659-22-084315", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "David P. Luci", "who_key": "LUCI DAVID P", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75000.59999999999, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465922084315/0001104659-22-084315-index.htm", "trade_date": "2022-07-27", "timestamp": "2022-07-27", "mins": 2245844}, {"id": "0001104659-21-143551", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Carl Sailer", "who_key": "Sailer Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24979.239999999998, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465921143551/0001104659-21-143551-index.htm", "trade_date": "2021-11-23", "timestamp": "2021-11-23", "mins": 2600084}, {"id": "0001104659-21-142473", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "Robert J. Deluccia", "who_key": "DELUCCIA ROBERT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24671.634, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465921142473/0001104659-21-142473-index.htm", "trade_date": "2021-11-19", "timestamp": "2021-11-19", "mins": 2605844}, {"id": "0001104659-21-142471", "src": "INSIDERS", "ticker": "ACXP", "cik": "1736243", "company": "Acurx Pharmaceuticals, Inc.", "company_raw": "Acurx Pharmaceuticals, Inc.", "who": "David P. Luci", "who_key": "LUCI DAVID P", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24960.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying ACXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465921142471/0001104659-21-142471-index.htm", "trade_date": "2021-11-19", "timestamp": "2021-11-19", "mins": 2605844}], "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": "Acurx Pharmaceuticals, Inc. - Common Stock", "new_value": "Acurx Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001736243", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001736243", "applied": 1, "detected_at": "2026-09-10T03:13:29.672711"}]}, "key_people": [{"who": "Carl Sailer", "who_key": "Sailer Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 199980.305, "sold": 0, "net": 199980.305, "trades": 4, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.464999999997, "date": "2025-01-06", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002053/0001104659-25-002053-index.htm"}, {"action": "BUY", "amount": 75000.59999999999, "date": "2022-07-27", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465922084317/0001104659-22-084317-index.htm"}, {"action": "BUY", "amount": 24979.239999999998, "date": "2021-11-23", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465921143551/0001104659-21-143551-index.htm"}, {"action": "BUY", "amount": 75000.0, "date": "2021-06-29", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465921114674/0001104659-21-114674-index.htm"}], "latest": {"action": "BUY", "amount": 25000.464999999997, "date": "2025-01-06", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002053/0001104659-25-002053-index.htm"}}, {"who": "David P. Luci", "who_key": "LUCI DAVID P", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 149960.51499999998, "sold": 0, "net": 149960.51499999998, "trades": 3, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 49999.91499999999, "date": "2025-01-06", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002052/0001104659-25-002052-index.htm"}, {"action": "BUY", "amount": 75000.59999999999, "date": "2022-07-27", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465922084315/0001104659-22-084315-index.htm"}, {"action": "BUY", "amount": 24960.0, "date": "2021-11-19", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465921142471/0001104659-21-142471-index.htm"}], "latest": {"action": "BUY", "amount": 49999.91499999999, "date": "2025-01-06", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002052/0001104659-25-002052-index.htm"}}, {"who": "Robert J. Deluccia", "who_key": "DELUCCIA ROBERT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 149672.14899999998, "sold": 0, "net": 149672.14899999998, "trades": 3, "top_score": 37.9, "lean": "buying", "history": [{"action": "BUY", "amount": 49999.91499999999, "date": "2025-01-06", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002050/0001104659-25-002050-index.htm"}, {"action": "BUY", "amount": 75000.59999999999, "date": "2022-07-27", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465922084316/0001104659-22-084316-index.htm"}, {"action": "BUY", "amount": 24671.634, "date": "2021-11-19", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465921142473/0001104659-21-142473-index.htm"}], "latest": {"action": "BUY", "amount": 49999.91499999999, "date": "2025-01-06", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002050/0001104659-25-002050-index.htm"}}, {"who": "Joseph C. Scodari", "who_key": "Scodari Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.464999999997, "sold": 0, "net": 25000.464999999997, "trades": 1, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.464999999997, "date": "2025-01-06", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002054/0001104659-25-002054-index.htm"}], "latest": {"action": "BUY", "amount": 25000.464999999997, "date": "2025-01-06", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002054/0001104659-25-002054-index.htm"}}, {"who": "James J. Donohue", "who_key": "Donohue James J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9999.779999999999, "sold": 0, "net": 9999.779999999999, "trades": 1, "top_score": 39.3, "lean": "buying", "history": [{"action": "BUY", "amount": 9999.779999999999, "date": "2025-01-06", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002051/0001104659-25-002051-index.htm"}], "latest": {"action": "BUY", "amount": 9999.779999999999, "date": "2025-01-06", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002051/0001104659-25-002051-index.htm"}}, {"who": "Jack H. Dean", "who_key": "DEAN JACK H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9999.779999999999, "sold": 0, "net": 9999.779999999999, "trades": 1, "top_score": 39.9, "lean": "buying", "history": [{"action": "BUY", "amount": 9999.779999999999, "date": "2025-01-06", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002046/0001104659-25-002046-index.htm"}], "latest": {"action": "BUY", "amount": 9999.779999999999, "date": "2025-01-06", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1736243/000110465925002046/0001104659-25-002046-index.htm"}}], "activity": [], "announcements": [{"form": "424B3", "date": "2026-05-12", "title": "Form 424B3", "accession": "0001104659-26-059298", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-12", "title": "Form 424B3", "accession": "0001104659-26-059296", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001578", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001577", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058631", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-07", "title": "Form CORRESP", "accession": "0001104659-26-057279", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-07", "title": "Form CORRESP", "accession": "0001104659-26-057277", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-07", "title": "Form UPLOAD", "accession": "0000000000-26-004693", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-07", "title": "Form UPLOAD", "accession": "0000000000-26-004692", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-04", "title": "FORM S-1", "accession": "0001104659-26-054887", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-04", "title": "FORM S-1", "accession": "0001104659-26-054884", "price_sensitive": false}, {"form": "D", "date": "2026-04-29", "title": "Form D", "accession": "0001736243-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046846", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046844", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046842", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046840", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046837", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046836", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046835", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046833", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001104659-26-044093", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-16", "title": "Prospectus", "accession": "0001104659-26-044092", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-12", "title": "FORM S-8", "accession": "0001104659-26-027069", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001104659-26-027052", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "FORM 8-K", "accession": "0001104659-26-025003", "price_sensitive": true}], "performance": {"ticker": "ACXP", "has_prices": true, "summary": {"n": 13, "avg": -0.9579387068554618, "win_rate": 0.0, "best": -0.9293577981651376, "worst": -0.9876996805111821, "as_of": "2026-08-07"}, "buys": [{"who": "Scodari Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.464999999997, "date": "2025-01-06", "score": 47.0, "ref_price": 21.8, "return": -0.9293577981651376}, {"who": "Sailer Carl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.464999999997, "date": "2025-01-06", "score": 35.3, "ref_price": 21.8, "return": -0.9293577981651376}, {"who": "LUCI DAVID P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 49999.91499999999, "date": "2025-01-06", "score": 46.2, "ref_price": 21.8, "return": -0.9293577981651376}, {"who": "Donohue James J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.779999999999, "date": "2025-01-06", "score": 39.3, "ref_price": 21.8, "return": -0.9293577981651376}, {"who": "DELUCCIA ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49999.91499999999, "date": "2025-01-06", "score": 36.3, "ref_price": 21.8, "return": -0.9293577981651376}, {"who": "DEAN JACK H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.779999999999, "date": "2025-01-06", "score": 39.9, "ref_price": 21.8, "return": -0.9293577981651376}, {"who": "Sailer Carl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.59999999999, "date": "2022-07-27", "score": 41.6, "ref_price": 74.0, "return": -0.9791891891891891}, {"who": "DELUCCIA ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 75000.59999999999, "date": "2022-07-27", "score": 37.9, "ref_price": 74.0, "return": -0.9791891891891891}, {"who": "LUCI DAVID P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 75000.59999999999, "date": "2022-07-27", "score": 47.9, "ref_price": 74.0, "return": -0.9791891891891891}, {"who": "Sailer Carl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24979.239999999998, "date": "2021-11-23", "score": 33.1, "ref_price": 93.2, "return": -0.9834763948497853}, {"who": "DELUCCIA ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 24671.634, "date": "2021-11-19", "score": 32.0, "ref_price": 97.2, "return": -0.984156378600823}, {"who": "LUCI DAVID P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 24960.0, "date": "2021-11-19", "score": 42.0, "ref_price": 97.2, "return": -0.984156378600823}, {"who": "Sailer Carl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2021-06-29", "score": 41.0, "ref_price": 125.2, "return": -0.9876996805111821}]}, "price_series": [{"date": "2021-06-25", "close": 157.8, "volume": 730777.0}, {"date": "2021-06-28", "close": 124.8, "volume": 150299.0}, {"date": "2021-06-29", "close": 125.2, "volume": 108985.0}, {"date": "2021-06-30", "close": 127.6, "volume": 100847.0}, {"date": "2021-07-01", "close": 123.6, "volume": 137556.0}, {"date": "2021-07-02", "close": 117.0, "volume": 29285.0}, {"date": "2021-07-06", "close": 111.0, "volume": 40149.0}, {"date": "2021-07-07", "close": 116.6, "volume": 35080.0}, {"date": "2021-07-08", "close": 114.4, "volume": 16211.0}, {"date": "2021-07-09", "close": 121.6, "volume": 24329.0}, {"date": "2021-07-12", "close": 121.0, "volume": 11341.0}, {"date": "2021-07-13", "close": 116.4, "volume": 31370.0}, {"date": "2021-07-14", "close": 119.3, "volume": 36045.0}, {"date": "2021-07-15", "close": 122.4, "volume": 32471.0}, {"date": "2021-07-16", "close": 120.6, "volume": 12837.0}, {"date": "2021-07-19", "close": 116.2, "volume": 17954.0}, {"date": "2021-07-20", "close": 114.6, "volume": 9414.0}, {"date": "2021-07-21", "close": 111.0, "volume": 11245.0}, {"date": "2021-07-22", "close": 114.4, "volume": 17556.0}, {"date": "2021-07-23", "close": 111.4, "volume": 8504.0}, {"date": "2021-07-26", "close": 105.4, "volume": 8616.0}, {"date": "2021-07-27", "close": 102.6, "volume": 6187.0}, {"date": "2021-07-28", "close": 104.0, "volume": 4914.0}, {"date": "2021-07-29", "close": 111.6, "volume": 10922.0}, {"date": "2021-07-30", "close": 113.6, "volume": 5664.0}, {"date": "2021-08-02", "close": 110.4, "volume": 10282.0}, {"date": "2021-08-03", "close": 102.6, "volume": 11504.0}, {"date": "2021-08-04", "close": 101.2, "volume": 5598.0}, {"date": "2021-08-05", "close": 97.8, "volume": 8491.0}, {"date": "2021-08-06", "close": 97.2, "volume": 4924.0}, {"date": "2021-08-09", "close": 96.2, "volume": 4859.0}, {"date": "2021-08-10", "close": 98.8, "volume": 1815.0}, {"date": "2021-08-11", "close": 95.4, "volume": 3378.0}, {"date": "2021-08-12", "close": 96.0, "volume": 2580.0}, {"date": "2021-08-13", "close": 96.0, "volume": 2793.0}, {"date": "2021-08-16", "close": 84.6, "volume": 12392.0}, {"date": "2021-08-17", "close": 75.4, "volume": 9338.0}, {"date": "2021-08-18", "close": 83.6, "volume": 7235.0}, {"date": "2021-08-19", "close": 85.2, "volume": 3661.0}, {"date": "2021-08-20", "close": 87.4, "volume": 1504.0}, {"date": "2021-08-23", "close": 92.2, "volume": 3925.0}, {"date": "2021-08-24", "close": 93.2, "volume": 1663.0}, {"date": "2021-08-25", "close": 98.6, "volume": 2530.0}, {"date": "2021-08-26", "close": 99.2, "volume": 2974.0}, {"date": "2021-08-27", "close": 96.2, "volume": 2879.0}, {"date": "2021-08-30", "close": 98.4, "volume": 1258.0}, {"date": "2021-08-31", "close": 103.4, "volume": 4006.0}, {"date": "2021-09-01", "close": 102.4, "volume": 1593.0}, {"date": "2021-09-02", "close": 107.0, "volume": 4260.0}, {"date": "2021-09-03", "close": 115.6, "volume": 7195.0}, {"date": "2021-09-07", "close": 116.0, "volume": 5065.0}, {"date": "2021-09-08", "close": 104.2, "volume": 3755.0}, {"date": "2021-09-09", "close": 97.0, "volume": 2489.0}, {"date": "2021-09-10", "close": 100.0, "volume": 1452.0}, {"date": "2021-09-13", "close": 111.0, "volume": 3883.0}, {"date": "2021-09-14", "close": 113.0, "volume": 2742.0}, {"date": "2021-09-15", "close": 101.0, "volume": 1804.0}, {"date": "2021-09-16", "close": 102.2, "volume": 1262.0}, {"date": "2021-09-17", "close": 91.6, "volume": 3098.0}, {"date": "2021-09-20", "close": 92.4, "volume": 2461.0}, {"date": "2021-09-21", "close": 87.2, "volume": 1449.0}, {"date": "2021-09-22", "close": 93.0, "volume": 1303.0}, {"date": "2021-09-23", "close": 95.0, "volume": 1764.0}, {"date": "2021-09-24", "close": 87.7, "volume": 2489.0}, {"date": "2021-09-27", "close": 89.0, "volume": 1336.0}, {"date": "2021-09-28", "close": 95.6, "volume": 4147.0}, {"date": "2021-09-29", "close": 104.4, "volume": 6868.0}, {"date": "2021-09-30", "close": 102.8, "volume": 10681.0}, {"date": "2021-10-01", "close": 104.2, "volume": 6029.0}, {"date": "2021-10-04", "close": 93.2, "volume": 19001.0}, {"date": "2021-10-05", "close": 93.4, "volume": 1732.0}, {"date": "2021-10-06", "close": 94.0, "volume": 2320.0}, {"date": "2021-10-07", "close": 89.4, "volume": 1805.0}, {"date": "2021-10-08", "close": 81.8, "volume": 4165.0}, {"date": "2021-10-11", "close": 90.2, "volume": 2150.0}, {"date": "2021-10-12", "close": 88.2, "volume": 3071.0}, {"date": "2021-10-13", "close": 90.4, "volume": 1349.0}, {"date": "2021-10-14", "close": 99.0, "volume": 7223.0}, {"date": "2021-10-15", "close": 98.2, "volume": 2886.0}, {"date": "2021-10-18", "close": 96.2, "volume": 2993.0}, {"date": "2021-10-19", "close": 96.0, "volume": 2132.0}, {"date": "2021-10-20", "close": 101.8, "volume": 4932.0}, {"date": "2021-10-21", "close": 100.0, "volume": 2123.0}, {"date": "2021-10-22", "close": 96.4, "volume": 2510.0}, {"date": "2021-10-25", "close": 100.4, "volume": 5113.0}, {"date": "2021-10-26", "close": 106.8, "volume": 2828.0}, {"date": "2021-10-27", "close": 108.0, "volume": 1374.0}, {"date": "2021-10-28", "close": 105.0, "volume": 683.0}, {"date": "2021-10-29", "close": 100.0, "volume": 2564.0}, {"date": "2021-11-01", "close": 109.4, "volume": 3590.0}, {"date": "2021-11-02", "close": 107.6, "volume": 1634.0}, {"date": "2021-11-03", "close": 109.8, "volume": 1705.0}, {"date": "2021-11-04", "close": 109.0, "volume": 1114.0}, {"date": "2021-11-05", "close": 106.8, "volume": 1971.0}, {"date": "2021-11-08", "close": 112.8, "volume": 8729.0}, {"date": "2021-11-09", "close": 107.8, "volume": 2455.0}, {"date": "2021-11-10", "close": 101.8, "volume": 2390.0}, {"date": "2021-11-11", "close": 99.8, "volume": 2747.0}, {"date": "2021-11-12", "close": 99.4, "volume": 2703.0}, {"date": "2021-11-15", "close": 99.4, "volume": 2162.0}, {"date": "2021-11-16", "close": 98.4, "volume": 1095.0}, {"date": "2021-11-17", "close": 94.8, "volume": 1355.0}, {"date": "2021-11-18", "close": 95.2, "volume": 1470.0}, {"date": "2021-11-19", "close": 97.2, "volume": 1047.0}, {"date": "2021-11-22", "close": 93.0, "volume": 1272.0}, {"date": "2021-11-23", "close": 93.2, "volume": 1175.0}, {"date": "2021-11-24", "close": 96.2, "volume": 747.0}, {"date": "2021-11-26", "close": 97.8, "volume": 1295.0}, {"date": "2021-11-29", "close": 101.2, "volume": 6841.0}, {"date": "2021-11-30", "close": 96.0, "volume": 4273.0}, {"date": "2021-12-01", "close": 87.0, "volume": 3013.0}, {"date": "2021-12-02", "close": 84.4, "volume": 1970.0}, {"date": "2021-12-03", "close": 83.0, "volume": 2589.0}, {"date": "2021-12-06", "close": 87.4, "volume": 3383.0}, {"date": "2021-12-07", "close": 90.6, "volume": 695.0}, {"date": "2021-12-08", "close": 92.4, "volume": 1091.0}, {"date": "2021-12-09", "close": 86.8, "volume": 1423.0}, {"date": "2021-12-10", "close": 84.2, "volume": 1523.0}, {"date": "2021-12-13", "close": 82.6, "volume": 970.0}, {"date": "2021-12-14", "close": 80.4, "volume": 1900.0}, {"date": "2021-12-15", "close": 82.4, "volume": 1516.0}, {"date": "2021-12-16", "close": 80.8, "volume": 2463.0}, {"date": "2021-12-17", "close": 88.6, "volume": 3193.0}, {"date": "2021-12-20", "close": 86.2, "volume": 4739.0}, {"date": "2021-12-21", "close": 90.0, "volume": 1997.0}, {"date": "2021-12-22", "close": 91.4, "volume": 1143.0}, {"date": "2021-12-23", "close": 95.0, "volume": 1176.0}, {"date": "2021-12-27", "close": 95.0, "volume": 1741.0}, {"date": "2021-12-28", "close": 94.8, "volume": 334.0}, {"date": "2021-12-29", "close": 91.2, "volume": 1015.0}, {"date": "2021-12-30", "close": 88.0, "volume": 1483.0}, {"date": "2021-12-31", "close": 86.428, "volume": 1202.0}, {"date": "2022-01-03", "close": 90.4, "volume": 990.0}, {"date": "2022-01-04", "close": 94.8, "volume": 2526.0}, {"date": "2022-01-05", "close": 93.0, "volume": 1430.0}, {"date": "2022-01-06", "close": 89.2, "volume": 2077.0}, {"date": "2022-01-07", "close": 88.2, "volume": 864.0}, {"date": "2022-01-10", "close": 86.0, "volume": 1068.0}, {"date": "2022-01-11", "close": 88.8, "volume": 692.0}, {"date": "2022-01-12", "close": 87.6, "volume": 703.0}, {"date": "2022-01-13", "close": 88.8, "volume": 939.0}, {"date": "2022-01-14", "close": 91.6, "volume": 800.0}, {"date": "2022-01-18", "close": 89.8, "volume": 1572.0}, {"date": "2022-01-19", "close": 88.0, "volume": 1449.0}, {"date": "2022-01-20", "close": 86.8, "volume": 1059.0}, {"date": "2022-01-21", "close": 72.8, "volume": 18127.0}, {"date": "2022-01-24", "close": 66.6, "volume": 4895.0}, {"date": "2022-01-25", "close": 67.8, "volume": 2914.0}, {"date": "2022-01-26", "close": 73.6, "volume": 1279.0}, {"date": "2022-01-27", "close": 71.6, "volume": 599.0}, {"date": "2022-01-28", "close": 77.6, "volume": 934.0}, {"date": "2022-01-31", "close": 83.2, "volume": 1360.0}, {"date": "2022-02-01", "close": 82.998, "volume": 579.0}, {"date": "2022-02-02", "close": 81.6, "volume": 1443.0}, {"date": "2022-02-03", "close": 79.8, "volume": 419.0}, {"date": "2022-02-04", "close": 78.8, "volume": 1411.0}, {"date": "2022-02-07", "close": 79.2, "volume": 1336.0}, {"date": "2022-02-08", "close": 81.0, "volume": 738.0}, {"date": "2022-02-09", "close": 81.4, "volume": 435.0}, {"date": "2022-02-10", "close": 82.0, "volume": 438.0}, {"date": "2022-02-11", "close": 81.6, "volume": 224.0}, {"date": "2022-02-14", "close": 79.0, "volume": 844.0}, {"date": "2022-02-15", "close": 80.6, "volume": 289.0}, {"date": "2022-02-16", "close": 82.0, "volume": 680.0}, {"date": "2022-02-17", "close": 80.2, "volume": 1118.0}, {"date": "2022-02-18", "close": 82.0, "volume": 481.0}, {"date": "2022-02-22", "close": 80.0, "volume": 1200.0}, {"date": "2022-02-23", "close": 72.4, "volume": 2687.0}, {"date": "2022-02-24", "close": 70.2, "volume": 1424.0}, {"date": "2022-02-25", "close": 71.4, "volume": 541.0}, {"date": "2022-02-28", "close": 72.782, "volume": 1183.0}, {"date": "2022-03-01", "close": 70.2, "volume": 619.0}, {"date": "2022-03-02", "close": 75.4, "volume": 580.0}, {"date": "2022-03-03", "close": 74.4, "volume": 343.0}, {"date": "2022-03-04", "close": 71.4, "volume": 840.0}, {"date": "2022-03-07", "close": 77.6, "volume": 1472.0}, {"date": "2022-03-08", "close": 83.6, "volume": 2127.0}, {"date": "2022-03-09", "close": 83.4, "volume": 1075.0}, {"date": "2022-03-10", "close": 80.0, "volume": 776.0}, {"date": "2022-03-11", "close": 80.0, "volume": 583.0}, {"date": "2022-03-14", "close": 74.4, "volume": 1404.0}, {"date": "2022-03-15", "close": 74.6, "volume": 377.0}, {"date": "2022-03-16", "close": 74.4, "volume": 580.0}, {"date": "2022-03-17", "close": 75.4, "volume": 2713.0}, {"date": "2022-03-18", "close": 72.8, "volume": 1473.0}, {"date": "2022-03-21", "close": 68.4, "volume": 1074.0}, {"date": "2022-03-22", "close": 68.0, "volume": 2219.0}, {"date": "2022-03-23", "close": 73.0, "volume": 274.0}, {"date": "2022-03-24", "close": 70.2, "volume": 2856.0}, {"date": "2022-03-25", "close": 70.73, "volume": 577.0}, {"date": "2022-03-28", "close": 62.2, "volume": 4944.0}, {"date": "2022-03-29", "close": 67.2, "volume": 1346.0}, {"date": "2022-03-30", "close": 69.2, "volume": 1522.0}, {"date": "2022-03-31", "close": 65.6, "volume": 400.0}, {"date": "2022-04-01", "close": 68.2, "volume": 379.0}, {"date": "2022-04-04", "close": 70.4, "volume": 492.0}, {"date": "2022-04-05", "close": 71.2, "volume": 327.0}, {"date": "2022-04-06", "close": 70.8, "volume": 260.0}, {"date": "2022-04-07", "close": 70.4, "volume": 238.0}, {"date": "2022-04-08", "close": 71.8, "volume": 407.0}, {"date": "2022-04-11", "close": 72.8, "volume": 440.0}, {"date": "2022-04-12", "close": 75.0, "volume": 807.0}, {"date": "2022-04-13", "close": 75.4, "volume": 316.0}, {"date": "2022-04-14", "close": 80.0, "volume": 438.0}, {"date": "2022-04-18", "close": 75.8, "volume": 826.0}, {"date": "2022-04-19", "close": 78.4, "volume": 230.0}, {"date": "2022-04-20", "close": 79.8, "volume": 473.0}, {"date": "2022-04-21", "close": 80.0, "volume": 397.0}, {"date": "2022-04-22", "close": 80.0, "volume": 235.0}, {"date": "2022-04-25", "close": 80.0, "volume": 233.0}, {"date": "2022-04-26", "close": 77.8, "volume": 254.0}, {"date": "2022-04-27", "close": 72.4, "volume": 884.0}, {"date": "2022-04-28", "close": 71.4, "volume": 1056.0}, {"date": "2022-04-29", "close": 74.6, "volume": 417.0}, {"date": "2022-05-02", "close": 73.4, "volume": 109.0}, {"date": "2022-05-03", "close": 75.0, "volume": 346.0}, {"date": "2022-05-04", "close": 73.196, "volume": 1055.0}, {"date": "2022-05-05", "close": 74.6, "volume": 569.0}, {"date": "2022-05-06", "close": 77.6, "volume": 345.0}, {"date": "2022-05-09", "close": 70.0, "volume": 428.0}, {"date": "2022-05-10", "close": 69.0, "volume": 2323.0}, {"date": "2022-05-11", "close": 66.026, "volume": 612.0}, {"date": "2022-05-12", "close": 52.2, "volume": 3767.0}, {"date": "2022-05-13", "close": 54.2, "volume": 1642.0}, {"date": "2022-05-16", "close": 54.0, "volume": 489.0}, {"date": "2022-05-17", "close": 56.0, "volume": 225.0}, {"date": "2022-05-18", "close": 55.002, "volume": 338.0}, {"date": "2022-05-19", "close": 53.0, "volume": 569.0}, {"date": "2022-05-20", "close": 52.8, "volume": 227.0}, {"date": "2022-05-23", "close": 53.802, "volume": 129.0}, {"date": "2022-05-24", "close": 48.4, "volume": 444.0}, {"date": "2022-05-25", "close": 50.0, "volume": 199.0}, {"date": "2022-05-26", "close": 50.4, "volume": 630.0}, {"date": "2022-05-27", "close": 52.262, "volume": 419.0}, {"date": "2022-05-31", "close": 53.8, "volume": 673.0}, {"date": "2022-06-01", "close": 50.2, "volume": 384.0}, {"date": "2022-06-02", "close": 50.6, "volume": 78.0}, {"date": "2022-06-03", "close": 51.1, "volume": 301.0}, {"date": "2022-06-06", "close": 54.0, "volume": 567.0}, {"date": "2022-06-07", "close": 54.0, "volume": 329.0}, {"date": "2022-06-08", "close": 55.8, "volume": 996.0}, {"date": "2022-06-09", "close": 61.2, "volume": 4975.0}, {"date": "2022-06-10", "close": 75.4, "volume": 2699.0}, {"date": "2022-06-13", "close": 76.4, "volume": 6208.0}, {"date": "2022-06-14", "close": 76.4, "volume": 1274.0}, {"date": "2022-06-15", "close": 75.6, "volume": 808.0}, {"date": "2022-06-16", "close": 73.2, "volume": 769.0}, {"date": "2022-06-17", "close": 72.8, "volume": 268.0}, {"date": "2022-06-21", "close": 72.6, "volume": 323.0}, {"date": "2022-06-22", "close": 72.4, "volume": 387.0}, {"date": "2022-06-23", "close": 71.0, "volume": 66.0}, {"date": "2022-06-24", "close": 73.8, "volume": 315.0}, {"date": "2022-06-27", "close": 73.998, "volume": 242.0}, {"date": "2022-06-28", "close": 76.0, "volume": 173.0}, {"date": "2022-06-29", "close": 72.6, "volume": 1529.0}, {"date": "2022-06-30", "close": 75.8, "volume": 1386.0}, {"date": "2022-07-01", "close": 75.0, "volume": 525.0}, {"date": "2022-07-05", "close": 70.2, "volume": 1320.0}, {"date": "2022-07-06", "close": 73.998, "volume": 1529.0}, {"date": "2022-07-07", "close": 75.6, "volume": 209.0}, {"date": "2022-07-08", "close": 74.998, "volume": 834.0}, {"date": "2022-07-11", "close": 73.6, "volume": 60.0}, {"date": "2022-07-12", "close": 69.8, "volume": 429.0}, {"date": "2022-07-13", "close": 68.0, "volume": 355.0}, {"date": "2022-07-14", "close": 70.6, "volume": 396.0}, {"date": "2022-07-15", "close": 72.5, "volume": 392.0}, {"date": "2022-07-18", "close": 72.2, "volume": 170.0}, {"date": "2022-07-19", "close": 72.0, "volume": 42.0}, {"date": "2022-07-20", "close": 71.378, "volume": 565.0}, {"date": "2022-07-21", "close": 72.4, "volume": 397.0}, {"date": "2022-07-22", "close": 72.2, "volume": 523.0}, {"date": "2022-07-25", "close": 75.0, "volume": 504.0}, {"date": "2022-07-26", "close": 73.0, "volume": 1096.0}, {"date": "2022-07-27", "close": 74.0, "volume": 247.0}, {"date": "2022-07-28", "close": 71.602, "volume": 33.0}, {"date": "2022-07-29", "close": 71.6, "volume": 457.0}, {"date": "2022-08-01", "close": 74.4, "volume": 1357.0}, {"date": "2022-08-02", "close": 75.8, "volume": 3188.0}, {"date": "2022-08-03", "close": 76.2, "volume": 861.0}, {"date": "2022-08-04", "close": 76.7, "volume": 1798.0}, {"date": "2022-08-05", "close": 78.4, "volume": 2785.0}, {"date": "2022-08-08", "close": 86.0, "volume": 2771.0}, {"date": "2022-08-09", "close": 90.4, "volume": 3346.0}, {"date": "2022-08-10", "close": 95.6, "volume": 4351.0}, {"date": "2022-08-11", "close": 90.72, "volume": 1844.0}, {"date": "2022-08-12", "close": 87.0, "volume": 3457.0}, {"date": "2022-08-15", "close": 90.2, "volume": 3042.0}, {"date": "2022-08-16", "close": 88.6, "volume": 1708.0}, {"date": "2022-08-17", "close": 82.8, "volume": 1128.0}, {"date": "2022-08-18", "close": 79.6, "volume": 2068.0}, {"date": "2022-08-19", "close": 77.4, "volume": 1222.0}, {"date": "2022-08-22", "close": 74.0, "volume": 715.0}, {"date": "2022-08-23", "close": 72.2, "volume": 579.0}, {"date": "2022-08-24", "close": 74.01, "volume": 768.0}, {"date": "2022-08-25", "close": 71.2, "volume": 749.0}, {"date": "2022-08-26", "close": 68.4, "volume": 874.0}, {"date": "2022-08-29", "close": 68.0, "volume": 1382.0}, {"date": "2022-08-30", "close": 67.2, "volume": 649.0}, {"date": "2022-08-31", "close": 69.798, "volume": 1302.0}, {"date": "2022-09-01", "close": 67.2, "volume": 699.0}, {"date": "2022-09-02", "close": 67.6, "volume": 856.0}, {"date": "2022-09-06", "close": 70.6, "volume": 894.0}, {"date": "2022-09-07", "close": 79.0, "volume": 1901.0}, {"date": "2022-09-08", "close": 80.8, "volume": 1771.0}, {"date": "2022-09-09", "close": 87.2, "volume": 1382.0}, {"date": "2022-09-12", "close": 84.0, "volume": 2304.0}, {"date": "2022-09-13", "close": 89.0, "volume": 1209.0}, {"date": "2022-09-14", "close": 86.8, "volume": 3604.0}, {"date": "2022-09-15", "close": 78.0, "volume": 3360.0}, {"date": "2022-09-16", "close": 77.0, "volume": 5374.0}, {"date": "2022-09-19", "close": 73.0, "volume": 1253.0}, {"date": "2022-09-20", "close": 68.0, "volume": 934.0}, {"date": "2022-09-21", "close": 66.0, "volume": 1156.0}, {"date": "2022-09-22", "close": 66.2, "volume": 1498.0}, {"date": "2022-09-23", "close": 60.6, "volume": 1326.0}, {"date": "2022-09-26", "close": 63.0, "volume": 1013.0}, {"date": "2022-09-27", "close": 67.6, "volume": 961.0}, {"date": "2022-09-28", "close": 68.0, "volume": 513.0}, {"date": "2022-09-29", "close": 66.0, "volume": 271.0}, {"date": "2022-09-30", "close": 60.0, "volume": 431.0}, {"date": "2022-10-03", "close": 62.0, "volume": 258.0}, {"date": "2022-10-04", "close": 62.6, "volume": 310.0}, {"date": "2022-10-05", "close": 64.2, "volume": 496.0}, {"date": "2022-10-06", "close": 63.302, "volume": 103.0}, {"date": "2022-10-07", "close": 68.0, "volume": 1034.0}, {"date": "2022-10-10", "close": 66.8, "volume": 208.0}, {"date": "2022-10-11", "close": 66.2, "volume": 576.0}, {"date": "2022-10-12", "close": 63.0, "volume": 646.0}, {"date": "2022-10-13", "close": 63.0, "volume": 1035.0}, {"date": "2022-10-14", "close": 59.0, "volume": 1317.0}, {"date": "2022-10-17", "close": 58.2, "volume": 2329.0}, {"date": "2022-10-18", "close": 58.8, "volume": 453.0}, {"date": "2022-10-19", "close": 60.2, "volume": 1306.0}, {"date": "2022-10-20", "close": 60.0, "volume": 1051.0}, {"date": "2022-10-21", "close": 61.0, "volume": 327.0}, {"date": "2022-10-24", "close": 60.0, "volume": 1008.0}, {"date": "2022-10-25", "close": 64.2, "volume": 583.0}, {"date": "2022-10-26", "close": 61.6, "volume": 622.0}, {"date": "2022-10-27", "close": 63.2, "volume": 697.0}, {"date": "2022-10-28", "close": 65.8, "volume": 457.0}, {"date": "2022-10-31", "close": 61.6, "volume": 1739.0}, {"date": "2022-11-01", "close": 59.6, "volume": 1318.0}, {"date": "2022-11-02", "close": 55.0, "volume": 2513.0}, {"date": "2022-11-03", "close": 57.0, "volume": 601.0}, {"date": "2022-11-04", "close": 59.2, "volume": 944.0}, {"date": "2022-11-07", "close": 57.4, "volume": 977.0}, {"date": "2022-11-08", "close": 54.0, "volume": 2886.0}, {"date": "2022-11-09", "close": 54.9, "volume": 632.0}, {"date": "2022-11-10", "close": 57.2, "volume": 138.0}, {"date": "2022-11-11", "close": 58.2, "volume": 1658.0}, {"date": "2022-11-14", "close": 65.4, "volume": 1866.0}, {"date": "2022-11-15", "close": 62.4, "volume": 1077.0}, {"date": "2022-11-16", "close": 67.8, "volume": 91.0}, {"date": "2022-11-17", "close": 65.6, "volume": 1020.0}, {"date": "2022-11-18", "close": 63.2, "volume": 353.0}, {"date": "2022-11-21", "close": 63.4, "volume": 481.0}, {"date": "2022-11-22", "close": 61.6, "volume": 1510.0}, {"date": "2022-11-23", "close": 58.6, "volume": 1506.0}, {"date": "2022-11-25", "close": 58.4, "volume": 634.0}, {"date": "2022-11-28", "close": 60.8, "volume": 1302.0}, {"date": "2022-11-29", "close": 60.6, "volume": 2018.0}, {"date": "2022-11-30", "close": 63.8, "volume": 220.0}, {"date": "2022-12-01", "close": 62.6, "volume": 425.0}, {"date": "2022-12-02", "close": 66.0, "volume": 628.0}, {"date": "2022-12-05", "close": 66.0, "volume": 1599.0}, {"date": "2022-12-06", "close": 69.0, "volume": 791.0}, {"date": "2022-12-07", "close": 76.6, "volume": 2448.0}, {"date": "2022-12-08", "close": 73.3, "volume": 791.0}, {"date": "2022-12-09", "close": 74.0, "volume": 1665.0}, {"date": "2022-12-12", "close": 71.6, "volume": 245.0}, {"date": "2022-12-13", "close": 72.0, "volume": 2377.0}, {"date": "2022-12-14", "close": 76.0, "volume": 2115.0}, {"date": "2022-12-15", "close": 78.0, "volume": 992.0}, {"date": "2022-12-16", "close": 76.6, "volume": 1204.0}, {"date": "2022-12-19", "close": 75.4, "volume": 863.0}, {"date": "2022-12-20", "close": 76.0, "volume": 2037.0}, {"date": "2022-12-21", "close": 77.0, "volume": 815.0}, {"date": "2022-12-22", "close": 75.4, "volume": 726.0}, {"date": "2022-12-23", "close": 78.6, "volume": 1129.0}, {"date": "2022-12-27", "close": 83.4, "volume": 3010.0}, {"date": "2022-12-28", "close": 80.8, "volume": 774.0}, {"date": "2022-12-29", "close": 79.2, "volume": 901.0}, {"date": "2022-12-30", "close": 79.6, "volume": 1294.0}, {"date": "2023-01-03", "close": 84.804, "volume": 2403.0}, {"date": "2023-01-04", "close": 89.8, "volume": 1538.0}, {"date": "2023-01-05", "close": 85.3, "volume": 904.0}, {"date": "2023-01-06", "close": 89.0, "volume": 783.0}, {"date": "2023-01-09", "close": 85.0, "volume": 1883.0}, {"date": "2023-01-10", "close": 82.0, "volume": 1549.0}, {"date": "2023-01-11", "close": 83.0, "volume": 3438.0}, {"date": "2023-01-12", "close": 84.6, "volume": 1433.0}, {"date": "2023-01-13", "close": 85.0, "volume": 1094.0}, {"date": "2023-01-17", "close": 80.0, "volume": 1242.0}, {"date": "2023-01-18", "close": 77.6, "volume": 1141.0}, {"date": "2023-01-19", "close": 84.4, "volume": 3510.0}, {"date": "2023-01-20", "close": 84.2, "volume": 817.0}, {"date": "2023-01-23", "close": 84.0, "volume": 582.0}, {"date": "2023-01-24", "close": 83.4, "volume": 914.0}, {"date": "2023-01-25", "close": 79.6, "volume": 3173.0}, {"date": "2023-01-26", "close": 76.0, "volume": 1538.0}, {"date": "2023-01-27", "close": 76.8, "volume": 1229.0}, {"date": "2023-01-30", "close": 73.0, "volume": 1786.0}, {"date": "2023-01-31", "close": 72.0, "volume": 6980.0}, {"date": "2023-02-01", "close": 71.2, "volume": 3460.0}, {"date": "2023-02-02", "close": 70.2, "volume": 3670.0}, {"date": "2023-02-03", "close": 70.0, "volume": 1198.0}, {"date": "2023-02-06", "close": 70.6, "volume": 899.0}, {"date": "2023-02-07", "close": 70.2, "volume": 2087.0}, {"date": "2023-02-08", "close": 70.2, "volume": 649.0}, {"date": "2023-02-09", "close": 69.8, "volume": 658.0}, {"date": "2023-02-10", "close": 70.0, "volume": 1273.0}, {"date": "2023-02-13", "close": 68.2, "volume": 1572.0}, {"date": "2023-02-14", "close": 70.6, "volume": 1007.0}, {"date": "2023-02-15", "close": 70.2, "volume": 209.0}, {"date": "2023-02-16", "close": 73.4, "volume": 1183.0}, {"date": "2023-02-17", "close": 73.198, "volume": 1667.0}, {"date": "2023-02-21", "close": 68.0, "volume": 3958.0}, {"date": "2023-02-22", "close": 64.0, "volume": 4557.0}, {"date": "2023-02-23", "close": 65.2, "volume": 2222.0}, {"date": "2023-02-24", "close": 65.0, "volume": 863.0}, {"date": "2023-02-27", "close": 67.2, "volume": 2098.0}, {"date": "2023-02-28", "close": 66.2, "volume": 523.0}, {"date": "2023-03-01", "close": 66.0, "volume": 1368.0}, {"date": "2023-03-02", "close": 69.4, "volume": 1257.0}, {"date": "2023-03-03", "close": 72.0, "volume": 2865.0}, {"date": "2023-03-06", "close": 68.8, "volume": 1767.0}, {"date": "2023-03-07", "close": 74.4, "volume": 2574.0}, {"date": "2023-03-08", "close": 71.0, "volume": 2276.0}, {"date": "2023-03-09", "close": 67.8, "volume": 1071.0}, {"date": "2023-03-10", "close": 68.6, "volume": 1376.0}, {"date": "2023-03-13", "close": 68.0, "volume": 1500.0}, {"date": "2023-03-14", "close": 71.0, "volume": 1678.0}, {"date": "2023-03-15", "close": 68.2, "volume": 2667.0}, {"date": "2023-03-16", "close": 67.2, "volume": 2913.0}, {"date": "2023-03-17", "close": 62.8, "volume": 3568.0}, {"date": "2023-03-20", "close": 61.2, "volume": 1777.0}, {"date": "2023-03-21", "close": 62.8, "volume": 939.0}, {"date": "2023-03-22", "close": 64.2, "volume": 504.0}, {"date": "2023-03-23", "close": 66.2, "volume": 134.0}, {"date": "2023-03-24", "close": 70.8, "volume": 144.0}, {"date": "2023-03-27", "close": 71.6, "volume": 317.0}, {"date": "2023-03-28", "close": 68.0, "volume": 602.0}, {"date": "2023-03-29", "close": 69.6, "volume": 612.0}, {"date": "2023-03-30", "close": 67.0, "volume": 284.0}, {"date": "2023-03-31", "close": 69.2, "volume": 753.0}, {"date": "2023-04-03", "close": 68.6, "volume": 837.0}, {"date": "2023-04-04", "close": 69.0, "volume": 228.0}, {"date": "2023-04-05", "close": 70.6, "volume": 1006.0}, {"date": "2023-04-06", "close": 68.8, "volume": 568.0}, {"date": "2023-04-10", "close": 66.4, "volume": 1476.0}, {"date": "2023-04-11", "close": 67.2, "volume": 2268.0}, {"date": "2023-04-12", "close": 61.0, "volume": 2328.0}, {"date": "2023-04-13", "close": 57.2, "volume": 4894.0}, {"date": "2023-04-14", "close": 59.2, "volume": 3323.0}, {"date": "2023-04-17", "close": 60.8, "volume": 955.0}, {"date": "2023-04-18", "close": 62.2, "volume": 934.0}, {"date": "2023-04-19", "close": 59.0, "volume": 1748.0}, {"date": "2023-04-20", "close": 61.8, "volume": 863.0}, {"date": "2023-04-21", "close": 60.4, "volume": 754.0}, {"date": "2023-04-24", "close": 64.6, "volume": 1236.0}, {"date": "2023-04-25", "close": 61.2, "volume": 2383.0}, {"date": "2023-04-26", "close": 60.2, "volume": 2218.0}, {"date": "2023-04-27", "close": 59.4, "volume": 985.0}, {"date": "2023-04-28", "close": 59.8, "volume": 477.0}, {"date": "2023-05-01", "close": 59.0, "volume": 1289.0}, {"date": "2023-05-02", "close": 56.6, "volume": 1160.0}, {"date": "2023-05-03", "close": 55.2, "volume": 5574.0}, {"date": "2023-05-04", "close": 58.6, "volume": 1920.0}, {"date": "2023-05-05", "close": 59.8, "volume": 843.0}, {"date": "2023-05-08", "close": 61.2, "volume": 853.0}, {"date": "2023-05-09", "close": 65.0, "volume": 324.0}, {"date": "2023-05-10", "close": 66.4, "volume": 1275.0}, {"date": "2023-05-11", "close": 66.2, "volume": 1256.0}, {"date": "2023-05-12", "close": 60.6, "volume": 566.0}, {"date": "2023-05-15", "close": 67.8, "volume": 716.0}, {"date": "2023-05-16", "close": 62.8, "volume": 3770.0}, {"date": "2023-05-17", "close": 62.8, "volume": 1981.0}, {"date": "2023-05-18", "close": 60.2, "volume": 663.0}, {"date": "2023-05-19", "close": 60.6, "volume": 1541.0}, {"date": "2023-05-22", "close": 60.0, "volume": 709.0}, {"date": "2023-05-23", "close": 59.6, "volume": 444.0}, {"date": "2023-05-24", "close": 59.6, "volume": 292.0}, {"date": "2023-05-25", "close": 59.0, "volume": 448.0}, {"date": "2023-05-26", "close": 58.0, "volume": 401.0}, {"date": "2023-05-30", "close": 57.4, "volume": 428.0}, {"date": "2023-05-31", "close": 62.0, "volume": 1929.0}, {"date": "2023-06-01", "close": 59.0, "volume": 762.0}, {"date": "2023-06-02", "close": 58.4, "volume": 1028.0}, {"date": "2023-06-05", "close": 58.0, "volume": 382.0}, {"date": "2023-06-06", "close": 58.0, "volume": 289.0}, {"date": "2023-06-07", "close": 59.798, "volume": 157.0}, {"date": "2023-06-08", "close": 56.4, "volume": 871.0}, {"date": "2023-06-09", "close": 56.2, "volume": 2000.0}, {"date": "2023-06-12", "close": 57.8, "volume": 358.0}, {"date": "2023-06-13", "close": 57.4, "volume": 928.0}, {"date": "2023-06-14", "close": 55.8, "volume": 914.0}, {"date": "2023-06-15", "close": 55.0, "volume": 2363.0}, {"date": "2023-06-16", "close": 55.6, "volume": 840.0}, {"date": "2023-06-20", "close": 53.8, "volume": 811.0}, {"date": "2023-06-21", "close": 54.4, "volume": 1325.0}, {"date": "2023-06-22", "close": 51.6, "volume": 555.0}, {"date": "2023-06-23", "close": 51.4, "volume": 718.0}, {"date": "2023-06-26", "close": 49.4, "volume": 1121.0}, {"date": "2023-06-27", "close": 51.0, "volume": 2610.0}, {"date": "2023-06-28", "close": 51.2, "volume": 1443.0}, {"date": "2023-06-29", "close": 54.0, "volume": 428.0}, {"date": "2023-06-30", "close": 53.0, "volume": 500.0}, {"date": "2023-07-03", "close": 51.0, "volume": 1031.0}, {"date": "2023-07-05", "close": 50.8, "volume": 715.0}, {"date": "2023-07-06", "close": 48.4, "volume": 1440.0}, {"date": "2023-07-07", "close": 48.2, "volume": 1864.0}, {"date": "2023-07-10", "close": 47.4, "volume": 722.0}, {"date": "2023-07-11", "close": 48.0, "volume": 997.0}, {"date": "2023-07-12", "close": 45.6, "volume": 1048.0}, {"date": "2023-07-13", "close": 45.8, "volume": 3528.0}, {"date": "2023-07-14", "close": 42.8, "volume": 1695.0}, {"date": "2023-07-17", "close": 42.5, "volume": 2091.0}, {"date": "2023-07-18", "close": 44.0, "volume": 962.0}, {"date": "2023-07-19", "close": 43.2, "volume": 576.0}, {"date": "2023-07-20", "close": 45.0, "volume": 1559.0}, {"date": "2023-07-21", "close": 43.0, "volume": 769.0}, {"date": "2023-07-24", "close": 41.0, "volume": 1894.0}, {"date": "2023-07-25", "close": 38.8, "volume": 1678.0}, {"date": "2023-07-26", "close": 38.2, "volume": 3370.0}, {"date": "2023-07-27", "close": 35.2, "volume": 4608.0}, {"date": "2023-07-28", "close": 38.4, "volume": 4296.0}, {"date": "2023-07-31", "close": 40.6, "volume": 6713.0}, {"date": "2023-08-01", "close": 39.6, "volume": 956.0}, {"date": "2023-08-02", "close": 39.8, "volume": 1337.0}, {"date": "2023-08-03", "close": 42.2, "volume": 681.0}, {"date": "2023-08-04", "close": 40.8, "volume": 1227.0}, {"date": "2023-08-07", "close": 38.0, "volume": 1282.0}, {"date": "2023-08-08", "close": 36.6, "volume": 2009.0}, {"date": "2023-08-09", "close": 35.4, "volume": 862.0}, {"date": "2023-08-10", "close": 36.2, "volume": 892.0}, {"date": "2023-08-11", "close": 36.46, "volume": 1934.0}, {"date": "2023-08-14", "close": 33.398, "volume": 2481.0}, {"date": "2023-08-15", "close": 32.0, "volume": 6109.0}, {"date": "2023-08-16", "close": 34.6, "volume": 2806.0}, {"date": "2023-08-17", "close": 37.8, "volume": 1630.0}, {"date": "2023-08-18", "close": 37.2, "volume": 2688.0}, {"date": "2023-08-21", "close": 39.8, "volume": 2739.0}, {"date": "2023-08-22", "close": 38.2, "volume": 1136.0}, {"date": "2023-08-23", "close": 41.4, "volume": 1350.0}, {"date": "2023-08-24", "close": 40.8, "volume": 348.0}, {"date": "2023-08-25", "close": 37.4, "volume": 1079.0}, {"date": "2023-08-28", "close": 37.0, "volume": 738.0}, {"date": "2023-08-29", "close": 38.8, "volume": 702.0}, {"date": "2023-08-30", "close": 39.2, "volume": 676.0}, {"date": "2023-08-31", "close": 38.6, "volume": 428.0}, {"date": "2023-09-01", "close": 37.0, "volume": 3164.0}, {"date": "2023-09-05", "close": 35.488, "volume": 811.0}, {"date": "2023-09-06", "close": 35.2, "volume": 797.0}, {"date": "2023-09-07", "close": 35.4, "volume": 269.0}, {"date": "2023-09-08", "close": 35.6, "volume": 1546.0}, {"date": "2023-09-11", "close": 34.4, "volume": 1526.0}, {"date": "2023-09-12", "close": 35.0, "volume": 1872.0}, {"date": "2023-09-13", "close": 33.4, "volume": 1554.0}, {"date": "2023-09-14", "close": 34.6, "volume": 827.0}, {"date": "2023-09-15", "close": 35.4, "volume": 1280.0}, {"date": "2023-09-18", "close": 34.0, "volume": 1414.0}, {"date": "2023-09-19", "close": 34.2, "volume": 819.0}, {"date": "2023-09-20", "close": 30.6, "volume": 4176.0}, {"date": "2023-09-21", "close": 32.0, "volume": 2268.0}, {"date": "2023-09-22", "close": 30.6, "volume": 3417.0}, {"date": "2023-09-25", "close": 30.0, "volume": 2262.0}, {"date": "2023-09-26", "close": 30.0, "volume": 1827.0}, {"date": "2023-09-27", "close": 28.2, "volume": 2221.0}, {"date": "2023-09-28", "close": 29.6, "volume": 1320.0}, {"date": "2023-09-29", "close": 30.0, "volume": 1956.0}, {"date": "2023-10-02", "close": 28.2, "volume": 484187.0}, {"date": "2023-10-03", "close": 25.6, "volume": 31773.0}, {"date": "2023-10-04", "close": 28.4, "volume": 32053.0}, {"date": "2023-10-05", "close": 31.2, "volume": 18363.0}, {"date": "2023-10-06", "close": 38.4, "volume": 27308.0}, {"date": "2023-10-09", "close": 66.4, "volume": 385646.0}, {"date": "2023-10-10", "close": 70.8, "volume": 54314.0}, {"date": "2023-10-11", "close": 74.8, "volume": 28836.0}, {"date": "2023-10-12", "close": 81.6, "volume": 410030.0}, {"date": "2023-10-13", "close": 86.8, "volume": 148027.0}, {"date": "2023-10-16", "close": 89.0, "volume": 32207.0}, {"date": "2023-10-17", "close": 102.0, "volume": 41130.0}, {"date": "2023-10-18", "close": 115.2, "volume": 126333.0}, {"date": "2023-10-19", "close": 100.4, "volume": 72772.0}, {"date": "2023-10-20", "close": 103.6, "volume": 23701.0}, {"date": "2023-10-23", "close": 94.4, "volume": 20069.0}, {"date": "2023-10-24", "close": 81.7, "volume": 20055.0}, {"date": "2023-10-25", "close": 82.0, "volume": 17543.0}, {"date": "2023-10-26", "close": 94.4, "volume": 20945.0}, {"date": "2023-10-27", "close": 107.6, "volume": 32965.0}, {"date": "2023-10-30", "close": 113.4, "volume": 17962.0}, {"date": "2023-10-31", "close": 107.0, "volume": 11513.0}, {"date": "2023-11-01", "close": 101.4, "volume": 10106.0}, {"date": "2023-11-02", "close": 76.0, "volume": 117931.0}, {"date": "2023-11-03", "close": 65.6, "volume": 51480.0}, {"date": "2023-11-06", "close": 65.4, "volume": 29804.0}, {"date": "2023-11-07", "close": 74.0, "volume": 11061.0}, {"date": "2023-11-08", "close": 77.8, "volume": 9414.0}, {"date": "2023-11-09", "close": 75.0, "volume": 5189.0}, {"date": "2023-11-10", "close": 77.0, "volume": 12224.0}, {"date": "2023-11-13", "close": 70.0, "volume": 6415.0}, {"date": "2023-11-14", "close": 68.0, "volume": 7339.0}, {"date": "2023-11-15", "close": 68.8, "volume": 7172.0}, {"date": "2023-11-16", "close": 72.4, "volume": 9432.0}, {"date": "2023-11-17", "close": 74.0, "volume": 10275.0}, {"date": "2023-11-20", "close": 72.4, "volume": 3827.0}, {"date": "2023-11-21", "close": 74.4, "volume": 7147.0}, {"date": "2023-11-22", "close": 75.0, "volume": 5104.0}, {"date": "2023-11-24", "close": 77.4, "volume": 3059.0}, {"date": "2023-11-27", "close": 75.6, "volume": 3134.0}, {"date": "2023-11-28", "close": 72.0, "volume": 6484.0}, {"date": "2023-11-29", "close": 71.6, "volume": 3872.0}, {"date": "2023-11-30", "close": 70.4, "volume": 3426.0}, {"date": "2023-12-01", "close": 75.8, "volume": 2020.0}, {"date": "2023-12-04", "close": 74.2, "volume": 2842.0}, {"date": "2023-12-05", "close": 75.6, "volume": 3493.0}, {"date": "2023-12-06", "close": 74.8, "volume": 3613.0}, {"date": "2023-12-07", "close": 86.8, "volume": 16121.0}, {"date": "2023-12-08", "close": 80.0, "volume": 17266.0}, {"date": "2023-12-11", "close": 70.0, "volume": 155542.0}, {"date": "2023-12-12", "close": 66.8, "volume": 13355.0}, {"date": "2023-12-13", "close": 69.4, "volume": 7792.0}, {"date": "2023-12-14", "close": 67.2, "volume": 7920.0}, {"date": "2023-12-15", "close": 70.0, "volume": 15333.0}, {"date": "2023-12-18", "close": 69.4, "volume": 5311.0}, {"date": "2023-12-19", "close": 69.6, "volume": 5541.0}, {"date": "2023-12-20", "close": 70.0, "volume": 3125.0}, {"date": "2023-12-21", "close": 71.8, "volume": 3678.0}, {"date": "2023-12-22", "close": 76.2, "volume": 8450.0}, {"date": "2023-12-26", "close": 74.0, "volume": 2660.0}, {"date": "2023-12-27", "close": 80.6, "volume": 7655.0}, {"date": "2023-12-28", "close": 79.4, "volume": 4267.0}, {"date": "2023-12-29", "close": 76.6, "volume": 5279.0}, {"date": "2024-01-02", "close": 80.0, "volume": 3458.0}, {"date": "2024-01-03", "close": 82.4, "volume": 7380.0}, {"date": "2024-01-04", "close": 79.2, "volume": 7276.0}, {"date": "2024-01-05", "close": 78.0, "volume": 2618.0}, {"date": "2024-01-08", "close": 82.0, "volume": 3866.0}, {"date": "2024-01-09", "close": 88.4, "volume": 17115.0}, {"date": "2024-01-10", "close": 92.6, "volume": 10718.0}, {"date": "2024-01-11", "close": 96.2, "volume": 8945.0}, {"date": "2024-01-12", "close": 92.6, "volume": 25324.0}, {"date": "2024-01-16", "close": 95.0, "volume": 9826.0}, {"date": "2024-01-17", "close": 90.4, "volume": 149768.0}, {"date": "2024-01-18", "close": 80.0, "volume": 13942.0}, {"date": "2024-01-19", "close": 73.8, "volume": 16215.0}, {"date": "2024-01-22", "close": 78.8, "volume": 11210.0}, {"date": "2024-01-23", "close": 75.6, "volume": 5773.0}, {"date": "2024-01-24", "close": 80.4, "volume": 11580.0}, {"date": "2024-01-25", "close": 79.8, "volume": 5436.0}, {"date": "2024-01-26", "close": 77.4, "volume": 5096.0}, {"date": "2024-01-29", "close": 73.6, "volume": 13363.0}, {"date": "2024-01-30", "close": 71.0, "volume": 11093.0}, {"date": "2024-01-31", "close": 65.4, "volume": 14110.0}, {"date": "2024-02-01", "close": 65.2, "volume": 6843.0}, {"date": "2024-02-02", "close": 63.8, "volume": 4552.0}, {"date": "2024-02-05", "close": 62.8, "volume": 12375.0}, {"date": "2024-02-06", "close": 63.6, "volume": 1361.0}, {"date": "2024-02-07", "close": 61.4, "volume": 2119.0}, {"date": "2024-02-08", "close": 61.4, "volume": 3374.0}, {"date": "2024-02-09", "close": 57.4, "volume": 9395.0}, {"date": "2024-02-12", "close": 59.8, "volume": 4806.0}, {"date": "2024-02-13", "close": 56.0, "volume": 6465.0}, {"date": "2024-02-14", "close": 59.8, "volume": 2932.0}, {"date": "2024-02-15", "close": 61.0, "volume": 2820.0}, {"date": "2024-02-16", "close": 64.5, "volume": 15765.0}, {"date": "2024-02-20", "close": 58.4, "volume": 3284.0}, {"date": "2024-02-21", "close": 59.0, "volume": 4398.0}, {"date": "2024-02-22", "close": 62.6, "volume": 3094.0}, {"date": "2024-02-23", "close": 63.0, "volume": 2875.0}, {"date": "2024-02-26", "close": 65.0, "volume": 3591.0}, {"date": "2024-02-27", "close": 62.6, "volume": 9030.0}, {"date": "2024-02-28", "close": 58.4, "volume": 4851.0}, {"date": "2024-02-29", "close": 57.4, "volume": 3346.0}, {"date": "2024-03-01", "close": 59.2, "volume": 3141.0}, {"date": "2024-03-04", "close": 58.6, "volume": 1864.0}, {"date": "2024-03-05", "close": 59.8, "volume": 2699.0}, {"date": "2024-03-06", "close": 60.0, "volume": 2228.0}, {"date": "2024-03-07", "close": 59.4, "volume": 1796.0}, {"date": "2024-03-08", "close": 58.2, "volume": 1169.0}, {"date": "2024-03-11", "close": 56.8, "volume": 1133.0}, {"date": "2024-03-12", "close": 57.2, "volume": 1134.0}, {"date": "2024-03-13", "close": 56.0, "volume": 1024.0}, {"date": "2024-03-14", "close": 54.2, "volume": 2153.0}, {"date": "2024-03-15", "close": 54.4, "volume": 6059.0}, {"date": "2024-03-18", "close": 51.8, "volume": 9772.0}, {"date": "2024-03-19", "close": 42.2, "volume": 15372.0}, {"date": "2024-03-20", "close": 42.2, "volume": 6018.0}, {"date": "2024-03-21", "close": 41.2, "volume": 8408.0}, {"date": "2024-03-22", "close": 38.8, "volume": 4199.0}, {"date": "2024-03-25", "close": 41.8, "volume": 5727.0}, {"date": "2024-03-26", "close": 41.6, "volume": 3005.0}, {"date": "2024-03-27", "close": 46.6, "volume": 4343.0}, {"date": "2024-03-28", "close": 49.0, "volume": 4231.0}, {"date": "2024-04-01", "close": 45.6, "volume": 1329.0}, {"date": "2024-04-02", "close": 43.4, "volume": 3303.0}, {"date": "2024-04-03", "close": 40.0, "volume": 5050.0}, {"date": "2024-04-04", "close": 39.2, "volume": 2703.0}, {"date": "2024-04-05", "close": 38.6, "volume": 3160.0}, {"date": "2024-04-08", "close": 38.2, "volume": 3897.0}, {"date": "2024-04-09", "close": 38.6, "volume": 1239.0}, {"date": "2024-04-10", "close": 37.2, "volume": 6112.0}, {"date": "2024-04-11", "close": 37.4, "volume": 1272.0}, {"date": "2024-04-12", "close": 35.4, "volume": 8612.0}, {"date": "2024-04-15", "close": 32.7, "volume": 4734.0}, {"date": "2024-04-16", "close": 33.2, "volume": 12375.0}, {"date": "2024-04-17", "close": 36.0, "volume": 5870.0}, {"date": "2024-04-18", "close": 42.6, "volume": 7208.0}, {"date": "2024-04-19", "close": 40.2, "volume": 4730.0}, {"date": "2024-04-22", "close": 39.6, "volume": 2601.0}, {"date": "2024-04-23", "close": 40.8, "volume": 1489.0}, {"date": "2024-04-24", "close": 40.6, "volume": 832.0}, {"date": "2024-04-25", "close": 40.4, "volume": 4259.0}, {"date": "2024-04-26", "close": 41.4, "volume": 1430.0}, {"date": "2024-04-29", "close": 43.8, "volume": 4295.0}, {"date": "2024-04-30", "close": 44.0, "volume": 1807.0}, {"date": "2024-05-01", "close": 43.2, "volume": 3931.0}, {"date": "2024-05-02", "close": 42.4, "volume": 1277.0}, {"date": "2024-05-03", "close": 43.4, "volume": 1643.0}, {"date": "2024-05-06", "close": 41.6, "volume": 2060.0}, {"date": "2024-05-07", "close": 39.4, "volume": 1373.0}, {"date": "2024-05-08", "close": 38.8, "volume": 1010.0}, {"date": "2024-05-09", "close": 40.4, "volume": 3763.0}, {"date": "2024-05-10", "close": 40.6, "volume": 840.0}, {"date": "2024-05-13", "close": 41.8, "volume": 610.0}, {"date": "2024-05-14", "close": 41.8, "volume": 2720.0}, {"date": "2024-05-15", "close": 45.0, "volume": 8524.0}, {"date": "2024-05-16", "close": 43.2, "volume": 2656.0}, {"date": "2024-05-17", "close": 45.0, "volume": 1906.0}, {"date": "2024-05-20", "close": 44.6, "volume": 1332.0}, {"date": "2024-05-21", "close": 55.8, "volume": 15392.0}, {"date": "2024-05-22", "close": 51.0, "volume": 11519.0}, {"date": "2024-05-23", "close": 52.2, "volume": 2110.0}, {"date": "2024-05-24", "close": 50.2, "volume": 1764.0}, {"date": "2024-05-28", "close": 50.2, "volume": 2046.0}, {"date": "2024-05-29", "close": 50.0, "volume": 2613.0}, {"date": "2024-05-30", "close": 50.2, "volume": 615.0}, {"date": "2024-05-31", "close": 50.2, "volume": 2291.0}, {"date": "2024-06-03", "close": 49.6, "volume": 1227.0}, {"date": "2024-06-04", "close": 50.0, "volume": 542.0}, {"date": "2024-06-05", "close": 49.0, "volume": 2125.0}, {"date": "2024-06-06", "close": 47.4, "volume": 1476.0}, {"date": "2024-06-07", "close": 48.0, "volume": 980.0}, {"date": "2024-06-10", "close": 48.0, "volume": 1674.0}, {"date": "2024-06-11", "close": 51.0, "volume": 1240.0}, {"date": "2024-06-12", "close": 49.8, "volume": 779.0}, {"date": "2024-06-13", "close": 49.6, "volume": 1889.0}, {"date": "2024-06-14", "close": 48.6, "volume": 2316.0}, {"date": "2024-06-17", "close": 47.6, "volume": 922.0}, {"date": "2024-06-18", "close": 45.0, "volume": 2586.0}, {"date": "2024-06-20", "close": 44.6, "volume": 906.0}, {"date": "2024-06-21", "close": 46.6, "volume": 2914.0}, {"date": "2024-06-24", "close": 45.6, "volume": 1025.0}, {"date": "2024-06-25", "close": 43.4, "volume": 932.0}, {"date": "2024-06-26", "close": 44.8, "volume": 955.0}, {"date": "2024-06-27", "close": 46.2, "volume": 1848.0}, {"date": "2024-06-28", "close": 45.0, "volume": 1621.0}, {"date": "2024-07-01", "close": 42.8, "volume": 1174.0}, {"date": "2024-07-02", "close": 43.2, "volume": 2511.0}, {"date": "2024-07-03", "close": 40.2, "volume": 1015.0}, {"date": "2024-07-05", "close": 41.2, "volume": 1247.0}, {"date": "2024-07-08", "close": 40.4, "volume": 866.0}, {"date": "2024-07-09", "close": 42.6, "volume": 2345.0}, {"date": "2024-07-10", "close": 44.2, "volume": 1011.0}, {"date": "2024-07-11", "close": 46.0, "volume": 1463.0}, {"date": "2024-07-12", "close": 46.2, "volume": 3347.0}, {"date": "2024-07-15", "close": 47.8, "volume": 968.0}, {"date": "2024-07-16", "close": 49.4, "volume": 832.0}, {"date": "2024-07-17", "close": 52.4, "volume": 3526.0}, {"date": "2024-07-18", "close": 50.8, "volume": 42845.0}, {"date": "2024-07-19", "close": 48.6, "volume": 5885.0}, {"date": "2024-07-22", "close": 46.4, "volume": 4179.0}, {"date": "2024-07-23", "close": 45.8, "volume": 2924.0}, {"date": "2024-07-24", "close": 44.4, "volume": 2251.0}, {"date": "2024-07-25", "close": 45.2, "volume": 1605.0}, {"date": "2024-07-26", "close": 45.6, "volume": 720.0}, {"date": "2024-07-29", "close": 44.8, "volume": 1555.0}, {"date": "2024-07-30", "close": 44.2, "volume": 1332.0}, {"date": "2024-07-31", "close": 43.2, "volume": 1477.0}, {"date": "2024-08-01", "close": 42.8, "volume": 1975.0}, {"date": "2024-08-02", "close": 42.2, "volume": 4731.0}, {"date": "2024-08-05", "close": 38.8, "volume": 2961.0}, {"date": "2024-08-06", "close": 40.8, "volume": 2942.0}, {"date": "2024-08-07", "close": 39.3, "volume": 1293.0}, {"date": "2024-08-08", "close": 38.0, "volume": 2197.0}, {"date": "2024-08-09", "close": 37.6, "volume": 2701.0}, {"date": "2024-08-12", "close": 37.4, "volume": 2105.0}, {"date": "2024-08-13", "close": 38.0, "volume": 1546.0}, {"date": "2024-08-14", "close": 38.02, "volume": 1511.0}, {"date": "2024-08-15", "close": 40.8, "volume": 3325.0}, {"date": "2024-08-16", "close": 40.2, "volume": 3256.0}, {"date": "2024-08-19", "close": 42.4, "volume": 2580.0}, {"date": "2024-08-20", "close": 44.0, "volume": 3984.0}, {"date": "2024-08-21", "close": 46.6, "volume": 3186.0}, {"date": "2024-08-22", "close": 46.2, "volume": 4596.0}, {"date": "2024-08-23", "close": 45.4, "volume": 3508.0}, {"date": "2024-08-26", "close": 44.0, "volume": 2537.0}, {"date": "2024-08-27", "close": 42.6, "volume": 3310.0}, {"date": "2024-08-28", "close": 43.8, "volume": 4048.0}, {"date": "2024-08-29", "close": 44.2, "volume": 1348.0}, {"date": "2024-08-30", "close": 44.0, "volume": 1567.0}, {"date": "2024-09-03", "close": 42.0, "volume": 8579.0}, {"date": "2024-09-04", "close": 42.4, "volume": 2986.0}, {"date": "2024-09-05", "close": 42.6, "volume": 1877.0}, {"date": "2024-09-06", "close": 39.6, "volume": 6034.0}, {"date": "2024-09-09", "close": 40.6, "volume": 1723.0}, {"date": "2024-09-10", "close": 39.8, "volume": 2104.0}, {"date": "2024-09-11", "close": 39.8, "volume": 852.0}, {"date": "2024-09-12", "close": 40.2, "volume": 811.0}, {"date": "2024-09-13", "close": 40.8, "volume": 2919.0}, {"date": "2024-09-16", "close": 40.4, "volume": 805.0}, {"date": "2024-09-17", "close": 40.4, "volume": 1580.0}, {"date": "2024-09-18", "close": 39.4, "volume": 2864.0}, {"date": "2024-09-19", "close": 40.8, "volume": 2651.0}, {"date": "2024-09-20", "close": 40.2, "volume": 3574.0}, {"date": "2024-09-23", "close": 37.4, "volume": 5458.0}, {"date": "2024-09-24", "close": 36.6, "volume": 1974.0}, {"date": "2024-09-25", "close": 37.4, "volume": 3069.0}, {"date": "2024-09-26", "close": 39.4, "volume": 3525.0}, {"date": "2024-09-27", "close": 38.4, "volume": 2194.0}, {"date": "2024-09-30", "close": 38.0, "volume": 4244.0}, {"date": "2024-10-01", "close": 38.4, "volume": 1075.0}, {"date": "2024-10-02", "close": 43.0, "volume": 3573.0}, {"date": "2024-10-03", "close": 42.6, "volume": 2427.0}, {"date": "2024-10-04", "close": 43.0, "volume": 1689.0}, {"date": "2024-10-07", "close": 42.4, "volume": 1351.0}, {"date": "2024-10-08", "close": 41.8, "volume": 1276.0}, {"date": "2024-10-09", "close": 41.2, "volume": 1374.0}, {"date": "2024-10-10", "close": 41.6, "volume": 1424.0}, {"date": "2024-10-11", "close": 41.4, "volume": 866.0}, {"date": "2024-10-14", "close": 41.0, "volume": 959.0}, {"date": "2024-10-15", "close": 40.8, "volume": 1834.0}, {"date": "2024-10-16", "close": 41.0, "volume": 1776.0}, {"date": "2024-10-17", "close": 40.4, "volume": 1493.0}, {"date": "2024-10-18", "close": 40.2, "volume": 765.0}, {"date": "2024-10-21", "close": 39.2, "volume": 3836.0}, {"date": "2024-10-22", "close": 38.2, "volume": 3659.0}, {"date": "2024-10-23", "close": 37.64, "volume": 686.0}, {"date": "2024-10-24", "close": 37.2, "volume": 2310.0}, {"date": "2024-10-25", "close": 36.8, "volume": 2191.0}, {"date": "2024-10-28", "close": 37.8, "volume": 3133.0}, {"date": "2024-10-29", "close": 38.796, "volume": 761.0}, {"date": "2024-10-30", "close": 38.0, "volume": 1330.0}, {"date": "2024-10-31", "close": 37.6, "volume": 1202.0}, {"date": "2024-11-01", "close": 37.2, "volume": 1101.0}, {"date": "2024-11-04", "close": 37.0, "volume": 2708.0}, {"date": "2024-11-05", "close": 37.0, "volume": 963.0}, {"date": "2024-11-06", "close": 37.6, "volume": 1133.0}, {"date": "2024-11-07", "close": 37.4, "volume": 543.0}, {"date": "2024-11-08", "close": 37.2, "volume": 1636.0}, {"date": "2024-11-11", "close": 36.8, "volume": 1246.0}, {"date": "2024-11-12", "close": 37.0, "volume": 2938.0}, {"date": "2024-11-13", "close": 36.4, "volume": 957.0}, {"date": "2024-11-14", "close": 35.4, "volume": 2374.0}, {"date": "2024-11-15", "close": 34.4, "volume": 4407.0}, {"date": "2024-11-18", "close": 34.0, "volume": 2508.0}, {"date": "2024-11-19", "close": 33.4, "volume": 1370.0}, {"date": "2024-11-20", "close": 27.8, "volume": 53805.0}, {"date": "2024-11-21", "close": 26.0, "volume": 16004.0}, {"date": "2024-11-22", "close": 27.0, "volume": 9158.0}, {"date": "2024-11-25", "close": 26.4, "volume": 6524.0}, {"date": "2024-11-26", "close": 22.8, "volume": 22440.0}, {"date": "2024-11-27", "close": 22.9, "volume": 12643.0}, {"date": "2024-11-29", "close": 25.0, "volume": 7411.0}, {"date": "2024-12-02", "close": 22.4, "volume": 10334.0}, {"date": "2024-12-03", "close": 18.24, "volume": 21394.0}, {"date": "2024-12-04", "close": 15.38, "volume": 42453.0}, {"date": "2024-12-05", "close": 15.446, "volume": 12647.0}, {"date": "2024-12-06", "close": 15.0, "volume": 10602.0}, {"date": "2024-12-09", "close": 17.7, "volume": 23350.0}, {"date": "2024-12-10", "close": 18.58, "volume": 20002.0}, {"date": "2024-12-11", "close": 17.652, "volume": 8542.0}, {"date": "2024-12-12", "close": 17.74, "volume": 4630.0}, {"date": "2024-12-13", "close": 17.102, "volume": 4469.0}, {"date": "2024-12-16", "close": 16.5, "volume": 3384.0}, {"date": "2024-12-17", "close": 17.272, "volume": 6946.0}, {"date": "2024-12-18", "close": 14.402, "volume": 10440.0}, {"date": "2024-12-19", "close": 15.17, "volume": 6140.0}, {"date": "2024-12-20", "close": 16.5, "volume": 5046.0}, {"date": "2024-12-23", "close": 16.37, "volume": 3100.0}, {"date": "2024-12-24", "close": 17.5, "volume": 1707.0}, {"date": "2024-12-26", "close": 18.0, "volume": 2474.0}, {"date": "2024-12-27", "close": 17.88, "volume": 2412.0}, {"date": "2024-12-30", "close": 17.06, "volume": 7057.0}, {"date": "2024-12-31", "close": 16.28, "volume": 10688.0}, {"date": "2025-01-02", "close": 16.8, "volume": 4524.0}, {"date": "2025-01-03", "close": 17.798, "volume": 5797.0}, {"date": "2025-01-06", "close": 21.8, "volume": 65744.0}, {"date": "2025-01-07", "close": 16.13, "volume": 59078.0}, {"date": "2025-01-08", "close": 15.02, "volume": 90554.0}, {"date": "2025-01-10", "close": 16.164, "volume": 58488.0}, {"date": "2025-01-13", "close": 14.0, "volume": 38247.0}, {"date": "2025-01-14", "close": 13.98, "volume": 25168.0}, {"date": "2025-01-15", "close": 14.398, "volume": 7763.0}, {"date": "2025-01-16", "close": 15.74, "volume": 16684.0}, {"date": "2025-01-17", "close": 17.66, "volume": 34243.0}, {"date": "2025-01-21", "close": 17.8, "volume": 20381.0}, {"date": "2025-01-22", "close": 16.962, "volume": 10388.0}, {"date": "2025-01-23", "close": 16.562, "volume": 5006.0}, {"date": "2025-01-24", "close": 17.432, "volume": 4488.0}, {"date": "2025-01-27", "close": 16.8, "volume": 3701.0}, {"date": "2025-01-28", "close": 15.54, "volume": 8292.0}, {"date": "2025-01-29", "close": 14.6, "volume": 7208.0}, {"date": "2025-01-30", "close": 15.18, "volume": 6795.0}, {"date": "2025-01-31", "close": 14.612, "volume": 5278.0}, {"date": "2025-02-03", "close": 14.602, "volume": 5874.0}, {"date": "2025-02-04", "close": 15.6, "volume": 3168.0}, {"date": "2025-02-05", "close": 15.964, "volume": 6607.0}, {"date": "2025-02-06", "close": 15.692, "volume": 3180.0}, {"date": "2025-02-07", "close": 15.486, "volume": 2857.0}, {"date": "2025-02-10", "close": 15.176, "volume": 1978.0}, {"date": "2025-02-11", "close": 14.84, "volume": 2796.0}, {"date": "2025-02-12", "close": 14.88, "volume": 2735.0}, {"date": "2025-02-13", "close": 15.138, "volume": 1905.0}, {"date": "2025-02-14", "close": 14.84, "volume": 7454.0}, {"date": "2025-02-18", "close": 14.824, "volume": 3072.0}, {"date": "2025-02-19", "close": 14.2, "volume": 26254.0}, {"date": "2025-02-20", "close": 13.644, "volume": 6975.0}, {"date": "2025-02-21", "close": 15.652, "volume": 21445.0}, {"date": "2025-02-24", "close": 16.956, "volume": 228488.0}, {"date": "2025-02-25", "close": 14.424, "volume": 22970.0}, {"date": "2025-02-26", "close": 14.056, "volume": 10520.0}, {"date": "2025-02-27", "close": 13.72, "volume": 10839.0}, {"date": "2025-02-28", "close": 14.19, "volume": 7862.0}, {"date": "2025-03-03", "close": 13.406, "volume": 7252.0}, {"date": "2025-03-04", "close": 12.468, "volume": 12382.0}, {"date": "2025-03-05", "close": 12.65, "volume": 4223.0}, {"date": "2025-03-06", "close": 13.04, "volume": 6226.0}, {"date": "2025-03-07", "close": 9.146, "volume": 59024.0}, {"date": "2025-03-10", "close": 9.002, "volume": 16298.0}, {"date": "2025-03-11", "close": 9.202, "volume": 18508.0}, {"date": "2025-03-12", "close": 9.3, "volume": 8182.0}, {"date": "2025-03-13", "close": 9.162, "volume": 5708.0}, {"date": "2025-03-14", "close": 9.22, "volume": 9785.0}, {"date": "2025-03-17", "close": 9.462, "volume": 10931.0}, {"date": "2025-03-18", "close": 8.116, "volume": 16803.0}, {"date": "2025-03-19", "close": 8.37, "volume": 8818.0}, {"date": "2025-03-20", "close": 8.38, "volume": 6337.0}, {"date": "2025-03-21", "close": 8.468, "volume": 4893.0}, {"date": "2025-03-24", "close": 8.618, "volume": 7251.0}, {"date": "2025-03-25", "close": 8.51, "volume": 10479.0}, {"date": "2025-03-26", "close": 8.7, "volume": 8524.0}, {"date": "2025-03-27", "close": 8.478, "volume": 4659.0}, {"date": "2025-03-28", "close": 8.168, "volume": 3577.0}, {"date": "2025-03-31", "close": 7.8, "volume": 10286.0}, {"date": "2025-04-01", "close": 7.586, "volume": 7576.0}, {"date": "2025-04-02", "close": 7.18, "volume": 11780.0}, {"date": "2025-04-03", "close": 6.6, "volume": 9705.0}, {"date": "2025-04-04", "close": 6.4, "volume": 10705.0}, {"date": "2025-04-07", "close": 6.564, "volume": 11974.0}, {"date": "2025-04-08", "close": 6.1, "volume": 5937.0}, {"date": "2025-04-09", "close": 6.576, "volume": 6918.0}, {"date": "2025-04-10", "close": 6.71, "volume": 6095.0}, {"date": "2025-04-11", "close": 7.086, "volume": 5197.0}, {"date": "2025-04-14", "close": 7.648, "volume": 7665.0}, {"date": "2025-04-15", "close": 7.6, "volume": 4452.0}, {"date": "2025-04-16", "close": 7.702, "volume": 3393.0}, {"date": "2025-04-17", "close": 7.456, "volume": 7401.0}, {"date": "2025-04-21", "close": 7.38, "volume": 6136.0}, {"date": "2025-04-22", "close": 7.534, "volume": 2675.0}, {"date": "2025-04-23", "close": 7.74, "volume": 4103.0}, {"date": "2025-04-24", "close": 8.034, "volume": 5821.0}, {"date": "2025-04-25", "close": 8.092, "volume": 4145.0}, {"date": "2025-04-28", "close": 8.38, "volume": 2768.0}, {"date": "2025-04-29", "close": 8.4, "volume": 9291.0}, {"date": "2025-04-30", "close": 8.6, "volume": 9987.0}, {"date": "2025-05-01", "close": 8.268, "volume": 4395.0}, {"date": "2025-05-02", "close": 8.254, "volume": 5915.0}, {"date": "2025-05-05", "close": 7.804, "volume": 4058.0}, {"date": "2025-05-06", "close": 6.82, "volume": 4004.0}, {"date": "2025-05-07", "close": 7.09, "volume": 4967.0}, {"date": "2025-05-08", "close": 7.562, "volume": 5089.0}, {"date": "2025-05-09", "close": 7.2, "volume": 6703.0}, {"date": "2025-05-12", "close": 7.908, "volume": 33146.0}, {"date": "2025-05-13", "close": 7.598, "volume": 15374.0}, {"date": "2025-05-14", "close": 7.352, "volume": 6572.0}, {"date": "2025-05-15", "close": 7.462, "volume": 6867.0}, {"date": "2025-05-16", "close": 7.74, "volume": 14731.0}, {"date": "2025-05-19", "close": 8.102, "volume": 24583.0}, {"date": "2025-05-20", "close": 8.284, "volume": 15911.0}, {"date": "2025-05-21", "close": 8.22, "volume": 7895.0}, {"date": "2025-05-22", "close": 7.964, "volume": 5392.0}, {"date": "2025-05-23", "close": 8.0, "volume": 5476.0}, {"date": "2025-05-27", "close": 7.88, "volume": 18111.0}, {"date": "2025-05-28", "close": 7.76, "volume": 8422.0}, {"date": "2025-05-29", "close": 7.734, "volume": 7641.0}, {"date": "2025-05-30", "close": 7.772, "volume": 6269.0}, {"date": "2025-06-02", "close": 7.544, "volume": 6680.0}, {"date": "2025-06-03", "close": 6.96, "volume": 21305.0}, {"date": "2025-06-04", "close": 7.1, "volume": 7473.0}, {"date": "2025-06-05", "close": 6.949, "volume": 7892.0}, {"date": "2025-06-06", "close": 6.94, "volume": 8593.0}, {"date": "2025-06-09", "close": 6.698, "volume": 14822.0}, {"date": "2025-06-10", "close": 7.07, "volume": 19959.0}, {"date": "2025-06-11", "close": 7.0, "volume": 10612.0}, {"date": "2025-06-12", "close": 6.602, "volume": 11357.0}, {"date": "2025-06-13", "close": 6.1, "volume": 19152.0}, {"date": "2025-06-16", "close": 6.142, "volume": 9766.0}, {"date": "2025-06-17", "close": 16.414, "volume": 17208135.0}, {"date": "2025-06-18", "close": 14.4, "volume": 598847.0}, {"date": "2025-06-20", "close": 11.0, "volume": 179064.0}, {"date": "2025-06-23", "close": 12.05, "volume": 122847.0}, {"date": "2025-06-24", "close": 12.57, "volume": 78747.0}, {"date": "2025-06-25", "close": 11.326, "volume": 69672.0}, {"date": "2025-06-26", "close": 9.582, "volume": 61774.0}, {"date": "2025-06-27", "close": 8.6, "volume": 42237.0}, {"date": "2025-06-30", "close": 10.216, "volume": 113714.0}, {"date": "2025-07-01", "close": 9.82, "volume": 35299.0}, {"date": "2025-07-02", "close": 9.734, "volume": 28695.0}, {"date": "2025-07-03", "close": 9.64, "volume": 28034.0}, {"date": "2025-07-07", "close": 9.428, "volume": 35127.0}, {"date": "2025-07-08", "close": 9.77, "volume": 41618.0}, {"date": "2025-07-09", "close": 10.0, "volume": 84628.0}, {"date": "2025-07-10", "close": 9.98, "volume": 42243.0}, {"date": "2025-07-11", "close": 9.46, "volume": 20201.0}, {"date": "2025-07-14", "close": 9.12, "volume": 26706.0}, {"date": "2025-07-15", "close": 8.672, "volume": 42555.0}, {"date": "2025-07-16", "close": 8.612, "volume": 23982.0}, {"date": "2025-07-17", "close": 8.98, "volume": 21448.0}, {"date": "2025-07-18", "close": 9.0, "volume": 35581.0}, {"date": "2025-07-21", "close": 8.522, "volume": 50543.0}, {"date": "2025-07-22", "close": 9.6, "volume": 52605.0}, {"date": "2025-07-23", "close": 8.94, "volume": 31627.0}, {"date": "2025-07-24", "close": 8.84, "volume": 25752.0}, {"date": "2025-07-25", "close": 8.118, "volume": 64449.0}, {"date": "2025-07-28", "close": 8.16, "volume": 30720.0}, {"date": "2025-07-29", "close": 7.54, "volume": 25931.0}, {"date": "2025-07-30", "close": 6.596, "volume": 153438.0}, {"date": "2025-07-31", "close": 6.52, "volume": 60689.0}, {"date": "2025-08-01", "close": 6.14, "volume": 50718.0}, {"date": "2025-08-04", "close": 5.848, "volume": 53838.0}, {"date": "2025-08-05", "close": 5.09, "volume": 100640.0}, {"date": "2025-08-06", "close": 5.0495, "volume": 86730.0}, {"date": "2025-08-07", "close": 4.65, "volume": 51492.0}, {"date": "2025-08-08", "close": 4.47, "volume": 58516.0}, {"date": "2025-08-11", "close": 4.48, "volume": 51751.0}, {"date": "2025-08-12", "close": 4.435, "volume": 111084.0}, {"date": "2025-08-13", "close": 4.72, "volume": 82553.0}, {"date": "2025-08-14", "close": 4.86, "volume": 68959.0}, {"date": "2025-08-15", "close": 5.11, "volume": 100064.0}, {"date": "2025-08-18", "close": 5.15, "volume": 58918.0}, {"date": "2025-08-19", "close": 5.05, "volume": 51017.0}, {"date": "2025-08-20", "close": 4.58, "volume": 56807.0}, {"date": "2025-08-21", "close": 4.55, "volume": 31600.0}, {"date": "2025-08-22", "close": 4.715, "volume": 47841.0}, {"date": "2025-08-25", "close": 5.3077, "volume": 76367.0}, {"date": "2025-08-26", "close": 5.1, "volume": 59332.0}, {"date": "2025-08-27", "close": 4.87, "volume": 45183.0}, {"date": "2025-08-28", "close": 4.77, "volume": 490838.0}, {"date": "2025-08-29", "close": 4.62, "volume": 90193.0}, {"date": "2025-09-02", "close": 4.36, "volume": 64403.0}, {"date": "2025-09-03", "close": 4.145, "volume": 75786.0}, {"date": "2025-09-04", "close": 3.86, "volume": 58923.0}, {"date": "2025-09-05", "close": 4.08, "volume": 29964.0}, {"date": "2025-09-08", "close": 4.125, "volume": 43058.0}, {"date": "2025-09-09", "close": 4.19, "volume": 23841.0}, {"date": "2025-09-10", "close": 4.07, "volume": 30240.0}, {"date": "2025-09-11", "close": 4.27, "volume": 25311.0}, {"date": "2025-09-12", "close": 4.31, "volume": 13037.0}, {"date": "2025-09-15", "close": 4.17, "volume": 38488.0}, {"date": "2025-09-16", "close": 4.17, "volume": 36459.0}, {"date": "2025-09-17", "close": 4.12, "volume": 12857.0}, {"date": "2025-09-18", "close": 4.34, "volume": 401479.0}, {"date": "2025-09-19", "close": 4.1, "volume": 651853.0}, {"date": "2025-09-22", "close": 4.08, "volume": 69852.0}, {"date": "2025-09-23", "close": 4.09, "volume": 36261.0}, {"date": "2025-09-24", "close": 4.15, "volume": 26057.0}, {"date": "2025-09-25", "close": 4.02, "volume": 50047.0}, {"date": "2025-09-26", "close": 4.05, "volume": 15716.0}, {"date": "2025-09-29", "close": 4.28, "volume": 18027.0}, {"date": "2025-09-30", "close": 4.29, "volume": 80290.0}, {"date": "2025-10-01", "close": 4.6, "volume": 105175.0}, {"date": "2025-10-02", "close": 4.56, "volume": 44771.0}, {"date": "2025-10-03", "close": 4.55, "volume": 27905.0}, {"date": "2025-10-06", "close": 4.28, "volume": 61385.0}, {"date": "2025-10-07", "close": 4.29, "volume": 5070097.0}, {"date": "2025-10-08", "close": 8.1, "volume": 24964470.0}, {"date": "2025-10-09", "close": 7.44, "volume": 908123.0}, {"date": "2025-10-10", "close": 7.48, "volume": 404662.0}, {"date": "2025-10-13", "close": 7.16, "volume": 249665.0}, {"date": "2025-10-14", "close": 7.59, "volume": 171691.0}, {"date": "2025-10-15", "close": 7.13, "volume": 205128.0}, {"date": "2025-10-16", "close": 7.03, "volume": 200508.0}, {"date": "2025-10-17", "close": 6.8, "volume": 74604.0}, {"date": "2025-10-20", "close": 6.97, "volume": 98599.0}, {"date": "2025-10-21", "close": 7.01, "volume": 55992.0}, {"date": "2025-10-22", "close": 6.53, "volume": 112282.0}, {"date": "2025-10-23", "close": 6.5, "volume": 32263.0}, {"date": "2025-10-24", "close": 6.51, "volume": 80585.0}, {"date": "2025-10-27", "close": 6.6, "volume": 138791.0}, {"date": "2025-10-28", "close": 6.3, "volume": 103828.0}, {"date": "2025-10-29", "close": 5.68, "volume": 77205.0}, {"date": "2025-10-30", "close": 5.1, "volume": 90157.0}, {"date": "2025-10-31", "close": 5.02, "volume": 122322.0}, {"date": "2025-11-03", "close": 5.06, "volume": 104416.0}, {"date": "2025-11-04", "close": 4.82, "volume": 82815.0}, {"date": "2025-11-05", "close": 5.15, "volume": 59131.0}, {"date": "2025-11-06", "close": 5.0, "volume": 80305.0}, {"date": "2025-11-07", "close": 4.73, "volume": 57805.0}, {"date": "2025-11-10", "close": 5.25, "volume": 67424.0}, {"date": "2025-11-11", "close": 5.58, "volume": 87792.0}, {"date": "2025-11-12", "close": 4.98, "volume": 75856.0}, {"date": "2025-11-13", "close": 4.74, "volume": 58962.0}, {"date": "2025-11-14", "close": 4.59, "volume": 67087.0}, {"date": "2025-11-17", "close": 4.22, "volume": 52052.0}, {"date": "2025-11-18", "close": 4.34, "volume": 35507.0}, {"date": "2025-11-19", "close": 4.0, "volume": 54053.0}, {"date": "2025-11-20", "close": 3.91, "volume": 41283.0}, {"date": "2025-11-21", "close": 4.35, "volume": 58044.0}, {"date": "2025-11-24", "close": 4.14, "volume": 37951.0}, {"date": "2025-11-25", "close": 3.87, "volume": 43827.0}, {"date": "2025-11-26", "close": 3.75, "volume": 51409.0}, {"date": "2025-11-28", "close": 3.88, "volume": 11130.0}, {"date": "2025-12-01", "close": 3.59, "volume": 41054.0}, {"date": "2025-12-02", "close": 3.31, "volume": 42696.0}, {"date": "2025-12-03", "close": 3.28, "volume": 54183.0}, {"date": "2025-12-04", "close": 3.48, "volume": 43263.0}, {"date": "2025-12-05", "close": 3.21, "volume": 49949.0}, {"date": "2025-12-08", "close": 4.43, "volume": 699653.0}, {"date": "2025-12-09", "close": 4.24, "volume": 79515.0}, {"date": "2025-12-10", "close": 4.29, "volume": 62524.0}, {"date": "2025-12-11", "close": 4.11, "volume": 48660.0}, {"date": "2025-12-12", "close": 4.07, "volume": 33625.0}, {"date": "2025-12-15", "close": 3.69, "volume": 51312.0}, {"date": "2025-12-16", "close": 3.59, "volume": 30408.0}, {"date": "2025-12-17", "close": 3.5, "volume": 42213.0}, {"date": "2025-12-18", "close": 3.45, "volume": 33750.0}, {"date": "2025-12-19", "close": 3.33, "volume": 95514.0}, {"date": "2025-12-22", "close": 3.45, "volume": 35043.0}, {"date": "2025-12-23", "close": 3.5, "volume": 40028.0}, {"date": "2025-12-24", "close": 3.46, "volume": 11914.0}, {"date": "2025-12-26", "close": 3.19, "volume": 47161.0}, {"date": "2025-12-29", "close": 2.95, "volume": 72719.0}, {"date": "2025-12-30", "close": 2.62, "volume": 135634.0}, {"date": "2025-12-31", "close": 2.49, "volume": 64777.0}, {"date": "2026-01-02", "close": 2.76, "volume": 63339.0}, {"date": "2026-01-05", "close": 2.86, "volume": 48028.0}, {"date": "2026-01-06", "close": 2.92, "volume": 40625.0}, {"date": "2026-01-07", "close": 2.91, "volume": 171975.0}, {"date": "2026-01-08", "close": 2.92, "volume": 60599.0}, {"date": "2026-01-09", "close": 2.93, "volume": 25191.0}, {"date": "2026-01-12", "close": 2.78, "volume": 35214.0}, {"date": "2026-01-13", "close": 2.73, "volume": 52989.0}, {"date": "2026-01-14", "close": 2.74, "volume": 35667.0}, {"date": "2026-01-15", "close": 2.69, "volume": 57048.0}, {"date": "2026-01-16", "close": 2.65, "volume": 17251.0}, {"date": "2026-01-20", "close": 2.55, "volume": 50260.0}, {"date": "2026-01-21", "close": 2.54, "volume": 37925.0}, {"date": "2026-01-22", "close": 2.78, "volume": 55909.0}, {"date": "2026-01-23", "close": 2.75, "volume": 61216.0}, {"date": "2026-01-26", "close": 2.74, "volume": 23734.0}, {"date": "2026-01-27", "close": 2.68, "volume": 26219.0}, {"date": "2026-01-28", "close": 2.59, "volume": 36117.0}, {"date": "2026-01-29", "close": 2.495, "volume": 62435.0}, {"date": "2026-01-30", "close": 2.365, "volume": 58736.0}, {"date": "2026-02-02", "close": 2.38, "volume": 53615.0}, {"date": "2026-02-03", "close": 2.28, "volume": 35028.0}, {"date": "2026-02-04", "close": 2.1, "volume": 49717.0}, {"date": "2026-02-05", "close": 2.06, "volume": 64017.0}, {"date": "2026-02-06", "close": 2.19, "volume": 44545.0}, {"date": "2026-02-09", "close": 2.14, "volume": 17732.0}, {"date": "2026-02-10", "close": 2.06, "volume": 15090.0}, {"date": "2026-02-11", "close": 1.96, "volume": 41313.0}, {"date": "2026-02-12", "close": 1.9, "volume": 20816.0}, {"date": "2026-02-13", "close": 1.97, "volume": 16690.0}, {"date": "2026-02-17", "close": 1.98, "volume": 34746.0}, {"date": "2026-02-18", "close": 1.91, "volume": 19190.0}, {"date": "2026-02-19", "close": 1.85, "volume": 35088.0}, {"date": "2026-02-20", "close": 1.66, "volume": 64021.0}, {"date": "2026-02-23", "close": 1.66, "volume": 222575.0}, {"date": "2026-02-24", "close": 1.59, "volume": 48775.0}, {"date": "2026-02-25", "close": 1.55, "volume": 80004.0}, {"date": "2026-02-26", "close": 1.64, "volume": 40691.0}, {"date": "2026-02-27", "close": 1.5, "volume": 77811.0}, {"date": "2026-03-02", "close": 1.53, "volume": 33993.0}, {"date": "2026-03-03", "close": 1.48, "volume": 39088.0}, {"date": "2026-03-04", "close": 1.52, "volume": 65365.0}, {"date": "2026-03-05", "close": 1.45, "volume": 76820.0}, {"date": "2026-03-06", "close": 1.35, "volume": 64083.0}, {"date": "2026-03-09", "close": 1.955, "volume": 7552552.0}, {"date": "2026-03-10", "close": 2.9, "volume": 34350020.0}, {"date": "2026-03-11", "close": 6.03, "volume": 107122500.0}, {"date": "2026-03-12", "close": 5.01, "volume": 6595628.0}, {"date": "2026-03-13", "close": 3.88, "volume": 5863387.0}, {"date": "2026-03-16", "close": 4.81, "volume": 9598339.0}, {"date": "2026-03-17", "close": 4.88, "volume": 5128867.0}, {"date": "2026-03-18", "close": 5.21, "volume": 980760.0}, {"date": "2026-03-19", "close": 6.63, "volume": 7797346.0}, {"date": "2026-03-20", "close": 5.6, "volume": 1006492.0}, {"date": "2026-03-23", "close": 4.525, "volume": 725790.0}, {"date": "2026-03-24", "close": 4.28, "volume": 1012881.0}, {"date": "2026-03-25", "close": 4.27, "volume": 258436.0}, {"date": "2026-03-26", "close": 4.01, "volume": 159790.0}, {"date": "2026-03-27", "close": 3.76, "volume": 250277.0}, {"date": "2026-03-30", "close": 3.5, "volume": 378559.0}, {"date": "2026-03-31", "close": 3.71, "volume": 196126.0}, {"date": "2026-04-01", "close": 3.89, "volume": 156086.0}, {"date": "2026-04-02", "close": 3.68, "volume": 164914.0}, {"date": "2026-04-06", "close": 3.54, "volume": 107389.0}, {"date": "2026-04-07", "close": 3.07, "volume": 297327.0}, {"date": "2026-04-08", "close": 2.96, "volume": 199452.0}, {"date": "2026-04-09", "close": 2.69, "volume": 170938.0}, {"date": "2026-04-10", "close": 2.61, "volume": 132211.0}, {"date": "2026-04-13", "close": 2.93, "volume": 104307.0}, {"date": "2026-04-14", "close": 2.78, "volume": 102080.0}, {"date": "2026-04-15", "close": 3.1, "volume": 115834.0}, {"date": "2026-04-16", "close": 2.49, "volume": 511911.0}, {"date": "2026-04-17", "close": 2.38, "volume": 196402.0}, {"date": "2026-04-20", "close": 2.36, "volume": 184081.0}, {"date": "2026-04-21", "close": 2.32, "volume": 84167.0}, {"date": "2026-04-22", "close": 2.22, "volume": 185567.0}, {"date": "2026-04-23", "close": 2.01, "volume": 271207.0}, {"date": "2026-04-24", "close": 1.98, "volume": 132865.0}, {"date": "2026-04-27", "close": 2.03, "volume": 155718.0}, {"date": "2026-04-28", "close": 2.06, "volume": 102585.0}, {"date": "2026-04-29", "close": 1.97, "volume": 86136.0}, {"date": "2026-04-30", "close": 2.16, "volume": 223857.0}, {"date": "2026-05-01", "close": 2.16, "volume": 80367.0}, {"date": "2026-05-04", "close": 2.13, "volume": 99486.0}, {"date": "2026-05-05", "close": 2.0, "volume": 202098.0}, {"date": "2026-05-06", "close": 2.09, "volume": 70303.0}, {"date": "2026-05-07", "close": 2.12, "volume": 76125.0}, {"date": "2026-05-08", "close": 2.09, "volume": 60400.0}, {"date": "2026-05-11", "close": 2.18, "volume": 109054.0}, {"date": "2026-05-12", "close": 2.05, "volume": 250875.0}, {"date": "2026-05-13", "close": 1.99, "volume": 106966.0}, {"date": "2026-05-14", "close": 1.94, "volume": 96315.0}, {"date": "2026-05-15", "close": 1.92, "volume": 112409.0}, {"date": "2026-05-18", "close": 1.8, "volume": 96196.0}, {"date": "2026-05-19", "close": 1.88, "volume": 155494.0}, {"date": "2026-05-20", "close": 1.89, "volume": 46258.0}, {"date": "2026-05-21", "close": 1.93, "volume": 70294.0}, {"date": "2026-05-22", "close": 1.97, "volume": 250468.0}, {"date": "2026-05-26", "close": 1.94, "volume": 126109.0}, {"date": "2026-05-27", "close": 1.99, "volume": 87830.0}, {"date": "2026-05-28", "close": 1.99, "volume": 73962.0}, {"date": "2026-05-29", "close": 1.98, "volume": 62196.0}, {"date": "2026-06-01", "close": 1.93, "volume": 101494.0}, {"date": "2026-06-02", "close": 1.8, "volume": 147342.0}, {"date": "2026-06-03", "close": 1.75, "volume": 115737.0}, {"date": "2026-06-04", "close": 1.77, "volume": 35590.0}, {"date": "2026-06-05", "close": 1.68, "volume": 96965.0}, {"date": "2026-06-08", "close": 1.62, "volume": 50632.0}, {"date": "2026-06-09", "close": 1.61, "volume": 78525.0}, {"date": "2026-06-10", "close": 1.6, "volume": 48815.0}, {"date": "2026-06-11", "close": 1.65, "volume": 55962.0}, {"date": "2026-06-12", "close": 1.57, "volume": 52199.0}, {"date": "2026-06-15", "close": 1.57, "volume": 90101.0}, {"date": "2026-06-16", "close": 1.54, "volume": 72448.0}, {"date": "2026-06-17", "close": 1.54, "volume": 79318.0}, {"date": "2026-06-18", "close": 1.54, "volume": 62782.0}, {"date": "2026-06-22", "close": 1.51, "volume": 81179.0}, {"date": "2026-06-23", "close": 1.42, "volume": 94363.0}, {"date": "2026-06-24", "close": 1.47, "volume": 43212.0}, {"date": "2026-06-25", "close": 1.42, "volume": 54070.0}, {"date": "2026-06-26", "close": 1.52, "volume": 44805.0}, {"date": "2026-06-29", "close": 1.68, "volume": 162652.0}, {"date": "2026-06-30", "close": 1.55, "volume": 96152.0}, {"date": "2026-07-01", "close": 1.53, "volume": 63307.0}, {"date": "2026-07-02", "close": 1.6, "volume": 59222.0}, {"date": "2026-07-06", "close": 1.58, "volume": 94487.0}, {"date": "2026-07-07", "close": 1.45, "volume": 184074.0}, {"date": "2026-07-08", "close": 1.36, "volume": 152651.0}, {"date": "2026-07-09", "close": 1.46, "volume": 69627.0}, {"date": "2026-07-10", "close": 1.5, "volume": 89729.0}, {"date": "2026-07-13", "close": 1.58, "volume": 106182.0}, {"date": "2026-07-14", "close": 1.65, "volume": 129966.0}, {"date": "2026-07-15", "close": 1.75, "volume": 214580.0}, {"date": "2026-07-16", "close": 1.59, "volume": 92040.0}, {"date": "2026-07-17", "close": 1.55, "volume": 32724.0}, {"date": "2026-07-20", "close": 1.55, "volume": 64274.0}, {"date": "2026-07-21", "close": 1.52, "volume": 73134.0}, {"date": "2026-07-22", "close": 1.47, "volume": 87175.0}, {"date": "2026-07-23", "close": 1.45, "volume": 105152.0}, {"date": "2026-07-24", "close": 1.42, "volume": 73733.0}, {"date": "2026-07-27", "close": 1.43, "volume": 56234.0}, {"date": "2026-07-28", "close": 1.41, "volume": 51055.0}, {"date": "2026-07-29", "close": 1.39, "volume": 88415.0}, {"date": "2026-07-30", "close": 1.42, "volume": 109854.0}, {"date": "2026-07-31", "close": 1.44, "volume": 27410.0}, {"date": "2026-08-03", "close": 1.43, "volume": 197705.0}, {"date": "2026-08-04", "close": 1.43, "volume": 107704.0}, {"date": "2026-08-05", "close": 1.47, "volume": 48616.0}, {"date": "2026-08-06", "close": 1.46, "volume": 65495.0}, {"date": "2026-08-07", "close": 1.54, "volume": 113324.0}], "refreshing": true}