{"ticker": "AUID", "overview": {"cik": "1534154", "ticker": "AUID", "name": "authID Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "CURRENT REPORT", "accession": "0001213900-26-108219", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0001213900-26-100201", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "CURRENT REPORT", "accession": "0001213900-26-096463", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-096295", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092659", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090298", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090227", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086236", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-29", "title": "PROSPECTUS", "accession": "0001213900-26-082837", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-28", "title": "Form EFFECT", "accession": "9999999995-26-002479", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-23", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-080882", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-078329", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075754", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-01", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-063512", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062915", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062913", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062910", "price_sensitive": false}, {"form": "D", "date": "2026-05-20", "title": "Form D", "accession": "0001213900-26-059605", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056689", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056639", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054574", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-07", "title": "Form 4/A", "accession": "0001213900-26-053073", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "CURRENT REPORT", "accession": "0001213900-26-051038", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001213900-26-050986", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001213900-26-050984", "price_sensitive": false}]}, "description": "authID Inc. trades as AUID on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 108 insider filings for the company, from August 2021 to July 2026. Across those, 12 insiders disclosed 35 open-market purchases totalling $7.30M against 13 sales totalling $1.83M. The most recent filing on record is dated 15 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 35, "buy_sum": 7303733.3780000005, "sell_n": 13, "sell_sum": 1828339.2452, "net": 5475394.132800001, "insiders": 12, "first_date": "2021-08-26", "last_date": "2026-07-15"}, "metrics": {"ticker": "AUID", "has_prices": true, "as_of": "2026-09-18", "last": 0.44, "prev_close": 0.4874, "change": -0.0474, "change_pct": -0.09725071809601969, "session_volume": 114936.0, "vwap_5": 0.47756274546547917, "vwap_20": 0.4464414315689348, "vwap_60": 0.8004292043389811, "vwap_250": 1.6207794462161462, "high_52w": 2.77, "low_52w": 0.3588, "avg_volume_20": 590204.9, "sessions": 400, "market_cap": {"value": 7098294.28, "shares": 16132487.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001213900-26-109486", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 11150.080000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big holder trims $11K of AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1710737/000121390026109486/0001213900-26-109486-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159352}, {"id": "0001213900-26-062910", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Rhoniel Daguro", "who_key": "Daguro Rhoniel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026062910/0001213900-26-062910-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001213900-26-062913", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Edward C. Sellitto", "who_key": "Sellitto Edward C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026062913/0001213900-26-062913-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001213900-26-062915", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Thomas Robert Szoke", "who_key": "Szoke Thomas Robert", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026062915/0001213900-26-062915-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001213900-26-050984", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Ken Jisser", "who_key": "Jisser Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37499.4, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $37K of AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026050984/0001213900-26-050984-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0001213900-26-050986", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.09000000003, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $150K of AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026050986/0001213900-26-050986-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0001213900-26-053073", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.09000000003, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $150K of AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026053073/0001213900-26-053073-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0001213900-25-121676", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Rhoniel Daguro", "who_key": "Daguro Rhoniel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025121676/0001213900-25-121676-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464632}, {"id": "0001213900-25-121675", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Thomas Robert Szoke", "who_key": "Szoke Thomas Robert", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025121675/0001213900-25-121675-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001213900-25-121955", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 53000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $53K of AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025121955/0001213900-25-121955-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001213900-25-115072", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Ken Jisser", "who_key": "Jisser Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50406.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025115072/0001213900-25-115072-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493432}, {"id": "0001213900-25-114136", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 216499.68, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025114136/0001213900-25-114136-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499192}, {"id": "0001213900-25-088228", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Thomas Robert Szoke", "who_key": "Szoke Thomas Robert", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26205.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $26K of AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025088228/0001213900-25-088228-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595672}, {"id": "0001213900-25-087315", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Thomas Robert Szoke", "who_key": "Szoke Thomas Robert", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4591.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $5K of AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025087315/0001213900-25-087315-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599992}, {"id": "0001213900-25-085602", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Shrikrishna Venkataraman", "who_key": "Venkataraman Shrikrishna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025085602/0001213900-25-085602-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611512}, {"id": "0001213900-25-085605", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025085605/0001213900-25-085605-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611512}, {"id": "0001213900-25-085607", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Kunal K. Mehta", "who_key": "Mehta Kunal K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025085607/0001213900-25-085607-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611512}, {"id": "0001213900-25-085608", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Ram Chand Menghani", "who_key": "Menghani Ram Chand", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025085608/0001213900-25-085608-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611512}, {"id": "0001213900-25-085609", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Michael L. Koehneman", "who_key": "Koehneman Michael L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025085609/0001213900-25-085609-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611512}, {"id": "0001213900-25-085610", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Jacqueline L. White", "who_key": "White Jacqueline L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025085610/0001213900-25-085610-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611512}, {"id": "0001213900-25-085612", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Ken Jisser", "who_key": "Jisser Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025085612/0001213900-25-085612-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611512}, {"id": "0001213900-25-085628", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Nicholas Shevelyov", "who_key": "Shevelyov Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025085628/0001213900-25-085628-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611512}, {"id": "0001213900-25-052223", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Erick Soto", "who_key": "Soto Erick", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025052223/0001213900-25-052223-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743992}, {"id": "0001213900-25-052224", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Thomas Robert Szoke", "who_key": "Szoke Thomas Robert", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025052224/0001213900-25-052224-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743992}, {"id": "0001213900-25-052225", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Rhoniel Daguro", "who_key": "Daguro Rhoniel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025052225/0001213900-25-052225-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743992}, {"id": "0001213900-25-052226", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Edward C. Sellitto", "who_key": "Sellitto Edward C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025052226/0001213900-25-052226-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743992}, {"id": "0001213900-25-049461", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Thomas Robert Szoke", "who_key": "Szoke Thomas Robert", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on AUID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025049461/0001213900-25-049461-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754072}, {"id": "0001213900-24-108053", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Thomas Robert Szoke", "who_key": "Szoke Thomas Robert", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $13K of AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024108053/0001213900-24-108053-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995992}, {"id": "0001213900-24-107648", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Michael Charles Thompson", "who_key": "Thompson Michael Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32462.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024107648/0001213900-24-107648-index.htm", "trade_date": "2024-12-10", "timestamp": "2024-12-10", "mins": 997432}, {"id": "0001213900-24-107137", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Rhoniel Daguro", "who_key": "Daguro Rhoniel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25920.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024107137/0001213900-24-107137-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998872}], "recent_buys": [{"id": "0001213900-26-053073", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.09000000003, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $150K of AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026053073/0001213900-26-053073-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0001213900-26-050986", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.09000000003, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $150K of AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026050986/0001213900-26-050986-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0001213900-26-050984", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Ken Jisser", "who_key": "Jisser Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37499.4, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $37K of AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026050984/0001213900-26-050984-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0001213900-25-115072", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Ken Jisser", "who_key": "Jisser Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50406.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025115072/0001213900-25-115072-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493432}, {"id": "0001213900-25-114136", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 216499.68, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025114136/0001213900-25-114136-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499192}, {"id": "0001213900-24-107648", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Michael Charles Thompson", "who_key": "Thompson Michael Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32462.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024107648/0001213900-24-107648-index.htm", "trade_date": "2024-12-10", "timestamp": "2024-12-10", "mins": 997432}, {"id": "0001213900-24-107139", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Ken Jisser", "who_key": "Jisser Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51840.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024107139/0001213900-24-107139-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998872}, {"id": "0001213900-24-107137", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Rhoniel Daguro", "who_key": "Daguro Rhoniel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25920.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024107137/0001213900-24-107137-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998872}, {"id": "0001213900-24-056683", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Michael Charles Thompson", "who_key": "Thompson Michael Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99992.64, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024056683/0001213900-24-056683-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236472}, {"id": "0001213900-24-056682", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1125000.0, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024056682/0001213900-24-056682-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236472}, {"id": "0001213900-24-045929", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Ken Jisser", "who_key": "Jisser Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42020.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "5 insiders now buying AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024045929/0001213900-24-045929-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291192}, {"id": "0001213900-24-035960", "src": "INSIDERS", "ticker": "AUID", "cik": "1534154", "company": "authID Inc.", "company_raw": "authID Inc.", "who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 82200.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "5 insiders now buying AUID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024035960/0001213900-24-035960-index.htm", "trade_date": "2024-04-23", "timestamp": "2024-04-23", "mins": 1330072}], "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": "authID Inc. - Common Stock", "new_value": "authID Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001534154", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001534154", "applied": 1, "detected_at": "2026-09-10T10:06:08.058231"}]}, "key_people": [{"who": "Stephen Jeffrey Garchik", "who_key": "Garchik Stephen Jeffrey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5169897.538000001, "sold": 64150.08, "net": 5105747.458000001, "trades": 16, "top_score": 66.9, "lean": "buying", "history": [{"action": "SELL", "amount": 11150.080000000002, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710737/000121390026109486/0001213900-26-109486-index.htm"}, {"action": "BUY", "amount": 150000.09000000003, "date": "2026-04-29", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026050986/0001213900-26-050986-index.htm"}, {"action": "BUY", "amount": 150000.09000000003, "date": "2026-04-29", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026053073/0001213900-26-053073-index.htm"}, {"action": "SELL", "amount": 53000.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025121955/0001213900-25-121955-index.htm"}, {"action": "BUY", "amount": 216499.68, "date": "2025-11-21", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025114136/0001213900-25-114136-index.htm"}, {"action": "BUY", "amount": 1125000.0, "date": "2024-06-27", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024056682/0001213900-24-056682-index.htm"}, {"action": "BUY", "amount": 82200.0, "date": "2024-04-23", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024035960/0001213900-24-035960-index.htm"}, {"action": "BUY", "amount": 80745.0, "date": "2024-04-12", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024033027/0001213900-24-033027-index.htm"}, {"action": "BUY", "amount": 53580.0, "date": "2024-01-31", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024009203/0001213900-24-009203-index.htm"}, {"action": "BUY", "amount": 22750.0, "date": "2024-01-30", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024008066/0001213900-24-008066-index.htm"}, {"action": "BUY", "amount": 57946.0, "date": "2024-01-25", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024006675/0001213900-24-006675-index.htm"}, {"action": "BUY", "amount": 29434.79, "date": "2024-01-22", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024005856/0001213900-24-005856-index.htm"}, {"action": "BUY", "amount": 139655.0, "date": "2023-12-20", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390023097868/0001213900-23-097868-index.htm"}, {"action": "BUY", "amount": 1000002.0, "date": "2023-11-20", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390023089568/0001213900-23-089568-index.htm"}, {"action": "BUY", "amount": 132835.0, "date": "2023-09-15", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390023077762/0001213900-23-077762-index.htm"}, {"action": "BUY", "amount": 1929249.8880000003, "date": "2023-05-26", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390023044460/0001213900-23-044460-index.htm"}], "latest": {"action": "SELL", "amount": 11150.080000000002, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710737/000121390026109486/0001213900-26-109486-index.htm"}}, {"who": "Stuart Stoller", "who_key": "STOLLER STUART", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1500774.1, "net": -1500774.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1500774.1, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390021065492/0001213900-21-065492-index.htm"}], "latest": {"action": "SELL", "amount": 1500774.1, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390021065492/0001213900-21-065492-index.htm"}}, {"who": "Thomas L. Thimot", "who_key": "THIMOT THOMAS L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 499982.0, "sold": 0, "net": 499982.0, "trades": 1, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 499982.0, "date": "2021-08-26", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390021045476/0001213900-21-045476-index.htm"}], "latest": {"action": "BUY", "amount": 499982.0, "date": "2021-08-26", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390021045476/0001213900-21-045476-index.htm"}}, {"who": "Phillip L. Kumnick", "who_key": "Kumnick Phillip L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 499975.0, "sold": 0, "net": 499975.0, "trades": 1, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 499975.0, "date": "2021-08-26", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390021045392/0001213900-21-045392-index.htm"}], "latest": {"action": "BUY", "amount": 499975.0, "date": "2021-08-26", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390021045392/0001213900-21-045392-index.htm"}}, {"who": "Michael Charles Thompson", "who_key": "Thompson Michael Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 282456.64, "sold": 0, "net": 282456.64, "trades": 4, "top_score": 44.1, "lean": "buying", "history": [{"action": "BUY", "amount": 32462.0, "date": "2024-12-10", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024107648/0001213900-24-107648-index.htm"}, {"action": "BUY", "amount": 99992.64, "date": "2024-06-27", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024056683/0001213900-24-056683-index.htm"}, {"action": "BUY", "amount": 100002.0, "date": "2023-11-20", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390023089567/0001213900-23-089567-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2023-05-26", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390023044120/0001213900-23-044120-index.htm"}], "latest": {"action": "BUY", "amount": 32462.0, "date": "2024-12-10", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024107648/0001213900-24-107648-index.htm"}}, {"who": "Thomas Robert Szoke", "who_key": "Szoke Thomas Robert", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 263415.0652, "net": -263415.0652, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26205.920000000002, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025088228/0001213900-25-088228-index.htm"}, {"action": "SELL", "amount": 4591.25, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025087315/0001213900-25-087315-index.htm"}, {"action": "SELL", "amount": 12640.0, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024108053/0001213900-24-108053-index.htm"}, {"action": "SELL", "amount": 9381.0, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024107526/0001213900-24-107526-index.htm"}, {"action": "SELL", "amount": 6328.69, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024103563/0001213900-24-103563-index.htm"}, {"action": "SELL", "amount": 7225.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024101698/0001213900-24-101698-index.htm"}, {"action": "SELL", "amount": 10365.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024099628/0001213900-24-099628-index.htm"}, {"action": "SELL", "amount": 32357.4, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024077726/0001213900-24-077726-index.htm"}, {"action": "SELL", "amount": 16610.4, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024073974/0001213900-24-073974-index.htm"}, {"action": "SELL", "amount": 137710.4052, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024072659/0001213900-24-072659-index.htm"}], "latest": {"action": "SELL", "amount": 26205.920000000002, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025088228/0001213900-25-088228-index.htm"}}, {"who": "Philip R. Broenniman", "who_key": "Broenniman Philip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 249900.0, "sold": 0, "net": 249900.0, "trades": 1, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 249900.0, "date": "2021-08-26", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390021045475/0001213900-21-045475-index.htm"}], "latest": {"action": "BUY", "amount": 249900.0, "date": "2021-08-26", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390021045475/0001213900-21-045475-index.htm"}}, {"who": "Ken Jisser", "who_key": "Jisser Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 231765.4, "sold": 0, "net": 231765.4, "trades": 5, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 37499.4, "date": "2026-04-29", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026050984/0001213900-26-050984-index.htm"}, {"action": "BUY", "amount": 50406.0, "date": "2025-11-25", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390025115072/0001213900-25-115072-index.htm"}, {"action": "BUY", "amount": 51840.0, "date": "2024-12-09", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024107139/0001213900-24-107139-index.htm"}, {"action": "BUY", "amount": 42020.0, "date": "2024-05-20", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390024045929/0001213900-24-045929-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2023-05-26", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390023044220/0001213900-23-044220-index.htm"}], "latest": {"action": "BUY", "amount": 37499.4, "date": "2026-04-29", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534154/000121390026050984/0001213900-26-050984-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "CURRENT REPORT", "accession": "0001213900-26-108219", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0001213900-26-100201", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "CURRENT REPORT", "accession": "0001213900-26-096463", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-096295", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092659", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090298", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090227", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086236", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-29", "title": "PROSPECTUS", "accession": "0001213900-26-082837", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-28", "title": "Form EFFECT", "accession": "9999999995-26-002479", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-23", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-080882", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-078329", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075754", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-01", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-063512", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062915", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062913", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062910", "price_sensitive": false}, {"form": "D", "date": "2026-05-20", "title": "Form D", "accession": "0001213900-26-059605", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056689", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056639", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054574", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-07", "title": "Form 4/A", "accession": "0001213900-26-053073", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "CURRENT REPORT", "accession": "0001213900-26-051038", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001213900-26-050986", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001213900-26-050984", "price_sensitive": false}], "performance": {"ticker": "AUID", "has_prices": true, "summary": {"n": 35, "avg": -0.9047326383255238, "win_rate": 0.0, "best": -0.6173913043478261, "worst": -0.9937142857142858, "as_of": "2026-09-18"}, "buys": [{"who": "Garchik Stephen Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 150000.09000000003, "date": "2026-04-29", "score": 53.4, "ref_price": 1.15, "return": -0.6173913043478261}, {"who": "Garchik Stephen Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 150000.09000000003, "date": "2026-04-29", "score": 51.7, "ref_price": 1.15, "return": -0.6173913043478261}, {"who": "Jisser Ken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37499.4, "date": "2026-04-29", "score": 38.9, "ref_price": 1.15, "return": -0.6173913043478261}, {"who": "Jisser Ken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50406.0, "date": "2025-11-25", "score": 47.4, "ref_price": 1.24, "return": -0.6451612903225807}, {"who": "Garchik Stephen Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 216499.68, "date": "2025-11-21", "score": 58.0, "ref_price": 1.34, "return": -0.6716417910447762}, {"who": "Thompson Michael Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32462.0, "date": "2024-12-10", "score": 34.2, "ref_price": 6.44, "return": -0.9316770186335404}, {"who": "Jisser Ken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51840.0, "date": "2024-12-09", "score": 38.4, "ref_price": 6.3, "return": -0.9301587301587301}, {"who": "Daguro Rhoniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25920.0, "date": "2024-12-09", "score": 45.0, "ref_price": 6.3, "return": -0.9301587301587301}, {"who": "Thompson Michael Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99992.64, "date": "2024-06-27", "score": 41.8, "ref_price": 9.87, "return": -0.955420466058764}, {"who": "Garchik Stephen Jeffrey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1125000.0, "date": "2024-06-27", "score": 64.1, "ref_price": 9.87, "return": -0.955420466058764}, {"who": "Jisser Ken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42020.0, "date": "2024-05-20", "score": 36.8, "ref_price": 7.78, "return": -0.9434447300771208}, {"who": "Garchik Stephen Jeffrey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 82200.0, "date": "2024-04-23", "score": 35.7, "ref_price": 7.16, "return": -0.9385474860335195}, {"who": "Garchik Stephen Jeffrey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 80745.0, "date": "2024-04-12", "score": 35.6, "ref_price": 7.5, "return": -0.9413333333333332}, {"who": "Garchik Stephen Jeffrey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53580.0, "date": "2024-01-31", "score": 33.4, "ref_price": 9.21, "return": -0.9522258414766559}, {"who": "Garchik Stephen Jeffrey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22750.0, "date": "2024-01-30", "score": 29.0, "ref_price": 9.08, "return": -0.9515418502202644}, {"who": "Garchik Stephen Jeffrey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57946.0, "date": "2024-01-25", "score": 33.8, "ref_price": 9.2, "return": -0.9521739130434783}, {"who": "Garchik Stephen Jeffrey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29434.79, "date": "2024-01-22", "score": 30.3, "ref_price": 9.05, "return": -0.9513812154696133}, {"who": "Garchik Stephen Jeffrey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 139655.0, "date": "2023-12-20", "score": 38.5, "ref_price": 9.24, "return": -0.9523809523809524}, {"who": "Garchik Stephen Jeffrey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000002.0, "date": "2023-11-20", "score": 51.2, "ref_price": 6.7779, "return": -0.9350831378450551}, {"who": "Thompson Michael Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100002.0, "date": "2023-11-20", "score": 44.1, "ref_price": 6.7779, "return": -0.9350831378450551}, {"who": "Trelin Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49998.0, "date": "2023-11-20", "score": 45.3, "ref_price": 6.7779, "return": -0.9350831378450551}, {"who": "Daguro Rhoniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 49998.0, "date": "2023-11-20", "score": 55.5, "ref_price": 6.7779, "return": -0.9350831378450551}, {"who": "Garchik Stephen Jeffrey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 132835.0, "date": "2023-09-15", "score": 38.3, "ref_price": 8.52, "return": -0.9483568075117371}, {"who": "Garchik Stephen Jeffrey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1929249.8880000003, "date": "2023-05-26", "score": 66.9, "ref_price": 5.2848, "return": -0.9167423554344535}, {"who": "Jisser Ken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2023-05-26", "score": 42.9, "ref_price": 5.2848, "return": -0.9167423554344535}, {"who": "Thompson Michael Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2023-05-26", "score": 40.5, "ref_price": 5.2848, "return": -0.9167423554344535}, {"who": "Trelin Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2023-05-26", "score": 50.5, "ref_price": 5.2848, "return": -0.9167423554344535}, {"who": "Daguro Rhoniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50000.0, "date": "2023-05-26", "score": 45.5, "ref_price": 5.2848, "return": -0.9167423554344535}, {"who": "Koehneman Michael L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29845.0, "date": "2022-05-31", "score": 47.9, "ref_price": 23.92, "return": -0.9816053511705685}, {"who": "Smith Cecil N III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CTO", "amount": 50001.8, "date": "2022-03-21", "score": 55.5, "ref_price": 37.36, "return": -0.9882226980728052}, {"who": "THIMOT THOMAS L", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 499982.0, "date": "2021-08-26", "score": 57.4, "ref_price": 70.0, "return": -0.9937142857142858}, {"who": "Broenniman Philip R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249900.0, "date": "2021-08-26", "score": 45.5, "ref_price": 70.0, "return": -0.9937142857142858}, {"who": "Smith Cecil N III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CTO", "amount": 49994.0, "date": "2021-08-26", "score": 40.5, "ref_price": 70.0, "return": -0.9937142857142858}, {"who": "Kumnick Phillip L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499975.0, "date": "2021-08-26", "score": 62.4, "ref_price": 70.0, "return": -0.9937142857142858}, {"who": "Koehneman Michael L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14000.0, "date": "2021-08-26", "score": 44.1, "ref_price": 70.0, "return": -0.9937142857142858}]}, "price_series": [{"date": "2021-06-14", "close": 75.92, "volume": 4324.0}, {"date": "2021-06-15", "close": 72.0, "volume": 2535.0}, {"date": "2021-06-16", "close": 71.6, "volume": 2939.0}, {"date": "2021-06-17", "close": 72.0, "volume": 5743.0}, {"date": "2021-06-18", "close": 74.4, "volume": 4092.0}, {"date": "2021-06-21", "close": 76.64, "volume": 1081.0}, {"date": "2021-06-22", "close": 78.0, "volume": 2008.0}, {"date": "2021-06-23", "close": 85.6, "volume": 3046.0}, {"date": "2021-06-24", "close": 87.4, "volume": 2484.0}, {"date": "2021-06-25", "close": 100.0, "volume": 5430.0}, {"date": "2021-06-28", "close": 96.0, "volume": 3113.0}, {"date": "2021-06-29", "close": 99.6, "volume": 2107.0}, {"date": "2021-06-30", "close": 94.0, "volume": 2668.0}, {"date": "2021-07-01", "close": 95.92, "volume": 5279.0}, {"date": "2021-07-02", "close": 92.0, "volume": 2622.0}, {"date": "2021-07-06", "close": 90.0, "volume": 2302.0}, {"date": "2021-07-07", "close": 88.48, "volume": 1914.0}, {"date": "2021-07-08", "close": 90.0, "volume": 1923.0}, {"date": "2021-07-09", "close": 88.236, "volume": 3119.0}, {"date": "2021-07-12", "close": 90.0, "volume": 1510.0}, {"date": "2021-07-13", "close": 89.6, "volume": 1831.0}, {"date": "2021-07-14", "close": 85.2, "volume": 1341.0}, {"date": "2021-07-15", "close": 79.2, "volume": 4027.0}, {"date": "2021-07-16", "close": 77.2, "volume": 1559.0}, {"date": "2021-07-19", "close": 78.14, "volume": 1051.0}, {"date": "2021-07-20", "close": 79.2, "volume": 1354.0}, {"date": "2021-07-21", "close": 80.0, "volume": 1725.0}, {"date": "2021-07-22", "close": 80.0, "volume": 1200.0}, {"date": "2021-07-23", "close": 81.36, "volume": 167.0}, {"date": "2021-07-26", "close": 80.08, "volume": 1122.0}, {"date": "2021-07-27", "close": 80.4, "volume": 231.0}, {"date": "2021-07-28", "close": 79.2, "volume": 948.0}, {"date": "2021-07-29", "close": 78.8, "volume": 714.0}, {"date": "2021-07-30", "close": 78.8, "volume": 365.0}, {"date": "2021-08-02", "close": 76.24, "volume": 726.0}, {"date": "2021-08-03", "close": 77.04, "volume": 1331.0}, {"date": "2021-08-04", "close": 76.0, "volume": 913.0}, {"date": "2021-08-05", "close": 78.0, "volume": 1856.0}, {"date": "2021-08-06", "close": 74.08, "volume": 1282.0}, {"date": "2021-08-09", "close": 76.4, "volume": 1871.0}, {"date": "2021-08-10", "close": 81.2, "volume": 1246.0}, {"date": "2021-08-11", "close": 78.8, "volume": 1889.0}, {"date": "2021-08-12", "close": 85.6, "volume": 1760.0}, {"date": "2021-08-13", "close": 81.92, "volume": 1506.0}, {"date": "2021-08-16", "close": 77.12, "volume": 10983.0}, {"date": "2021-08-17", "close": 72.0, "volume": 6128.0}, {"date": "2021-08-18", "close": 66.48, "volume": 13304.0}, {"date": "2021-08-19", "close": 54.48, "volume": 18136.0}, {"date": "2021-08-20", "close": 69.2, "volume": 10680.0}, {"date": "2021-08-23", "close": 63.84, "volume": 5909.0}, {"date": "2021-08-24", "close": 59.2, "volume": 32962.0}, {"date": "2021-08-25", "close": 59.92, "volume": 15851.0}, {"date": "2021-08-26", "close": 70.0, "volume": 14003.0}, {"date": "2021-08-27", "close": 76.0, "volume": 16848.0}, {"date": "2021-08-30", "close": 74.4, "volume": 22319.0}, {"date": "2021-08-31", "close": 76.72, "volume": 13958.0}, {"date": "2021-09-01", "close": 89.44, "volume": 29218.0}, {"date": "2021-09-02", "close": 101.6, "volume": 36967.0}, {"date": "2021-09-03", "close": 93.52, "volume": 23832.0}, {"date": "2021-09-07", "close": 78.48, "volume": 14154.0}, {"date": "2021-09-08", "close": 86.8, "volume": 4908.0}, {"date": "2021-09-09", "close": 89.04, "volume": 8367.0}, {"date": "2021-09-10", "close": 97.6, "volume": 15131.0}, {"date": "2021-09-13", "close": 93.44, "volume": 7724.0}, {"date": "2021-09-14", "close": 94.0, "volume": 7046.0}, {"date": "2021-09-15", "close": 96.64, "volume": 15041.0}, {"date": "2021-09-16", "close": 97.6, "volume": 16600.0}, {"date": "2021-09-17", "close": 106.72, "volume": 89861.0}, {"date": "2021-09-20", "close": 98.08, "volume": 11095.0}, {"date": "2021-09-21", "close": 104.72, "volume": 10420.0}, {"date": "2021-09-22", "close": 104.8, "volume": 4355.0}, {"date": "2021-09-23", "close": 103.24, "volume": 6903.0}, {"date": "2021-09-24", "close": 103.6, "volume": 4104.0}, {"date": "2021-09-27", "close": 100.72, "volume": 4807.0}, {"date": "2021-09-28", "close": 101.92, "volume": 4023.0}, {"date": "2021-09-29", "close": 98.8, "volume": 9171.0}, {"date": "2021-09-30", "close": 89.52, "volume": 6700.0}, {"date": "2021-10-01", "close": 94.0, "volume": 1460.0}, {"date": "2021-10-04", "close": 94.4832, "volume": 1023.0}, {"date": "2021-10-05", "close": 92.0, "volume": 3941.0}, {"date": "2021-10-06", "close": 94.24, "volume": 3816.0}, {"date": "2021-10-07", "close": 92.24, "volume": 2160.0}, {"date": "2021-10-08", "close": 92.0, "volume": 1606.0}, {"date": "2021-10-11", "close": 95.28, "volume": 904.0}, {"date": "2021-10-12", "close": 96.0, "volume": 2801.0}, {"date": "2021-10-13", "close": 98.4, "volume": 3252.0}, {"date": "2021-10-14", "close": 99.2, "volume": 1373.0}, {"date": "2021-10-15", "close": 96.48, "volume": 1053.0}, {"date": "2021-10-18", "close": 99.6, "volume": 2048.0}, {"date": "2021-10-19", "close": 102.64, "volume": 5980.0}, {"date": "2021-10-20", "close": 103.2, "volume": 5516.0}, {"date": "2021-10-21", "close": 102.0, "volume": 10087.0}, {"date": "2021-10-22", "close": 101.76, "volume": 7175.0}, {"date": "2021-10-25", "close": 103.44, "volume": 5754.0}, {"date": "2021-10-26", "close": 104.32, "volume": 2726.0}, {"date": "2021-10-27", "close": 106.0, "volume": 3114.0}, {"date": "2021-10-28", "close": 108.0, "volume": 5125.0}, {"date": "2021-10-29", "close": 119.2, "volume": 14326.0}, {"date": "2021-11-01", "close": 121.68, "volume": 16145.0}, {"date": "2021-11-02", "close": 122.88, "volume": 9385.0}, {"date": "2021-11-03", "close": 129.04, "volume": 19828.0}, {"date": "2021-11-04", "close": 141.44, "volume": 18843.0}, {"date": "2021-11-05", "close": 138.64, "volume": 14898.0}, {"date": "2021-11-08", "close": 138.56, "volume": 14706.0}, {"date": "2021-11-09", "close": 136.32, "volume": 9376.0}, {"date": "2021-11-10", "close": 138.72, "volume": 3792.0}, {"date": "2021-11-11", "close": 138.56, "volume": 6818.0}, {"date": "2021-11-12", "close": 134.0, "volume": 15948.0}, {"date": "2021-11-15", "close": 127.76, "volume": 14328.0}, {"date": "2021-11-16", "close": 127.76, "volume": 7975.0}, {"date": "2021-11-17", "close": 128.4, "volume": 12750.0}, {"date": "2021-11-18", "close": 126.96, "volume": 11220.0}, {"date": "2021-11-19", "close": 127.6, "volume": 12253.0}, {"date": "2021-11-22", "close": 126.96, "volume": 9110.0}, {"date": "2021-11-23", "close": 124.24, "volume": 13797.0}, {"date": "2021-11-24", "close": 122.32, "volume": 21247.0}, {"date": "2021-11-26", "close": 119.44, "volume": 4799.0}, {"date": "2021-11-29", "close": 120.08, "volume": 12136.0}, {"date": "2021-11-30", "close": 118.32, "volume": 8583.0}, {"date": "2021-12-01", "close": 118.0, "volume": 8552.0}, {"date": "2021-12-02", "close": 113.84, "volume": 26695.0}, {"date": "2021-12-03", "close": 107.68, "volume": 18909.0}, {"date": "2021-12-06", "close": 113.76, "volume": 24099.0}, {"date": "2021-12-07", "close": 121.36, "volume": 17658.0}, {"date": "2021-12-08", "close": 125.68, "volume": 17127.0}, {"date": "2021-12-09", "close": 128.4, "volume": 26668.0}, {"date": "2021-12-10", "close": 129.28, "volume": 13530.0}, {"date": "2021-12-13", "close": 125.04, "volume": 25840.0}, {"date": "2021-12-14", "close": 118.8, "volume": 32649.0}, {"date": "2021-12-15", "close": 116.72, "volume": 54413.0}, {"date": "2021-12-16", "close": 105.04, "volume": 150503.0}, {"date": "2021-12-17", "close": 133.76, "volume": 417648.0}, {"date": "2021-12-20", "close": 119.36, "volume": 68202.0}, {"date": "2021-12-21", "close": 124.16, "volume": 53536.0}, {"date": "2021-12-22", "close": 133.76, "volume": 31025.0}, {"date": "2021-12-23", "close": 133.36, "volume": 27131.0}, {"date": "2021-12-27", "close": 133.36, "volume": 13161.0}, {"date": "2021-12-28", "close": 125.44, "volume": 10353.0}, {"date": "2021-12-29", "close": 121.28, "volume": 18870.0}, {"date": "2021-12-30", "close": 115.2, "volume": 13251.0}, {"date": "2021-12-31", "close": 112.24, "volume": 20107.0}, {"date": "2022-01-03", "close": 114.64, "volume": 15710.0}, {"date": "2022-01-04", "close": 110.16, "volume": 15002.0}, {"date": "2022-01-05", "close": 106.64, "volume": 18642.0}, {"date": "2022-01-06", "close": 98.56, "volume": 22006.0}, {"date": "2022-01-07", "close": 95.52, "volume": 8453.0}, {"date": "2022-01-10", "close": 91.12, "volume": 17661.0}, {"date": "2022-01-11", "close": 90.32, "volume": 15509.0}, {"date": "2022-01-12", "close": 84.8, "volume": 21682.0}, {"date": "2022-01-13", "close": 83.68, "volume": 12853.0}, {"date": "2022-01-14", "close": 77.68, "volume": 31853.0}, {"date": "2022-01-18", "close": 65.76, "volume": 29467.0}, {"date": "2022-01-19", "close": 59.28, "volume": 28630.0}, {"date": "2022-01-20", "close": 59.2, "volume": 29170.0}, {"date": "2022-01-21", "close": 58.24, "volume": 16333.0}, {"date": "2022-01-24", "close": 54.88, "volume": 13266.0}, {"date": "2022-01-25", "close": 51.12, "volume": 13683.0}, {"date": "2022-01-26", "close": 53.28, "volume": 14088.0}, {"date": "2022-01-27", "close": 50.48, "volume": 23648.0}, {"date": "2022-01-28", "close": 52.64, "volume": 11384.0}, {"date": "2022-01-31", "close": 55.52, "volume": 13617.0}, {"date": "2022-02-01", "close": 56.8, "volume": 7761.0}, {"date": "2022-02-02", "close": 53.76, "volume": 7747.0}, {"date": "2022-02-03", "close": 48.0, "volume": 8084.0}, {"date": "2022-02-04", "close": 53.12, "volume": 12680.0}, {"date": "2022-02-07", "close": 56.0, "volume": 36745.0}, {"date": "2022-02-08", "close": 57.28, "volume": 36040.0}, {"date": "2022-02-09", "close": 54.32, "volume": 16956.0}, {"date": "2022-02-10", "close": 50.0, "volume": 22392.0}, {"date": "2022-02-11", "close": 50.24, "volume": 9582.0}, {"date": "2022-02-14", "close": 47.36, "volume": 23043.0}, {"date": "2022-02-15", "close": 48.72, "volume": 39356.0}, {"date": "2022-02-16", "close": 46.96, "volume": 19244.0}, {"date": "2022-02-17", "close": 43.6, "volume": 18555.0}, {"date": "2022-02-18", "close": 44.64, "volume": 7677.0}, {"date": "2022-02-22", "close": 42.88, "volume": 14287.0}, {"date": "2022-02-23", "close": 39.68, "volume": 12172.0}, {"date": "2022-02-24", "close": 41.76, "volume": 19912.0}, {"date": "2022-02-25", "close": 39.36, "volume": 4400.0}, {"date": "2022-02-28", "close": 39.6, "volume": 3694.0}, {"date": "2022-03-01", "close": 38.56, "volume": 10341.0}, {"date": "2022-03-02", "close": 36.32, "volume": 14689.0}, {"date": "2022-03-03", "close": 35.76, "volume": 23126.0}, {"date": "2022-03-04", "close": 32.48, "volume": 17451.0}, {"date": "2022-03-07", "close": 29.2, "volume": 20616.0}, {"date": "2022-03-08", "close": 29.84, "volume": 19665.0}, {"date": "2022-03-09", "close": 30.32, "volume": 21332.0}, {"date": "2022-03-10", "close": 28.64, "volume": 20556.0}, {"date": "2022-03-11", "close": 30.0, "volume": 33438.0}, {"date": "2022-03-14", "close": 24.96, "volume": 28271.0}, {"date": "2022-03-15", "close": 24.72, "volume": 18734.0}, {"date": "2022-03-16", "close": 22.96, "volume": 29452.0}, {"date": "2022-03-17", "close": 22.64, "volume": 100742.0}, {"date": "2022-03-18", "close": 24.24, "volume": 299747.0}, {"date": "2022-03-21", "close": 37.36, "volume": 397204.0}, {"date": "2022-03-22", "close": 36.88, "volume": 69984.0}, {"date": "2022-03-23", "close": 39.76, "volume": 72091.0}, {"date": "2022-03-24", "close": 37.28, "volume": 33725.0}, {"date": "2022-03-25", "close": 33.84, "volume": 16560.0}, {"date": "2022-03-28", "close": 32.56, "volume": 14606.0}, {"date": "2022-03-29", "close": 32.08, "volume": 12903.0}, {"date": "2022-03-30", "close": 32.16, "volume": 9698.0}, {"date": "2022-03-31", "close": 31.36, "volume": 12112.0}, {"date": "2022-04-01", "close": 36.4, "volume": 26995.0}, {"date": "2022-04-04", "close": 32.32, "volume": 17598.0}, {"date": "2022-04-05", "close": 32.0, "volume": 10095.0}, {"date": "2022-04-06", "close": 29.44, "volume": 13581.0}, {"date": "2022-04-07", "close": 29.84, "volume": 10829.0}, {"date": "2022-04-08", "close": 25.92, "volume": 10333.0}, {"date": "2022-04-11", "close": 26.48, "volume": 12298.0}, {"date": "2022-04-12", "close": 26.4, "volume": 6516.0}, {"date": "2022-04-13", "close": 26.8, "volume": 5489.0}, {"date": "2022-04-14", "close": 26.4, "volume": 11644.0}, {"date": "2022-04-18", "close": 25.04, "volume": 14825.0}, {"date": "2022-04-19", "close": 26.8, "volume": 5085.0}, {"date": "2022-04-20", "close": 28.48, "volume": 6156.0}, {"date": "2022-04-21", "close": 28.08, "volume": 6270.0}, {"date": "2022-04-22", "close": 27.84, "volume": 6184.0}, {"date": "2022-04-25", "close": 26.6, "volume": 11953.0}, {"date": "2022-04-26", "close": 24.88, "volume": 10401.0}, {"date": "2022-04-27", "close": 26.08, "volume": 6287.0}, {"date": "2022-04-28", "close": 27.2, "volume": 7907.0}, {"date": "2022-04-29", "close": 25.12, "volume": 12645.0}, {"date": "2022-05-02", "close": 25.84, "volume": 8327.0}, {"date": "2022-05-03", "close": 26.64, "volume": 9766.0}, {"date": "2022-05-04", "close": 27.84, "volume": 7034.0}, {"date": "2022-05-05", "close": 26.8, "volume": 4033.0}, {"date": "2022-05-06", "close": 26.72, "volume": 6429.0}, {"date": "2022-05-09", "close": 26.8, "volume": 9877.0}, {"date": "2022-05-10", "close": 26.88, "volume": 6688.0}, {"date": "2022-05-11", "close": 25.76, "volume": 9749.0}, {"date": "2022-05-12", "close": 24.0, "volume": 2145.0}, {"date": "2022-05-13", "close": 24.08, "volume": 5770.0}, {"date": "2022-05-16", "close": 23.36, "volume": 12114.0}, {"date": "2022-05-17", "close": 24.0, "volume": 21678.0}, {"date": "2022-05-18", "close": 23.52, "volume": 4327.0}, {"date": "2022-05-19", "close": 24.32, "volume": 1380.0}, {"date": "2022-05-20", "close": 23.68, "volume": 9735.0}, {"date": "2022-05-23", "close": 23.52, "volume": 6414.0}, {"date": "2022-05-24", "close": 23.52, "volume": 1993.0}, {"date": "2022-05-25", "close": 23.92, "volume": 8734.0}, {"date": "2022-05-26", "close": 22.96, "volume": 6155.0}, {"date": "2022-05-27", "close": 24.0, "volume": 5247.0}, {"date": "2022-05-31", "close": 23.92, "volume": 6116.0}, {"date": "2022-06-01", "close": 23.44, "volume": 5003.0}, {"date": "2022-06-02", "close": 23.84, "volume": 2749.0}, {"date": "2022-06-03", "close": 23.6, "volume": 1419.0}, {"date": "2022-06-06", "close": 23.76, "volume": 6668.0}, {"date": "2022-06-07", "close": 22.8, "volume": 5170.0}, {"date": "2022-06-08", "close": 25.6, "volume": 4519.0}, {"date": "2022-06-09", "close": 26.16, "volume": 4777.0}, {"date": "2022-06-10", "close": 27.76, "volume": 4506.0}, {"date": "2022-06-13", "close": 26.16, "volume": 14087.0}, {"date": "2022-06-14", "close": 27.04, "volume": 8188.0}, {"date": "2022-06-15", "close": 24.16, "volume": 7982.0}, {"date": "2022-06-16", "close": 23.92, "volume": 4572.0}, {"date": "2022-06-17", "close": 21.2, "volume": 15841.0}, {"date": "2022-06-21", "close": 19.28, "volume": 8112.0}, {"date": "2022-06-22", "close": 17.52, "volume": 2415.0}, {"date": "2022-06-23", "close": 15.2, "volume": 11975.0}, {"date": "2022-06-24", "close": 16.0, "volume": 24928.0}, {"date": "2022-06-27", "close": 15.6, "volume": 3062.0}, {"date": "2022-06-28", "close": 14.08, "volume": 7258.0}, {"date": "2022-06-29", "close": 12.0, "volume": 19893.0}, {"date": "2022-06-30", "close": 15.52, "volume": 17232.0}, {"date": "2022-07-01", "close": 15.12, "volume": 5994.0}, {"date": "2022-07-05", "close": 15.84, "volume": 2067.0}, {"date": "2022-07-06", "close": 16.48, "volume": 5471.0}, {"date": "2022-07-07", "close": 19.12, "volume": 3820.0}, {"date": "2022-07-08", "close": 21.12, "volume": 6395.0}, {"date": "2022-07-11", "close": 23.36, "volume": 10613.0}, {"date": "2022-07-12", "close": 23.68, "volume": 10415.0}, {"date": "2022-07-13", "close": 24.32, "volume": 5968.0}, {"date": "2022-07-14", "close": 24.72, "volume": 6524.0}, {"date": "2022-07-15", "close": 24.72, "volume": 6838.0}, {"date": "2022-07-18", "close": 23.8, "volume": 20964.0}, {"date": "2022-07-19", "close": 24.24, "volume": 6075.0}, {"date": "2022-07-20", "close": 24.56, "volume": 4274.0}, {"date": "2022-07-21", "close": 25.52, "volume": 1362.0}, {"date": "2022-07-22", "close": 26.0, "volume": 2771.0}, {"date": "2022-07-25", "close": 23.76, "volume": 8600.0}, {"date": "2022-07-26", "close": 23.84, "volume": 7285.0}, {"date": "2022-07-27", "close": 23.12, "volume": 8625.0}, {"date": "2022-07-28", "close": 24.96, "volume": 12429.0}, {"date": "2022-07-29", "close": 25.04, "volume": 1358.0}, {"date": "2022-08-01", "close": 24.16, "volume": 1890.0}, {"date": "2022-08-02", "close": 23.84, "volume": 3378.0}, {"date": "2022-08-03", "close": 23.76, "volume": 11588.0}, {"date": "2022-08-04", "close": 25.04, "volume": 10175.0}, {"date": "2022-08-05", "close": 24.64, "volume": 8569.0}, {"date": "2022-08-08", "close": 23.76, "volume": 7066.0}, {"date": "2022-08-09", "close": 24.48, "volume": 5262.0}, {"date": "2022-08-10", "close": 22.96, "volume": 4643.0}, {"date": "2022-08-11", "close": 22.64, "volume": 3015.0}, {"date": "2022-08-12", "close": 20.08, "volume": 9990.0}, {"date": "2022-08-15", "close": 20.88, "volume": 7739.0}, {"date": "2022-08-16", "close": 20.96, "volume": 6032.0}, {"date": "2022-08-17", "close": 20.96, "volume": 4050.0}, {"date": "2022-08-18", "close": 21.12, "volume": 1748.0}, {"date": "2022-08-19", "close": 21.52, "volume": 1875.0}, {"date": "2022-08-22", "close": 20.72, "volume": 2349.0}, {"date": "2022-08-23", "close": 21.36, "volume": 1850.0}, {"date": "2022-08-24", "close": 21.92, "volume": 2133.0}, {"date": "2022-08-25", "close": 22.96, "volume": 6202.0}, {"date": "2022-08-26", "close": 23.68, "volume": 5302.0}, {"date": "2022-08-29", "close": 22.56, "volume": 2941.0}, {"date": "2022-08-30", "close": 20.48, "volume": 6602.0}, {"date": "2022-08-31", "close": 20.0, "volume": 4238.0}, {"date": "2022-09-01", "close": 19.2, "volume": 6538.0}, {"date": "2022-09-02", "close": 21.04, "volume": 937.0}, {"date": "2022-09-06", "close": 22.32, "volume": 863.0}, {"date": "2022-09-07", "close": 25.36, "volume": 4006.0}, {"date": "2022-09-08", "close": 24.72, "volume": 2751.0}, {"date": "2022-09-09", "close": 26.88, "volume": 3167.0}, {"date": "2022-09-12", "close": 26.24, "volume": 2004.0}, {"date": "2022-09-13", "close": 26.44, "volume": 4583.0}, {"date": "2022-09-14", "close": 26.96, "volume": 5783.0}, {"date": "2022-09-15", "close": 26.16, "volume": 2277.0}, {"date": "2022-09-16", "close": 24.96, "volume": 3434.0}, {"date": "2022-09-19", "close": 25.12, "volume": 2204.0}, {"date": "2022-09-20", "close": 24.24, "volume": 645.0}, {"date": "2022-09-21", "close": 24.56, "volume": 729.0}, {"date": "2022-09-22", "close": 23.6, "volume": 998.0}, {"date": "2022-09-23", "close": 24.0, "volume": 2596.0}, {"date": "2022-09-26", "close": 23.6, "volume": 1131.0}, {"date": "2022-09-27", "close": 23.76, "volume": 600.0}, {"date": "2022-09-28", "close": 23.2, "volume": 414.0}, {"date": "2022-09-29", "close": 23.04, "volume": 1729.0}, {"date": "2022-09-30", "close": 23.12, "volume": 2330.0}, {"date": "2022-10-03", "close": 23.92, "volume": 967.0}, {"date": "2022-10-04", "close": 21.84, "volume": 4113.0}, {"date": "2022-10-05", "close": 20.08, "volume": 1153.0}, {"date": "2022-10-06", "close": 19.92, "volume": 4311.0}, {"date": "2022-10-07", "close": 15.44, "volume": 4792.0}, {"date": "2022-10-10", "close": 15.36, "volume": 1121.0}, {"date": "2022-10-11", "close": 16.28, "volume": 15295.0}, {"date": "2022-10-12", "close": 13.76, "volume": 2061.0}, {"date": "2022-10-13", "close": 15.28, "volume": 10800.0}, {"date": "2022-10-14", "close": 12.4, "volume": 5491.0}, {"date": "2022-10-17", "close": 13.2, "volume": 926.0}, {"date": "2022-10-18", "close": 11.6, "volume": 5922.0}, {"date": "2022-10-19", "close": 10.72, "volume": 3192.0}, {"date": "2022-10-20", "close": 11.04, "volume": 1170.0}, {"date": "2022-10-21", "close": 8.0, "volume": 26271.0}, {"date": "2022-10-24", "close": 9.08, "volume": 3590.0}, {"date": "2022-10-25", "close": 10.96, "volume": 6339.0}, {"date": "2022-10-26", "close": 9.92, "volume": 2423.0}, {"date": "2022-10-27", "close": 10.8, "volume": 3150.0}, {"date": "2022-10-28", "close": 11.2, "volume": 2740.0}, {"date": "2022-10-31", "close": 9.6, "volume": 2407.0}, {"date": "2022-11-01", "close": 9.2, "volume": 840.0}, {"date": "2022-11-02", "close": 8.6, "volume": 1500.0}, {"date": "2022-11-03", "close": 8.4, "volume": 2908.0}, {"date": "2022-11-04", "close": 9.0552, "volume": 415.0}, {"date": "2022-11-07", "close": 8.96, "volume": 317.0}, {"date": "2022-11-08", "close": 8.6512, "volume": 1491.0}, {"date": "2022-11-09", "close": 8.0, "volume": 897.0}, {"date": "2022-11-10", "close": 8.0, "volume": 1299.0}, {"date": "2022-11-11", "close": 7.2, "volume": 5347.0}, {"date": "2022-11-14", "close": 7.52, "volume": 9560.0}, {"date": "2022-11-15", "close": 7.68, "volume": 4803.0}, {"date": "2022-11-16", "close": 7.44, "volume": 863.0}, {"date": "2022-11-17", "close": 6.56, "volume": 5169.0}, {"date": "2022-11-18", "close": 6.9432, "volume": 482.0}, {"date": "2022-11-21", "close": 6.8824, "volume": 2391.0}, {"date": "2022-11-22", "close": 7.288, "volume": 7370.0}, {"date": "2022-11-23", "close": 7.6, "volume": 6351.0}, {"date": "2022-11-25", "close": 7.92, "volume": 5967.0}, {"date": "2022-11-28", "close": 7.3616, "volume": 5463.0}, {"date": "2022-11-29", "close": 7.6416, "volume": 6818.0}, {"date": "2022-11-30", "close": 8.88, "volume": 7550.0}, {"date": "2022-12-01", "close": 8.2368, "volume": 2817.0}, {"date": "2022-12-02", "close": 6.96, "volume": 6178.0}, {"date": "2022-12-05", "close": 6.9048, "volume": 3564.0}, {"date": "2022-12-06", "close": 7.2184, "volume": 8884.0}, {"date": "2022-12-07", "close": 8.0, "volume": 6886.0}, {"date": "2022-12-08", "close": 7.3728, "volume": 5797.0}, {"date": "2022-12-09", "close": 7.7608, "volume": 715.0}, {"date": "2022-12-12", "close": 7.2336, "volume": 4199.0}, {"date": "2022-12-13", "close": 7.68, "volume": 3026.0}, {"date": "2022-12-14", "close": 6.204, "volume": 8731.0}, {"date": "2022-12-15", "close": 5.6808, "volume": 378.0}, {"date": "2022-12-16", "close": 6.5608, "volume": 10780.0}, {"date": "2022-12-19", "close": 6.3528, "volume": 1502.0}, {"date": "2022-12-20", "close": 6.2656, "volume": 4862.0}, {"date": "2022-12-21", "close": 6.2656, "volume": 3988.0}, {"date": "2022-12-22", "close": 6.2404, "volume": 2959.0}, {"date": "2022-12-23", "close": 5.0448, "volume": 10829.0}, {"date": "2022-12-27", "close": 4.8004, "volume": 9761.0}, {"date": "2022-12-28", "close": 4.7208, "volume": 4922.0}, {"date": "2022-12-29", "close": 4.586, "volume": 9576.0}, {"date": "2022-12-30", "close": 4.6328, "volume": 3030.0}, {"date": "2023-01-03", "close": 5.04, "volume": 2557.0}, {"date": "2023-01-04", "close": 5.1992, "volume": 1153.0}, {"date": "2023-01-05", "close": 5.12, "volume": 1571.0}, {"date": "2023-01-06", "close": 4.8576, "volume": 4781.0}, {"date": "2023-01-09", "close": 4.56, "volume": 3812.0}, {"date": "2023-01-10", "close": 5.1192, "volume": 8139.0}, {"date": "2023-01-11", "close": 5.2472, "volume": 4001.0}, {"date": "2023-01-12", "close": 5.1992, "volume": 1142.0}, {"date": "2023-01-13", "close": 5.4384, "volume": 2703.0}, {"date": "2023-01-17", "close": 4.8608, "volume": 7535.0}, {"date": "2023-01-18", "close": 4.7216, "volume": 2702.0}, {"date": "2023-01-19", "close": 4.488, "volume": 105.0}, {"date": "2023-01-20", "close": 4.4056, "volume": 3806.0}, {"date": "2023-01-23", "close": 4.72, "volume": 9085.0}, {"date": "2023-01-24", "close": 4.48, "volume": 477.0}, {"date": "2023-01-25", "close": 4.48, "volume": 3017.0}, {"date": "2023-01-26", "close": 4.16, "volume": 6339.0}, {"date": "2023-01-27", "close": 4.392, "volume": 9618.0}, {"date": "2023-01-30", "close": 5.8368, "volume": 116377.0}, {"date": "2023-01-31", "close": 4.58, "volume": 38111.0}, {"date": "2023-02-01", "close": 4.64, "volume": 11340.0}, {"date": "2023-02-02", "close": 4.624, "volume": 18454.0}, {"date": "2023-02-03", "close": 4.608, "volume": 23287.0}, {"date": "2023-02-06", "close": 4.88, "volume": 49885.0}, {"date": "2023-02-07", "close": 3.72, "volume": 52921.0}, {"date": "2023-02-08", "close": 3.4488, "volume": 26299.0}, {"date": "2023-02-09", "close": 3.292, "volume": 6643.0}, {"date": "2023-02-10", "close": 3.064, "volume": 16404.0}, {"date": "2023-02-13", "close": 2.88, "volume": 12238.0}, {"date": "2023-02-14", "close": 2.8, "volume": 7763.0}, {"date": "2023-02-15", "close": 3.04, "volume": 3861.0}, {"date": "2023-02-16", "close": 2.556, "volume": 25463.0}, {"date": "2023-02-17", "close": 2.52, "volume": 2533.0}, {"date": "2023-02-21", "close": 2.9912, "volume": 28531.0}, {"date": "2023-02-22", "close": 3.04, "volume": 13118.0}, {"date": "2023-02-23", "close": 3.0856, "volume": 7051.0}, {"date": "2023-02-24", "close": 3.2208, "volume": 19797.0}, {"date": "2023-02-27", "close": 3.84, "volume": 39106.0}, {"date": "2023-02-28", "close": 3.7808, "volume": 10469.0}, {"date": "2023-03-01", "close": 3.76, "volume": 7872.0}, {"date": "2023-03-02", "close": 3.62, "volume": 3146.0}, {"date": "2023-03-03", "close": 3.6, "volume": 11678.0}, {"date": "2023-03-06", "close": 3.155, "volume": 4947.0}, {"date": "2023-03-07", "close": 3.1976, "volume": 2758.0}, {"date": "2023-03-08", "close": 2.888, "volume": 2566.0}, {"date": "2023-03-09", "close": 3.2, "volume": 4617.0}, {"date": "2023-03-10", "close": 3.184, "volume": 11981.0}, {"date": "2023-03-13", "close": 2.828, "volume": 2927.0}, {"date": "2023-03-14", "close": 2.64, "volume": 2682.0}, {"date": "2023-03-15", "close": 2.56, "volume": 3365.0}, {"date": "2023-03-16", "close": 2.4, "volume": 7145.0}, {"date": "2023-03-17", "close": 2.44, "volume": 8723.0}, {"date": "2023-03-20", "close": 2.8024, "volume": 35177.0}, {"date": "2023-03-21", "close": 3.5616, "volume": 16613.0}, {"date": "2023-03-22", "close": 3.8408, "volume": 13109.0}, {"date": "2023-03-23", "close": 3.5408, "volume": 2824.0}, {"date": "2023-03-24", "close": 3.8, "volume": 3433.0}, {"date": "2023-03-27", "close": 3.44, "volume": 678.0}, {"date": "2023-03-28", "close": 3.68, "volume": 6193.0}, {"date": "2023-03-29", "close": 3.7288, "volume": 3458.0}, {"date": "2023-03-30", "close": 3.4312, "volume": 1105.0}, {"date": "2023-03-31", "close": 3.6, "volume": 3509.0}, {"date": "2023-04-03", "close": 3.5952, "volume": 1018.0}, {"date": "2023-04-04", "close": 3.5864, "volume": 400.0}, {"date": "2023-04-05", "close": 3.0008, "volume": 3507.0}, {"date": "2023-04-06", "close": 2.96, "volume": 1206.0}, {"date": "2023-04-10", "close": 3.1776, "volume": 1617.0}, {"date": "2023-04-11", "close": 3.1496, "volume": 899.0}, {"date": "2023-04-12", "close": 2.9616, "volume": 2564.0}, {"date": "2023-04-13", "close": 3.2728, "volume": 163.0}, {"date": "2023-04-14", "close": 3.2664, "volume": 185.0}, {"date": "2023-04-17", "close": 3.2416, "volume": 3254.0}, {"date": "2023-04-18", "close": 3.284, "volume": 3221.0}, {"date": "2023-04-19", "close": 3.36, "volume": 1137.0}, {"date": "2023-04-20", "close": 3.84, "volume": 19986.0}, {"date": "2023-04-21", "close": 3.5608, "volume": 2074.0}, {"date": "2023-04-24", "close": 2.96, "volume": 4244.0}, {"date": "2023-04-25", "close": 3.0016, "volume": 3313.0}, {"date": "2023-04-26", "close": 3.3592, "volume": 1608.0}, {"date": "2023-04-27", "close": 3.12, "volume": 2576.0}, {"date": "2023-04-28", "close": 2.7992, "volume": 3132.0}, {"date": "2023-05-01", "close": 2.8, "volume": 3002.0}, {"date": "2023-05-02", "close": 2.9292, "volume": 4441.0}, {"date": "2023-05-03", "close": 2.86, "volume": 600.0}, {"date": "2023-05-04", "close": 3.04, "volume": 1074.0}, {"date": "2023-05-05", "close": 2.8744, "volume": 185.0}, {"date": "2023-05-08", "close": 3.1009, "volume": 1525.0}, {"date": "2023-05-09", "close": 3.2, "volume": 347.0}, {"date": "2023-05-10", "close": 2.92, "volume": 1676.0}, {"date": "2023-05-11", "close": 2.9216, "volume": 656.0}, {"date": "2023-05-12", "close": 2.8, "volume": 454.0}, {"date": "2023-05-15", "close": 3.1224, "volume": 4261.0}, {"date": "2023-05-16", "close": 3.3728, "volume": 3957.0}, {"date": "2023-05-17", "close": 3.28, "volume": 940.0}, {"date": "2023-05-18", "close": 3.44, "volume": 6257.0}, {"date": "2023-05-19", "close": 4.08, "volume": 13688.0}, {"date": "2023-05-22", "close": 4.04, "volume": 13060.0}, {"date": "2023-05-23", "close": 5.36, "volume": 52062.0}, {"date": "2023-05-24", "close": 5.2056, "volume": 16529.0}, {"date": "2023-05-25", "close": 4.8008, "volume": 8732.0}, {"date": "2023-05-26", "close": 5.2848, "volume": 10529.0}, {"date": "2023-05-30", "close": 6.32, "volume": 20350.0}, {"date": "2023-05-31", "close": 5.44, "volume": 36282.0}, {"date": "2023-06-01", "close": 5.4776, "volume": 12329.0}, {"date": "2023-06-02", "close": 5.76, "volume": 5816.0}, {"date": "2023-06-05", "close": 5.6, "volume": 3726.0}, {"date": "2023-06-06", "close": 5.76, "volume": 3168.0}, {"date": "2023-06-07", "close": 5.92, "volume": 2698.0}, {"date": "2023-06-08", "close": 6.048, "volume": 7900.0}, {"date": "2023-06-09", "close": 5.76, "volume": 5704.0}, {"date": "2023-06-12", "close": 6.0792, "volume": 10200.0}, {"date": "2023-06-13", "close": 5.76, "volume": 3354.0}, {"date": "2023-06-14", "close": 5.28, "volume": 6398.0}, {"date": "2023-06-15", "close": 5.76, "volume": 2999.0}, {"date": "2023-06-16", "close": 5.6, "volume": 3667.0}, {"date": "2023-06-20", "close": 5.5632, "volume": 7490.0}, {"date": "2023-06-21", "close": 5.72, "volume": 6622.0}, {"date": "2023-06-22", "close": 5.448, "volume": 4216.0}, {"date": "2023-06-23", "close": 5.6, "volume": 30164.0}, {"date": "2023-06-26", "close": 5.3104, "volume": 15737.0}, {"date": "2023-06-27", "close": 5.5304, "volume": 6831.0}, {"date": "2023-06-28", "close": 5.48, "volume": 7194.0}, {"date": "2023-06-29", "close": 5.9856, "volume": 3587.0}, {"date": "2023-06-30", "close": 7.12, "volume": 45445.0}, {"date": "2023-07-03", "close": 7.6, "volume": 19531.0}, {"date": "2023-07-05", "close": 7.6608, "volume": 34771.0}, {"date": "2023-07-06", "close": 6.8008, "volume": 27183.0}, {"date": "2023-07-07", "close": 7.5024, "volume": 52610.0}, {"date": "2023-07-10", "close": 6.43, "volume": 180237.0}, {"date": "2023-07-11", "close": 6.91, "volume": 28372.0}, {"date": "2023-07-12", "close": 7.36, "volume": 26286.0}, {"date": "2023-07-13", "close": 6.75, "volume": 23139.0}, {"date": "2023-07-14", "close": 7.3, "volume": 19066.0}, {"date": "2023-07-17", "close": 7.98, "volume": 15007.0}, {"date": "2023-07-18", "close": 7.672, "volume": 22882.0}, {"date": "2023-07-19", "close": 7.87, "volume": 19404.0}, {"date": "2023-07-20", "close": 7.71, "volume": 15988.0}, {"date": "2023-07-21", "close": 7.55, "volume": 7284.0}, {"date": "2023-07-24", "close": 7.4901, "volume": 10895.0}, {"date": "2023-07-25", "close": 7.66, "volume": 2625.0}, {"date": "2023-07-26", "close": 7.28, "volume": 7883.0}, {"date": "2023-07-27", "close": 7.5, "volume": 79226.0}, {"date": "2023-07-28", "close": 8.17, "volume": 9053.0}, {"date": "2023-07-31", "close": 7.92, "volume": 14239.0}, {"date": "2023-08-01", "close": 8.54, "volume": 14765.0}, {"date": "2023-08-02", "close": 8.32, "volume": 9517.0}, {"date": "2023-08-03", "close": 8.21, "volume": 4830.0}, {"date": "2023-08-04", "close": 8.2, "volume": 18633.0}, {"date": "2023-08-07", "close": 8.5101, "volume": 12851.0}, {"date": "2023-08-08", "close": 8.68, "volume": 6021.0}, {"date": "2023-08-09", "close": 9.1004, "volume": 12114.0}, {"date": "2023-08-10", "close": 10.09, "volume": 34499.0}, {"date": "2023-08-11", "close": 9.3186, "volume": 19472.0}, {"date": "2023-08-14", "close": 9.17, "volume": 9909.0}, {"date": "2023-08-15", "close": 8.87, "volume": 3525.0}, {"date": "2023-08-16", "close": 8.99, "volume": 2441.0}, {"date": "2023-08-17", "close": 8.84, "volume": 5521.0}, {"date": "2023-08-18", "close": 9.75, "volume": 16998.0}, {"date": "2023-08-21", "close": 9.66, "volume": 7488.0}, {"date": "2023-08-22", "close": 9.73, "volume": 13668.0}, {"date": "2023-08-23", "close": 9.46, "volume": 5575.0}, {"date": "2023-08-24", "close": 9.63, "volume": 13968.0}, {"date": "2023-08-25", "close": 9.54, "volume": 11047.0}, {"date": "2023-08-28", "close": 10.3069, "volume": 13472.0}, {"date": "2023-08-29", "close": 10.96, "volume": 29380.0}, {"date": "2023-08-30", "close": 9.15, "volume": 32912.0}, {"date": "2023-08-31", "close": 8.51, "volume": 22269.0}, {"date": "2023-09-01", "close": 8.98, "volume": 4081.0}, {"date": "2023-09-05", "close": 8.7109, "volume": 11948.0}, {"date": "2023-09-06", "close": 9.03, "volume": 2593.0}, {"date": "2023-09-07", "close": 9.12, "volume": 11233.0}, {"date": "2023-09-08", "close": 9.02, "volume": 7084.0}, {"date": "2023-09-11", "close": 9.34, "volume": 16439.0}, {"date": "2023-09-12", "close": 8.58, "volume": 15201.0}, {"date": "2023-09-13", "close": 8.56, "volume": 12608.0}, {"date": "2023-09-14", "close": 8.5, "volume": 7853.0}, {"date": "2023-09-15", "close": 8.52, "volume": 114281.0}, {"date": "2023-09-18", "close": 8.375, "volume": 21562.0}, {"date": "2023-09-19", "close": 8.54, "volume": 5023.0}, {"date": "2023-09-20", "close": 8.92, "volume": 9406.0}, {"date": "2023-09-21", "close": 8.99, "volume": 9600.0}, {"date": "2023-09-22", "close": 8.8, "volume": 23613.0}, {"date": "2023-09-25", "close": 8.47, "volume": 6455.0}, {"date": "2023-09-26", "close": 7.81, "volume": 51776.0}, {"date": "2023-09-27", "close": 7.62, "volume": 4206.0}, {"date": "2023-09-28", "close": 7.7, "volume": 13809.0}, {"date": "2023-09-29", "close": 7.75, "volume": 7574.0}, {"date": "2023-10-02", "close": 8.1, "volume": 6413.0}, {"date": "2023-10-03", "close": 7.81, "volume": 2490.0}, {"date": "2023-10-04", "close": 7.93, "volume": 5850.0}, {"date": "2023-10-05", "close": 7.85, "volume": 3615.0}, {"date": "2023-10-06", "close": 8.22, "volume": 14595.0}, {"date": "2023-10-09", "close": 8.1294, "volume": 6636.0}, {"date": "2023-10-10", "close": 8.11, "volume": 7469.0}, {"date": "2023-10-11", "close": 8.0, "volume": 8894.0}, {"date": "2023-10-12", "close": 7.9347, "volume": 5099.0}, {"date": "2023-10-13", "close": 7.9, "volume": 5829.0}, {"date": "2023-10-16", "close": 7.71, "volume": 5130.0}, {"date": "2023-10-17", "close": 7.68, "volume": 12658.0}, {"date": "2023-10-18", "close": 7.6501, "volume": 2573.0}, {"date": "2023-10-19", "close": 7.65, "volume": 856.0}, {"date": "2023-10-20", "close": 7.5, "volume": 17273.0}, {"date": "2023-10-23", "close": 7.32, "volume": 16187.0}, {"date": "2023-10-24", "close": 7.245, "volume": 2416.0}, {"date": "2023-10-25", "close": 6.5128, "volume": 9033.0}, {"date": "2023-10-26", "close": 5.9415, "volume": 28637.0}, {"date": "2023-10-27", "close": 6.0, "volume": 10264.0}, {"date": "2023-10-30", "close": 6.13, "volume": 14078.0}, {"date": "2023-10-31", "close": 6.0, "volume": 2433.0}, {"date": "2023-11-01", "close": 5.7749, "volume": 14390.0}, {"date": "2023-11-02", "close": 6.28, "volume": 14029.0}, {"date": "2023-11-03", "close": 6.5499, "volume": 9768.0}, {"date": "2023-11-06", "close": 6.77, "volume": 9616.0}, {"date": "2023-11-07", "close": 6.7, "volume": 3257.0}, {"date": "2023-11-08", "close": 6.75, "volume": 18872.0}, {"date": "2023-11-09", "close": 6.0, "volume": 22173.0}, {"date": "2023-11-10", "close": 6.25, "volume": 4144.0}, {"date": "2023-11-13", "close": 6.01, "volume": 6447.0}, {"date": "2023-11-14", "close": 6.08, "volume": 6687.0}, {"date": "2023-11-15", "close": 6.47, "volume": 8306.0}, {"date": "2023-11-16", "close": 6.47, "volume": null}, {"date": "2023-11-17", "close": 6.19, "volume": 7736.0}, {"date": "2023-11-20", "close": 6.7779, "volume": 53367.0}, {"date": "2023-11-21", "close": 7.12, "volume": 4183.0}, {"date": "2023-11-22", "close": 7.98, "volume": 19350.0}, {"date": "2023-11-24", "close": 8.56, "volume": 20341.0}, {"date": "2023-11-27", "close": 8.98, "volume": 29588.0}, {"date": "2023-11-28", "close": 9.22, "volume": 21828.0}, {"date": "2023-11-29", "close": 9.48, "volume": 17289.0}, {"date": "2023-11-30", "close": 9.48, "volume": 27384.0}, {"date": "2023-12-01", "close": 9.85, "volume": 31698.0}, {"date": "2023-12-04", "close": 9.77, "volume": 13370.0}, {"date": "2023-12-05", "close": 9.05, "volume": 15425.0}, {"date": "2023-12-06", "close": 8.1, "volume": 14422.0}, {"date": "2023-12-07", "close": 8.31, "volume": 3968.0}, {"date": "2023-12-08", "close": 8.35, "volume": 16053.0}, {"date": "2023-12-11", "close": 8.62, "volume": 14444.0}, {"date": "2023-12-12", "close": 9.25, "volume": 16678.0}, {"date": "2023-12-13", "close": 9.11, "volume": 19239.0}, {"date": "2023-12-14", "close": 9.25, "volume": 12309.0}, {"date": "2023-12-15", "close": 8.99, "volume": 9923.0}, {"date": "2023-12-18", "close": 9.09, "volume": 16036.0}, {"date": "2023-12-19", "close": 8.78, "volume": 17709.0}, {"date": "2023-12-20", "close": 9.24, "volume": 32734.0}, {"date": "2023-12-21", "close": 9.25, "volume": 20452.0}, {"date": "2023-12-22", "close": 9.94, "volume": 24588.0}, {"date": "2023-12-26", "close": 9.59, "volume": 64361.0}, {"date": "2023-12-27", "close": 8.49, "volume": 49310.0}, {"date": "2023-12-28", "close": 8.79, "volume": 48770.0}, {"date": "2023-12-29", "close": 9.46, "volume": 26290.0}, {"date": "2024-01-02", "close": 9.54, "volume": 5091.0}, {"date": "2024-01-03", "close": 9.9, "volume": 6053.0}, {"date": "2024-01-04", "close": 10.16, "volume": 18292.0}, {"date": "2024-01-05", "close": 9.7, "volume": 18479.0}, {"date": "2024-01-08", "close": 9.32, "volume": 6238.0}, {"date": "2024-01-09", "close": 9.61, "volume": 10016.0}, {"date": "2024-01-10", "close": 9.56, "volume": 7188.0}, {"date": "2024-01-11", "close": 9.7, "volume": 4970.0}, {"date": "2024-01-12", "close": 9.59, "volume": 12941.0}, {"date": "2024-01-16", "close": 9.6, "volume": 6070.0}, {"date": "2024-01-17", "close": 9.78, "volume": 9954.0}, {"date": "2024-01-18", "close": 9.09, "volume": 37707.0}, {"date": "2024-01-19", "close": 8.41, "volume": 6038.0}, {"date": "2024-01-22", "close": 9.05, "volume": 14480.0}, {"date": "2024-01-23", "close": 9.16, "volume": 1561.0}, {"date": "2024-01-24", "close": 8.8, "volume": 19048.0}, {"date": "2024-01-25", "close": 9.2, "volume": 31936.0}, {"date": "2024-01-26", "close": 9.45, "volume": 9166.0}, {"date": "2024-01-29", "close": 9.46, "volume": 8128.0}, {"date": "2024-01-30", "close": 9.08, "volume": 15530.0}, {"date": "2024-01-31", "close": 9.21, "volume": 8549.0}, {"date": "2024-02-01", "close": 9.35, "volume": 2736.0}, {"date": "2024-02-02", "close": 9.6, "volume": 12604.0}, {"date": "2024-02-05", "close": 9.93, "volume": 13921.0}, {"date": "2024-02-06", "close": 9.92, "volume": 12380.0}, {"date": "2024-02-07", "close": 10.01, "volume": 5952.0}, {"date": "2024-02-08", "close": 9.85, "volume": 22876.0}, {"date": "2024-02-09", "close": 10.2, "volume": 16955.0}, {"date": "2024-02-12", "close": 11.9, "volume": 120883.0}, {"date": "2024-02-13", "close": 11.95, "volume": 44405.0}, {"date": "2024-02-14", "close": 11.7, "volume": 41145.0}, {"date": "2024-02-15", "close": 10.9, "volume": 32752.0}, {"date": "2024-02-16", "close": 10.0, "volume": 42538.0}, {"date": "2024-02-20", "close": 10.4494, "volume": 14989.0}, {"date": "2024-02-21", "close": 10.42, "volume": 9996.0}, {"date": "2024-02-22", "close": 10.6, "volume": 5034.0}, {"date": "2024-02-23", "close": 10.71, "volume": 5387.0}, {"date": "2024-02-26", "close": 10.52, "volume": 6978.0}, {"date": "2024-02-27", "close": 9.88, "volume": 22399.0}, {"date": "2024-02-28", "close": 9.26, "volume": 21930.0}, {"date": "2024-02-29", "close": 9.54, "volume": 9127.0}, {"date": "2024-03-01", "close": 9.74, "volume": 4680.0}, {"date": "2024-03-04", "close": 10.0, "volume": 6922.0}, {"date": "2024-03-05", "close": 9.93, "volume": 4786.0}, {"date": "2024-03-06", "close": 10.04, "volume": 11012.0}, {"date": "2024-03-07", "close": 9.94, "volume": 9229.0}, {"date": "2024-03-08", "close": 9.47, "volume": 17262.0}, {"date": "2024-03-11", "close": 8.7, "volume": 51685.0}, {"date": "2024-03-12", "close": 8.41, "volume": 14556.0}, {"date": "2024-03-13", "close": 8.49, "volume": 23339.0}, {"date": "2024-03-14", "close": 8.79, "volume": 29372.0}, {"date": "2024-03-15", "close": 7.99, "volume": 52431.0}, {"date": "2024-03-18", "close": 9.01, "volume": 35372.0}, {"date": "2024-03-19", "close": 9.07, "volume": 14986.0}, {"date": "2024-03-20", "close": 9.3, "volume": 42276.0}, {"date": "2024-03-21", "close": 7.01, "volume": 178890.0}, {"date": "2024-03-22", "close": 7.18, "volume": 47337.0}, {"date": "2024-03-25", "close": 7.2024, "volume": 9842.0}, {"date": "2024-03-26", "close": 7.39, "volume": 39408.0}, {"date": "2024-03-27", "close": 7.75, "volume": 16343.0}, {"date": "2024-03-28", "close": 7.63, "volume": 27579.0}, {"date": "2024-04-01", "close": 7.95, "volume": 52677.0}, {"date": "2024-04-02", "close": 7.94, "volume": 14695.0}, {"date": "2024-04-03", "close": 7.7, "volume": 1451.0}, {"date": "2024-04-04", "close": 7.99, "volume": 6344.0}, {"date": "2024-04-05", "close": 8.41, "volume": 23944.0}, {"date": "2024-04-08", "close": 8.005, "volume": 2332.0}, {"date": "2024-04-09", "close": 7.98, "volume": 440.0}, {"date": "2024-04-10", "close": 7.65, "volume": 2252.0}, {"date": "2024-04-11", "close": 7.3, "volume": 9600.0}, {"date": "2024-04-12", "close": 7.5, "volume": 34391.0}, {"date": "2024-04-15", "close": 7.76, "volume": 52032.0}, {"date": "2024-04-16", "close": 7.75, "volume": 16498.0}, {"date": "2024-04-17", "close": 8.0, "volume": 1450.0}, {"date": "2024-04-18", "close": 8.07, "volume": 18556.0}, {"date": "2024-04-19", "close": 7.7, "volume": 20568.0}, {"date": "2024-04-22", "close": 7.69, "volume": 52033.0}, {"date": "2024-04-23", "close": 7.16, "volume": 145080.0}, {"date": "2024-04-24", "close": 7.39, "volume": 20023.0}, {"date": "2024-04-25", "close": 8.025, "volume": 18630.0}, {"date": "2024-04-26", "close": 7.52, "volume": 33163.0}, {"date": "2024-04-29", "close": 7.9699, "volume": 27046.0}, {"date": "2024-04-30", "close": 7.67, "volume": 24372.0}, {"date": "2024-05-01", "close": 7.58, "volume": 23787.0}, {"date": "2024-05-02", "close": 7.88, "volume": 30756.0}, {"date": "2024-05-03", "close": 8.95, "volume": 70077.0}, {"date": "2024-05-06", "close": 8.53, "volume": 31087.0}, {"date": "2024-05-07", "close": 8.82, "volume": 18945.0}, {"date": "2024-05-08", "close": 8.74, "volume": 35356.0}, {"date": "2024-05-09", "close": 7.95, "volume": 23884.0}, {"date": "2024-05-10", "close": 8.5, "volume": 32599.0}, {"date": "2024-05-13", "close": 7.8, "volume": 15928.0}, {"date": "2024-05-14", "close": 7.68, "volume": 23137.0}, {"date": "2024-05-15", "close": 7.5, "volume": 13528.0}, {"date": "2024-05-16", "close": 7.84, "volume": 9232.0}, {"date": "2024-05-17", "close": 7.39, "volume": 10527.0}, {"date": "2024-05-20", "close": 7.78, "volume": 26602.0}, {"date": "2024-05-21", "close": 7.85, "volume": 6557.0}, {"date": "2024-05-22", "close": 7.55, "volume": 3869.0}, {"date": "2024-05-23", "close": 7.67, "volume": 2338.0}, {"date": "2024-05-24", "close": 7.61, "volume": 7081.0}, {"date": "2024-05-28", "close": 7.96, "volume": 14643.0}, {"date": "2024-05-29", "close": 7.89, "volume": 2486.0}, {"date": "2024-05-30", "close": 7.81, "volume": 5416.0}, {"date": "2024-05-31", "close": 7.74, "volume": 7150.0}, {"date": "2024-06-03", "close": 7.26, "volume": 12292.0}, {"date": "2024-06-04", "close": 7.35, "volume": 10573.0}, {"date": "2024-06-05", "close": 7.5, "volume": 19103.0}, {"date": "2024-06-06", "close": 7.52, "volume": 2769.0}, {"date": "2024-06-07", "close": 7.71, "volume": 4915.0}, {"date": "2024-06-10", "close": 7.79, "volume": 11333.0}, {"date": "2024-06-11", "close": 8.08, "volume": 3855.0}, {"date": "2024-06-12", "close": 8.31, "volume": 6977.0}, {"date": "2024-06-13", "close": 10.33, "volume": 56342.0}, {"date": "2024-06-14", "close": 10.96, "volume": 14034.0}, {"date": "2024-06-17", "close": 11.79, "volume": 76114.0}, {"date": "2024-06-18", "close": 10.2, "volume": 22641.0}, {"date": "2024-06-20", "close": 9.42, "volume": 26938.0}, {"date": "2024-06-21", "close": 9.06, "volume": 31979.0}, {"date": "2024-06-24", "close": 8.15, "volume": 32033.0}, {"date": "2024-06-25", "close": 8.01, "volume": 15575.0}, {"date": "2024-06-26", "close": 8.85, "volume": 23217.0}, {"date": "2024-06-27", "close": 9.87, "volume": 46785.0}, {"date": "2024-06-28", "close": 10.38, "volume": 29985.0}, {"date": "2024-07-01", "close": 10.0, "volume": 26232.0}, {"date": "2024-07-02", "close": 9.77, "volume": 28079.0}, {"date": "2024-07-03", "close": 9.89, "volume": 4746.0}, {"date": "2024-07-05", "close": 9.89, "volume": 27500.0}, {"date": "2024-07-08", "close": 9.82, "volume": 41146.0}, {"date": "2024-07-09", "close": 9.28, "volume": 14007.0}, {"date": "2024-07-10", "close": 9.22, "volume": 16129.0}, {"date": "2024-07-11", "close": 8.89, "volume": 16847.0}, {"date": "2024-07-12", "close": 9.78, "volume": 21342.0}, {"date": "2024-07-15", "close": 10.79, "volume": 30796.0}, {"date": "2024-07-16", "close": 10.715, "volume": 16165.0}, {"date": "2024-07-17", "close": 10.56, "volume": 5285.0}, {"date": "2024-07-18", "close": 9.74, "volume": 8647.0}, {"date": "2024-07-19", "close": 9.6, "volume": 3501.0}, {"date": "2024-07-22", "close": 9.96, "volume": 6050.0}, {"date": "2024-07-23", "close": 9.36, "volume": 8480.0}, {"date": "2024-07-24", "close": 9.29, "volume": 2966.0}, {"date": "2024-07-25", "close": 9.24, "volume": 2296.0}, {"date": "2024-07-26", "close": 9.45, "volume": 2874.0}, {"date": "2024-07-29", "close": 9.49, "volume": 17870.0}, {"date": "2024-07-30", "close": 9.15, "volume": 4088.0}, {"date": "2024-07-31", "close": 9.41, "volume": 22336.0}, {"date": "2024-08-01", "close": 9.23, "volume": 9112.0}, {"date": "2024-08-02", "close": 8.54, "volume": 4129.0}, {"date": "2024-08-05", "close": 8.25, "volume": 13722.0}, {"date": "2024-08-06", "close": 8.33, "volume": 7688.0}, {"date": "2024-08-07", "close": 7.87, "volume": 12567.0}, {"date": "2024-08-08", "close": 8.25, "volume": 38458.0}, {"date": "2024-08-09", "close": 8.05, "volume": 24826.0}, {"date": "2024-08-12", "close": 8.23, "volume": 9971.0}, {"date": "2024-08-13", "close": 8.67, "volume": 5426.0}, {"date": "2024-08-14", "close": 9.5, "volume": 84115.0}, {"date": "2024-08-15", "close": 9.5, "volume": 105215.0}, {"date": "2024-08-16", "close": 9.36, "volume": 41366.0}, {"date": "2024-08-19", "close": 8.5, "volume": 14285.0}, {"date": "2024-08-20", "close": 8.18, "volume": 24523.0}, {"date": "2024-08-21", "close": 8.29, "volume": 1608.0}, {"date": "2024-08-22", "close": 7.93, "volume": 23143.0}, {"date": "2024-08-23", "close": 8.1, "volume": 49918.0}, {"date": "2024-08-26", "close": 8.66, "volume": 12745.0}, {"date": "2024-08-27", "close": 8.15, "volume": 12288.0}, {"date": "2024-08-28", "close": 7.99, "volume": 3335.0}, {"date": "2024-08-29", "close": 8.11, "volume": 3707.0}, {"date": "2024-08-30", "close": 8.48, "volume": 5901.0}, {"date": "2024-09-03", "close": 8.0, "volume": 7051.0}, {"date": "2024-09-04", "close": 7.83, "volume": 12667.0}, {"date": "2024-09-05", "close": 7.76, "volume": 10327.0}, {"date": "2024-09-06", "close": 7.7399, "volume": 4955.0}, {"date": "2024-09-09", "close": 7.99, "volume": 3952.0}, {"date": "2024-09-10", "close": 7.95, "volume": 16276.0}, {"date": "2024-09-11", "close": 8.21, "volume": 16851.0}, {"date": "2024-09-12", "close": 7.95, "volume": 19645.0}, {"date": "2024-09-13", "close": 8.17, "volume": 13513.0}, {"date": "2024-09-16", "close": 8.1, "volume": 46559.0}, {"date": "2024-09-17", "close": 7.98, "volume": 18909.0}, {"date": "2024-09-18", "close": 7.5, "volume": 26657.0}, {"date": "2024-09-19", "close": 7.53, "volume": 12404.0}, {"date": "2024-09-20", "close": 7.59, "volume": 72218.0}, {"date": "2024-09-23", "close": 7.61, "volume": 6711.0}, {"date": "2024-09-24", "close": 6.8, "volume": 15604.0}, {"date": "2024-09-25", "close": 6.91, "volume": 11302.0}, {"date": "2024-09-26", "close": 7.09, "volume": 16994.0}, {"date": "2024-09-27", "close": 6.39, "volume": 41133.0}, {"date": "2024-09-30", "close": 6.29, "volume": 52443.0}, {"date": "2024-10-01", "close": 5.98, "volume": 29225.0}, {"date": "2024-10-02", "close": 6.2065, "volume": 14090.0}, {"date": "2024-10-03", "close": 6.83, "volume": 72299.0}, {"date": "2024-10-04", "close": 7.0, "volume": 17912.0}, {"date": "2024-10-07", "close": 6.79, "volume": 19171.0}, {"date": "2024-10-08", "close": 6.63, "volume": 15583.0}, {"date": "2024-10-09", "close": 6.06, "volume": 20111.0}, {"date": "2024-10-10", "close": 6.2, "volume": 20746.0}, {"date": "2024-10-11", "close": 6.45, "volume": 10068.0}, {"date": "2024-10-14", "close": 6.79, "volume": 24036.0}, {"date": "2024-10-15", "close": 6.48, "volume": 19162.0}, {"date": "2024-10-16", "close": 7.75, "volume": 81877.0}, {"date": "2024-10-17", "close": 7.67, "volume": 39770.0}, {"date": "2024-10-18", "close": 7.0, "volume": 18631.0}, {"date": "2024-10-21", "close": 6.98, "volume": 14170.0}, {"date": "2024-10-22", "close": 7.59, "volume": 45046.0}, {"date": "2024-10-23", "close": 6.99, "volume": 22481.0}, {"date": "2024-10-24", "close": 6.85, "volume": 32998.0}, {"date": "2024-10-25", "close": 6.72, "volume": 15441.0}, {"date": "2024-10-28", "close": 6.96, "volume": 24149.0}, {"date": "2024-10-29", "close": 7.41, "volume": 8946.0}, {"date": "2024-10-30", "close": 7.4, "volume": 27475.0}, {"date": "2024-10-31", "close": 7.1, "volume": 41502.0}, {"date": "2024-11-01", "close": 7.77, "volume": 33677.0}, {"date": "2024-11-04", "close": 7.8, "volume": 61435.0}, {"date": "2024-11-05", "close": 8.12, "volume": 35610.0}, {"date": "2024-11-06", "close": 8.1, "volume": 20570.0}, {"date": "2024-11-07", "close": 8.1, "volume": 36972.0}, {"date": "2024-11-08", "close": 8.0, "volume": 43414.0}, {"date": "2024-11-11", "close": 7.21, "volume": 35964.0}, {"date": "2024-11-12", "close": 6.94, "volume": 36483.0}, {"date": "2024-11-13", "close": 7.04, "volume": 23780.0}, {"date": "2024-11-14", "close": 6.84, "volume": 23252.0}, {"date": "2024-11-15", "close": 6.88, "volume": 5099.0}, {"date": "2024-11-18", "close": 6.81, "volume": 47276.0}, {"date": "2024-11-19", "close": 6.46, "volume": 21073.0}, {"date": "2024-11-20", "close": 6.63, "volume": 25843.0}, {"date": "2024-11-21", "close": 6.74, "volume": 37395.0}, {"date": "2024-11-22", "close": 6.56, "volume": 30323.0}, {"date": "2024-11-25", "close": 6.18, "volume": 35448.0}, {"date": "2024-11-26", "close": 6.05, "volume": 73326.0}, {"date": "2024-11-27", "close": 6.03, "volume": 16347.0}, {"date": "2024-11-29", "close": 5.99, "volume": 15654.0}, {"date": "2024-12-02", "close": 5.73, "volume": 62861.0}, {"date": "2024-12-03", "close": 5.74, "volume": 40991.0}, {"date": "2024-12-04", "close": 5.62, "volume": 44334.0}, {"date": "2024-12-05", "close": 5.55, "volume": 24447.0}, {"date": "2024-12-06", "close": 6.5231, "volume": 39199.0}, {"date": "2024-12-09", "close": 6.3, "volume": 40622.0}, {"date": "2024-12-10", "close": 6.44, "volume": 57327.0}, {"date": "2024-12-11", "close": 6.37, "volume": 19571.0}, {"date": "2024-12-12", "close": 5.74, "volume": 13476.0}, {"date": "2024-12-13", "close": 6.09, "volume": 68101.0}, {"date": "2024-12-16", "close": 6.04, "volume": 27670.0}, {"date": "2024-12-17", "close": 5.8, "volume": 58038.0}, {"date": "2024-12-18", "close": 5.85, "volume": 18271.0}, {"date": "2024-12-19", "close": 5.21, "volume": 27558.0}, {"date": "2024-12-20", "close": 7.03, "volume": 133668.0}, {"date": "2024-12-23", "close": 6.4, "volume": 44456.0}, {"date": "2024-12-24", "close": 6.19, "volume": 27545.0}, {"date": "2024-12-26", "close": 6.3, "volume": 11783.0}, {"date": "2024-12-27", "close": 6.04, "volume": 17390.0}, {"date": "2024-12-30", "close": 6.39, "volume": 35129.0}, {"date": "2024-12-31", "close": 6.02, "volume": 18004.0}, {"date": "2025-01-02", "close": 5.66, "volume": 20512.0}, {"date": "2025-01-03", "close": 6.24, "volume": 11506.0}, {"date": "2025-01-06", "close": 6.13, "volume": 27338.0}, {"date": "2025-01-07", "close": 5.96, "volume": 36589.0}, {"date": "2025-01-08", "close": 5.72, "volume": 17748.0}, {"date": "2025-01-10", "close": 5.76, "volume": 16334.0}, {"date": "2025-01-13", "close": 5.51, "volume": 40929.0}, {"date": "2025-01-14", "close": 5.4801, "volume": 12119.0}, {"date": "2025-01-15", "close": 5.55, "volume": 15857.0}, {"date": "2025-01-16", "close": 5.95, "volume": 23762.0}, {"date": "2025-01-17", "close": 5.87, "volume": 8221.0}, {"date": "2025-01-21", "close": 6.39, "volume": 15099.0}, {"date": "2025-01-22", "close": 5.92, "volume": 17041.0}, {"date": "2025-01-23", "close": 6.19, "volume": 81464.0}, {"date": "2025-01-24", "close": 6.28, "volume": 10001.0}, {"date": "2025-01-27", "close": 6.17, "volume": 9391.0}, {"date": "2025-01-28", "close": 6.35, "volume": 12687.0}, {"date": "2025-01-29", "close": 6.3, "volume": 21641.0}, {"date": "2025-01-30", "close": 7.25, "volume": 22881.0}, {"date": "2025-01-31", "close": 7.01, "volume": 31686.0}, {"date": "2025-02-03", "close": 6.72, "volume": 11344.0}, {"date": "2025-02-04", "close": 6.94, "volume": 3381.0}, {"date": "2025-02-05", "close": 6.81, "volume": 11972.0}, {"date": "2025-02-06", "close": 6.7705, "volume": 20011.0}, {"date": "2025-02-07", "close": 7.05, "volume": 56113.0}, {"date": "2025-02-10", "close": 6.95, "volume": 53964.0}, {"date": "2025-02-11", "close": 6.95, "volume": 78274.0}, {"date": "2025-02-12", "close": 6.65, "volume": 25349.0}, {"date": "2025-02-13", "close": 6.75, "volume": 21622.0}, {"date": "2025-02-14", "close": 6.84, "volume": 16897.0}, {"date": "2025-02-18", "close": 6.6, "volume": 11537.0}, {"date": "2025-02-19", "close": 6.142, "volume": 23601.0}, {"date": "2025-02-20", "close": 6.11, "volume": 10398.0}, {"date": "2025-02-21", "close": 5.51, "volume": 69962.0}, {"date": "2025-02-24", "close": 5.39, "volume": 44526.0}, {"date": "2025-02-25", "close": 5.02, "volume": 18079.0}, {"date": "2025-02-26", "close": 5.01, "volume": 13960.0}, {"date": "2025-02-27", "close": 4.9, "volume": 30316.0}, {"date": "2025-02-28", "close": 4.98, "volume": 17369.0}, {"date": "2025-03-03", "close": 4.38, "volume": 49432.0}, {"date": "2025-03-04", "close": 4.54, "volume": 52289.0}, {"date": "2025-03-05", "close": 4.89, "volume": 151167.0}, {"date": "2025-03-06", "close": 4.86, "volume": 87168.0}, {"date": "2025-03-07", "close": 5.11, "volume": 56117.0}, {"date": "2025-03-10", "close": 4.72, "volume": 16326.0}, {"date": "2025-03-11", "close": 4.75, "volume": 17699.0}, {"date": "2025-03-12", "close": 4.77, "volume": 36103.0}, {"date": "2025-03-13", "close": 4.76, "volume": 120327.0}, {"date": "2025-03-14", "close": 4.7439, "volume": 140223.0}, {"date": "2025-03-17", "close": 5.23, "volume": 91243.0}, {"date": "2025-03-18", "close": 5.01, "volume": 31423.0}, {"date": "2025-03-19", "close": 5.45, "volume": 269290.0}, {"date": "2025-03-20", "close": 6.28, "volume": 178170.0}, {"date": "2025-03-21", "close": 7.38, "volume": 263816.0}, {"date": "2025-03-24", "close": 6.5, "volume": 163084.0}, {"date": "2025-03-25", "close": 6.62, "volume": 100244.0}, {"date": "2025-03-26", "close": 6.01, "volume": 193102.0}, {"date": "2025-03-27", "close": 6.32, "volume": 156004.0}, {"date": "2025-03-28", "close": 6.48, "volume": 221185.0}, {"date": "2025-03-31", "close": 4.85, "volume": 919427.0}, {"date": "2025-04-01", "close": 4.79, "volume": 331354.0}, {"date": "2025-04-02", "close": 5.52, "volume": 1044896.0}, {"date": "2025-04-03", "close": 4.73, "volume": 588962.0}, {"date": "2025-04-04", "close": 5.09, "volume": 166983.0}, {"date": "2025-04-07", "close": 6.12, "volume": 410280.0}, {"date": "2025-04-08", "close": 5.81, "volume": 301216.0}, {"date": "2025-04-09", "close": 5.75, "volume": 231036.0}, {"date": "2025-04-10", "close": 5.48, "volume": 188395.0}, {"date": "2025-04-11", "close": 5.68, "volume": 107222.0}, {"date": "2025-04-14", "close": 7.05, "volume": 268457.0}, {"date": "2025-04-15", "close": 8.0, "volume": 273536.0}, {"date": "2025-04-16", "close": 7.97, "volume": 189250.0}, {"date": "2025-04-17", "close": 8.07, "volume": 243808.0}, {"date": "2025-04-21", "close": 7.59, "volume": 168084.0}, {"date": "2025-04-22", "close": 8.13, "volume": 146292.0}, {"date": "2025-04-23", "close": 7.82, "volume": 246406.0}, {"date": "2025-04-24", "close": 7.53, "volume": 156981.0}, {"date": "2025-04-25", "close": 7.4, "volume": 173270.0}, {"date": "2025-04-28", "close": 7.25, "volume": 379252.0}, {"date": "2025-04-29", "close": 7.06, "volume": 171882.0}, {"date": "2025-04-30", "close": 7.74, "volume": 169858.0}, {"date": "2025-05-01", "close": 8.2, "volume": 125157.0}, {"date": "2025-05-02", "close": 8.66, "volume": 149806.0}, {"date": "2025-05-05", "close": 6.855, "volume": 456768.0}, {"date": "2025-05-06", "close": 6.33, "volume": 523656.0}, {"date": "2025-05-07", "close": 6.18, "volume": 264087.0}, {"date": "2025-05-08", "close": 5.875, "volume": 309952.0}, {"date": "2025-05-09", "close": 5.85, "volume": 398833.0}, {"date": "2025-05-12", "close": 5.5, "volume": 337172.0}, {"date": "2025-05-13", "close": 5.16, "volume": 276689.0}, {"date": "2025-05-14", "close": 5.11, "volume": 429886.0}, {"date": "2025-05-15", "close": 5.49, "volume": 173940.0}, {"date": "2025-05-16", "close": 5.28, "volume": 83793.0}, {"date": "2025-05-19", "close": 5.2, "volume": 95033.0}, {"date": "2025-05-20", "close": 4.99, "volume": 121203.0}, {"date": "2025-05-21", "close": 5.26, "volume": 141244.0}, {"date": "2025-05-22", "close": 5.07, "volume": 53867.0}, {"date": "2025-05-23", "close": 5.14, "volume": 50642.0}, {"date": "2025-05-27", "close": 5.4, "volume": 106383.0}, {"date": "2025-05-28", "close": 5.395, "volume": 30880.0}, {"date": "2025-05-29", "close": 5.075, "volume": 179494.0}, {"date": "2025-05-30", "close": 5.48, "volume": 74944.0}, {"date": "2025-06-02", "close": 5.15, "volume": 54477.0}, {"date": "2025-06-03", "close": 5.14, "volume": 113136.0}, {"date": "2025-06-04", "close": 5.35, "volume": 26966.0}, {"date": "2025-06-05", "close": 5.01, "volume": 84121.0}, {"date": "2025-06-06", "close": 5.23, "volume": 68179.0}, {"date": "2025-06-09", "close": 5.23, "volume": 104712.0}, {"date": "2025-06-10", "close": 5.11, "volume": 168730.0}, {"date": "2025-06-11", "close": 4.95, "volume": 156795.0}, {"date": "2025-06-12", "close": 4.77, "volume": 250181.0}, {"date": "2025-06-13", "close": 4.4, "volume": 184023.0}, {"date": "2025-06-16", "close": 4.99, "volume": 84279.0}, {"date": "2025-06-17", "close": 4.78, "volume": 151780.0}, {"date": "2025-06-18", "close": 4.61, "volume": 67330.0}, {"date": "2025-06-20", "close": 4.87, "volume": 216352.0}, {"date": "2025-06-23", "close": 4.76, "volume": 41527.0}, {"date": "2025-06-24", "close": 5.12, "volume": 125073.0}, {"date": "2025-06-25", "close": 4.86, "volume": 68093.0}, {"date": "2025-06-26", "close": 5.51, "volume": 287011.0}, {"date": "2025-06-27", "close": 5.66, "volume": 145714.0}, {"date": "2025-06-30", "close": 5.29, "volume": 128586.0}, {"date": "2025-07-01", "close": 5.36, "volume": 65457.0}, {"date": "2025-07-02", "close": 5.34, "volume": 44029.0}, {"date": "2025-07-03", "close": 5.42, "volume": 68587.0}, {"date": "2025-07-07", "close": 4.92, "volume": 73253.0}, {"date": "2025-07-08", "close": 4.945, "volume": 133079.0}, {"date": "2025-07-09", "close": 4.63, "volume": 147759.0}, {"date": "2025-07-10", "close": 4.37, "volume": 209710.0}, {"date": "2025-07-11", "close": 3.9, "volume": 291194.0}, {"date": "2025-07-14", "close": 3.93, "volume": 62720.0}, {"date": "2025-07-15", "close": 3.99, "volume": 82299.0}, {"date": "2025-07-16", "close": 3.88, "volume": 35243.0}, {"date": "2025-07-17", "close": 4.09, "volume": 51985.0}, {"date": "2025-07-18", "close": 3.99, "volume": 17581.0}, {"date": "2025-07-21", "close": 4.0, "volume": 45434.0}, {"date": "2025-07-22", "close": 4.06, "volume": 55776.0}, {"date": "2025-07-23", "close": 4.19, "volume": 78689.0}, {"date": "2025-07-24", "close": 3.93, "volume": 53470.0}, {"date": "2025-07-25", "close": 3.78, "volume": 59054.0}, {"date": "2025-07-28", "close": 3.99, "volume": 100311.0}, {"date": "2025-07-29", "close": 3.65, "volume": 63242.0}, {"date": "2025-07-30", "close": 3.63, "volume": 53967.0}, {"date": "2025-07-31", "close": 3.91, "volume": 130107.0}, {"date": "2025-08-01", "close": 3.62, "volume": 29605.0}, {"date": "2025-08-04", "close": 3.75, "volume": 41460.0}, {"date": "2025-08-05", "close": 3.6, "volume": 30452.0}, {"date": "2025-08-06", "close": 3.52, "volume": 79494.0}, {"date": "2025-08-07", "close": 3.53, "volume": 21339.0}, {"date": "2025-08-08", "close": 3.52, "volume": 11552.0}, {"date": "2025-08-11", "close": 3.8, "volume": 50191.0}, {"date": "2025-08-12", "close": 4.08, "volume": 31632.0}, {"date": "2025-08-13", "close": 4.06, "volume": 80995.0}, {"date": "2025-08-14", "close": 3.92, "volume": 56001.0}, {"date": "2025-08-15", "close": 4.48, "volume": 228327.0}, {"date": "2025-08-18", "close": 4.05, "volume": 87395.0}, {"date": "2025-08-19", "close": 3.9, "volume": 198049.0}, {"date": "2025-08-20", "close": 4.09, "volume": 22825.0}, {"date": "2025-08-21", "close": 4.04, "volume": 7842.0}, {"date": "2025-08-22", "close": 4.42, "volume": 51970.0}, {"date": "2025-08-25", "close": 4.305, "volume": 19469.0}, {"date": "2025-08-26", "close": 4.38, "volume": 20720.0}, {"date": "2025-08-27", "close": 4.42, "volume": 8110.0}, {"date": "2025-08-28", "close": 4.515, "volume": 5264.0}, {"date": "2025-08-29", "close": 4.46, "volume": 3359.0}, {"date": "2025-09-02", "close": 4.27, "volume": 26170.0}, {"date": "2025-09-03", "close": 4.09, "volume": 18898.0}, {"date": "2025-09-04", "close": 3.9, "volume": 29153.0}, {"date": "2025-09-05", "close": 3.72, "volume": 20448.0}, {"date": "2025-09-08", "close": 3.53, "volume": 44437.0}, {"date": "2025-09-09", "close": 3.58, "volume": 35271.0}, {"date": "2025-09-10", "close": 3.54, "volume": 77358.0}, {"date": "2025-09-11", "close": 3.15, "volume": 182332.0}, {"date": "2025-09-12", "close": 2.765, "volume": 71248.0}, {"date": "2025-09-15", "close": 3.11, "volume": 99902.0}, {"date": "2025-09-16", "close": 2.95, "volume": 36189.0}, {"date": "2025-09-17", "close": 2.945, "volume": 36808.0}, {"date": "2025-09-18", "close": 3.08, "volume": 45817.0}, {"date": "2025-09-19", "close": 3.11, "volume": 68463.0}, {"date": "2025-09-22", "close": 2.75, "volume": 124509.0}, {"date": "2025-09-23", "close": 2.69, "volume": 104991.0}, {"date": "2025-09-24", "close": 2.47, "volume": 223701.0}, {"date": "2025-09-25", "close": 2.7, "volume": 165104.0}, {"date": "2025-09-26", "close": 3.17, "volume": 1212829.0}, {"date": "2025-09-29", "close": 3.37, "volume": 339079.0}, {"date": "2025-09-30", "close": 3.19, "volume": 144260.0}, {"date": "2025-10-01", "close": 2.99, "volume": 121842.0}, {"date": "2025-10-02", "close": 2.97, "volume": 89525.0}, {"date": "2025-10-03", "close": 2.85, "volume": 278892.0}, {"date": "2025-10-06", "close": 2.86, "volume": 102783.0}, {"date": "2025-10-07", "close": 2.81, "volume": 95483.0}, {"date": "2025-10-08", "close": 2.64, "volume": 151745.0}, {"date": "2025-10-09", "close": 2.73, "volume": 58116.0}, {"date": "2025-10-10", "close": 2.59, "volume": 36084.0}, {"date": "2025-10-13", "close": 2.65, "volume": 96636.0}, {"date": "2025-10-14", "close": 2.71, "volume": 70271.0}, {"date": "2025-10-15", "close": 2.66, "volume": 261994.0}, {"date": "2025-10-16", "close": 2.48, "volume": 102617.0}, {"date": "2025-10-17", "close": 2.38, "volume": 59267.0}, {"date": "2025-10-20", "close": 2.53, "volume": 57804.0}, {"date": "2025-10-21", "close": 2.49, "volume": 72072.0}, {"date": "2025-10-22", "close": 2.43, "volume": 49477.0}, {"date": "2025-10-23", "close": 2.5, "volume": 22095.0}, {"date": "2025-10-24", "close": 2.82, "volume": 123737.0}, {"date": "2025-10-27", "close": 2.67, "volume": 34759.0}, {"date": "2025-10-28", "close": 2.67, "volume": 23201.0}, {"date": "2025-10-29", "close": 2.57, "volume": 23724.0}, {"date": "2025-10-30", "close": 2.5, "volume": 23657.0}, {"date": "2025-10-31", "close": 2.63, "volume": 32721.0}, {"date": "2025-11-03", "close": 2.47, "volume": 44199.0}, {"date": "2025-11-04", "close": 2.41, "volume": 30420.0}, {"date": "2025-11-05", "close": 2.39, "volume": 16165.0}, {"date": "2025-11-06", "close": 2.31, "volume": 38810.0}, {"date": "2025-11-07", "close": 2.48, "volume": 165581.0}, {"date": "2025-11-10", "close": 2.38, "volume": 134696.0}, {"date": "2025-11-11", "close": 2.53, "volume": 113345.0}, {"date": "2025-11-12", "close": 2.77, "volume": 127006.0}, {"date": "2025-11-13", "close": 1.89, "volume": 470408.0}, {"date": "2025-11-14", "close": 2.09, "volume": 176671.0}, {"date": "2025-11-17", "close": 1.71, "volume": 60558.0}, {"date": "2025-11-18", "close": 1.68, "volume": 160450.0}, {"date": "2025-11-19", "close": 1.62, "volume": 35013.0}, {"date": "2025-11-20", "close": 1.71, "volume": 63396370.0}, {"date": "2025-11-21", "close": 1.34, "volume": 2210719.0}, {"date": "2025-11-24", "close": 1.16, "volume": 861774.0}, {"date": "2025-11-25", "close": 1.24, "volume": 781174.0}, {"date": "2025-11-26", "close": 1.31, "volume": 799096.0}, {"date": "2025-11-28", "close": 1.28, "volume": 532336.0}, {"date": "2025-12-01", "close": 1.24, "volume": 396133.0}, {"date": "2025-12-02", "close": 1.21, "volume": 507450.0}, {"date": "2025-12-03", "close": 1.37, "volume": 731210.0}, {"date": "2025-12-04", "close": 1.34, "volume": 453748.0}, {"date": "2025-12-05", "close": 1.24, "volume": 232660.0}, {"date": "2025-12-08", "close": 1.22, "volume": 385411.0}, {"date": "2025-12-09", "close": 1.23, "volume": 234544.0}, {"date": "2025-12-10", "close": 1.16, "volume": 273135.0}, {"date": "2025-12-11", "close": 1.09, "volume": 479351.0}, {"date": "2025-12-12", "close": 1.11, "volume": 669605.0}, {"date": "2025-12-15", "close": 1.02, "volume": 554862.0}, {"date": "2025-12-16", "close": 0.9701, "volume": 415952.0}, {"date": "2025-12-17", "close": 0.9553, "volume": 78305.0}, {"date": "2025-12-18", "close": 0.911, "volume": 373236.0}, {"date": "2025-12-19", "close": 0.9, "volume": 442015.0}, {"date": "2025-12-22", "close": 0.9222, "volume": 447690.0}, {"date": "2025-12-23", "close": 0.9279, "volume": 261112.0}, {"date": "2025-12-24", "close": 1.03, "volume": 139444.0}, {"date": "2025-12-26", "close": 0.943, "volume": 189015.0}, {"date": "2025-12-29", "close": 0.8832, "volume": 353955.0}, {"date": "2025-12-30", "close": 0.8637, "volume": 231630.0}, {"date": "2025-12-31", "close": 0.8747, "volume": 173656.0}, {"date": "2026-01-02", "close": 0.977, "volume": 114183.0}, {"date": "2026-01-05", "close": 1.11, "volume": 314286.0}, {"date": "2026-01-06", "close": 1.105, "volume": 69119.0}, {"date": "2026-01-07", "close": 1.05, "volume": 204089.0}, {"date": "2026-01-08", "close": 1.03, "volume": 88280.0}, {"date": "2026-01-09", "close": 0.9683, "volume": 173855.0}, {"date": "2026-01-12", "close": 0.9851, "volume": 237912.0}, {"date": "2026-01-13", "close": 1.0, "volume": 154850.0}, {"date": "2026-01-14", "close": 0.9925, "volume": 110221.0}, {"date": "2026-01-15", "close": 1.71, "volume": 295101400.0}, {"date": "2026-01-16", "close": 1.51, "volume": 12919040.0}, {"date": "2026-01-20", "close": 1.42, "volume": 3346772.0}, {"date": "2026-01-21", "close": 1.49, "volume": 2145197.0}, {"date": "2026-01-22", "close": 1.6, "volume": 2393125.0}, {"date": "2026-01-23", "close": 1.74, "volume": 1201371.0}, {"date": "2026-01-26", "close": 1.69, "volume": 816926.0}, {"date": "2026-01-27", "close": 1.52, "volume": 791875.0}, {"date": "2026-01-28", "close": 1.43, "volume": 606541.0}, {"date": "2026-01-29", "close": 1.53, "volume": 1779227.0}, {"date": "2026-01-30", "close": 1.78, "volume": 17184130.0}, {"date": "2026-02-02", "close": 1.74, "volume": 1534985.0}, {"date": "2026-02-03", "close": 1.69, "volume": 586215.0}, {"date": "2026-02-04", "close": 1.68, "volume": 635102.0}, {"date": "2026-02-05", "close": 1.85, "volume": 1118541.0}, {"date": "2026-02-06", "close": 1.78, "volume": 508070.0}, {"date": "2026-02-09", "close": 1.81, "volume": 429663.0}, {"date": "2026-02-10", "close": 1.82, "volume": 294767.0}, {"date": "2026-02-11", "close": 1.71, "volume": 310026.0}, {"date": "2026-02-12", "close": 1.66, "volume": 383807.0}, {"date": "2026-02-13", "close": 1.74, "volume": 309068.0}, {"date": "2026-02-17", "close": 1.72, "volume": 191825.0}, {"date": "2026-02-18", "close": 1.58, "volume": 167226.0}, {"date": "2026-02-19", "close": 1.51, "volume": 340554.0}, {"date": "2026-02-20", "close": 1.38, "volume": 227012.0}, {"date": "2026-02-23", "close": 1.38, "volume": 552619.0}, {"date": "2026-02-24", "close": 1.43, "volume": 285832.0}, {"date": "2026-02-25", "close": 1.53, "volume": 310609.0}, {"date": "2026-02-26", "close": 1.8, "volume": 378214.0}, {"date": "2026-02-27", "close": 1.66, "volume": 133444.0}, {"date": "2026-03-02", "close": 1.66, "volume": 150022.0}, {"date": "2026-03-03", "close": 1.74, "volume": 287505.0}, {"date": "2026-03-04", "close": 1.7, "volume": 232093.0}, {"date": "2026-03-05", "close": 1.57, "volume": 889149.0}, {"date": "2026-03-06", "close": 1.54, "volume": 492682.0}, {"date": "2026-03-09", "close": 1.55, "volume": 222550.0}, {"date": "2026-03-10", "close": 1.48, "volume": 129409.0}, {"date": "2026-03-11", "close": 1.63, "volume": 480200.0}, {"date": "2026-03-12", "close": 1.62, "volume": 233518.0}, {"date": "2026-03-13", "close": 1.52, "volume": 178901.0}, {"date": "2026-03-16", "close": 1.5, "volume": 219615.0}, {"date": "2026-03-17", "close": 1.45, "volume": 403962.0}, {"date": "2026-03-18", "close": 1.44, "volume": 110747.0}, {"date": "2026-03-19", "close": 1.41, "volume": 202459.0}, {"date": "2026-03-20", "close": 1.36, "volume": 183998.0}, {"date": "2026-03-23", "close": 1.47, "volume": 327666.0}, {"date": "2026-03-24", "close": 1.34, "volume": 290090.0}, {"date": "2026-03-25", "close": 1.34, "volume": 63037.0}, {"date": "2026-03-26", "close": 1.26, "volume": 171292.0}, {"date": "2026-03-27", "close": 1.22, "volume": 263774.0}, {"date": "2026-03-30", "close": 1.24, "volume": 213830.0}, {"date": "2026-03-31", "close": 1.3, "volume": 329730.0}, {"date": "2026-04-01", "close": 1.14, "volume": 356617.0}, {"date": "2026-04-02", "close": 1.2, "volume": 174680.0}, {"date": "2026-04-06", "close": 1.23, "volume": 127915.0}, {"date": "2026-04-07", "close": 1.14, "volume": 196010.0}, {"date": "2026-04-08", "close": 1.11, "volume": 262144.0}, {"date": "2026-04-09", "close": 0.9737, "volume": 456712.0}, {"date": "2026-04-10", "close": 1.03, "volume": 253872.0}, {"date": "2026-04-13", "close": 1.03, "volume": 161470.0}, {"date": "2026-04-14", "close": 1.07, "volume": 163140.0}, {"date": "2026-04-15", "close": 1.18, "volume": 150128.0}, {"date": "2026-04-16", "close": 1.14, "volume": 165032.0}, {"date": "2026-04-17", "close": 1.16, "volume": 125184.0}, {"date": "2026-04-20", "close": 1.18, "volume": 104724.0}, {"date": "2026-04-21", "close": 1.27, "volume": 142038.0}, {"date": "2026-04-22", "close": 1.37, "volume": 296988.0}, {"date": "2026-04-23", "close": 1.21, "volume": 113388.0}, {"date": "2026-04-24", "close": 1.24, "volume": 118911.0}, {"date": "2026-04-27", "close": 1.23, "volume": 208827.0}, {"date": "2026-04-28", "close": 1.16, "volume": 128347.0}, {"date": "2026-04-29", "close": 1.15, "volume": 93369.0}, {"date": "2026-04-30", "close": 1.22, "volume": 67575.0}, {"date": "2026-05-01", "close": 1.17, "volume": 146458.0}, {"date": "2026-05-04", "close": 1.31, "volume": 449793.0}, {"date": "2026-05-05", "close": 1.26, "volume": 168010.0}, {"date": "2026-05-06", "close": 1.21, "volume": 206954.0}, {"date": "2026-05-07", "close": 1.24, "volume": 299224.0}, {"date": "2026-05-08", "close": 1.29, "volume": 185227.0}, {"date": "2026-05-11", "close": 1.2, "volume": 207447.0}, {"date": "2026-05-12", "close": 1.15, "volume": 125886.0}, {"date": "2026-05-13", "close": 1.19, "volume": 141186.0}, {"date": "2026-05-14", "close": 1.31, "volume": 174609.0}, {"date": "2026-05-15", "close": 1.17, "volume": 104160.0}, {"date": "2026-05-18", "close": 1.19, "volume": 185455.0}, {"date": "2026-05-19", "close": 1.1, "volume": 80285.0}, {"date": "2026-05-20", "close": 1.12, "volume": 82187.0}, {"date": "2026-05-21", "close": 1.19, "volume": 177840.0}, {"date": "2026-05-22", "close": 1.17, "volume": 84526.0}, {"date": "2026-05-26", "close": 1.13, "volume": 88703.0}, {"date": "2026-05-27", "close": 1.24, "volume": 172852.0}, {"date": "2026-05-28", "close": 1.25, "volume": 154301.0}, {"date": "2026-05-29", "close": 1.28, "volume": 203773.0}, {"date": "2026-06-01", "close": 1.28, "volume": 282527.0}, {"date": "2026-06-02", "close": 1.26, "volume": 74877.0}, {"date": "2026-06-03", "close": 1.2, "volume": 83771.0}, {"date": "2026-06-04", "close": 1.3, "volume": 194825.0}, {"date": "2026-06-05", "close": 1.25, "volume": 171279.0}, {"date": "2026-06-08", "close": 1.15, "volume": 89875.0}, {"date": "2026-06-09", "close": 1.16, "volume": 68661.0}, {"date": "2026-06-10", "close": 1.26, "volume": 107221.0}, {"date": "2026-06-11", "close": 1.19, "volume": 78682.0}, {"date": "2026-06-12", "close": 1.15, "volume": 57393.0}, {"date": "2026-06-15", "close": 1.19, "volume": 78876.0}, {"date": "2026-06-16", "close": 1.15, "volume": 57341.0}, {"date": "2026-06-17", "close": 1.13, "volume": 62773.0}, {"date": "2026-06-18", "close": 1.1, "volume": 169234.0}, {"date": "2026-06-22", "close": 1.06, "volume": 154729.0}, {"date": "2026-06-23", "close": 1.03, "volume": 90898.0}, {"date": "2026-06-24", "close": 1.02, "volume": 72462.0}, {"date": "2026-06-25", "close": 1.09, "volume": 111068.0}, {"date": "2026-06-26", "close": 1.1, "volume": 119185.0}, {"date": "2026-06-29", "close": 1.06, "volume": 108296.0}, {"date": "2026-06-30", "close": 1.07, "volume": 49968.0}, {"date": "2026-07-01", "close": 1.15, "volume": 82543.0}, {"date": "2026-07-02", "close": 1.18, "volume": 12633660.0}, {"date": "2026-07-06", "close": 1.19, "volume": 425056.0}, {"date": "2026-07-07", "close": 1.21, "volume": 404485.0}, {"date": "2026-07-08", "close": 1.18, "volume": 260466.0}, {"date": "2026-07-09", "close": 1.2, "volume": 121130.0}, {"date": "2026-07-10", "close": 1.16, "volume": 54732.0}, {"date": "2026-07-13", "close": 1.09, "volume": 125737.0}, {"date": "2026-07-14", "close": 1.16, "volume": 98192.0}, {"date": "2026-07-15", "close": 1.05, "volume": 167155.0}, {"date": "2026-07-16", "close": 0.8756, "volume": 311007.0}, {"date": "2026-07-17", "close": 0.8977, "volume": 96352.0}, {"date": "2026-07-20", "close": 0.8698, "volume": 265681.0}, {"date": "2026-07-21", "close": 0.817, "volume": 183552.0}, {"date": "2026-07-22", "close": 0.8222, "volume": 127839.0}, {"date": "2026-07-23", "close": 0.7516, "volume": 182212.0}, {"date": "2026-07-24", "close": 0.7484, "volume": 166623.0}, {"date": "2026-07-27", "close": 0.7963, "volume": 114092.0}, {"date": "2026-07-28", "close": 0.6904, "volume": 414398.0}, {"date": "2026-07-29", "close": 0.5938, "volume": 653935.0}, {"date": "2026-07-30", "close": 0.6577, "volume": 137104.0}, {"date": "2026-07-31", "close": 0.725, "volume": 93601.0}, {"date": "2026-08-03", "close": 0.713, "volume": 117613.0}, {"date": "2026-08-04", "close": 0.7865, "volume": 141581.0}, {"date": "2026-08-05", "close": 0.7289, "volume": 72610.0}, {"date": "2026-08-06", "close": 0.709, "volume": 55464.0}, {"date": "2026-08-07", "close": 0.6319, "volume": 160801.0}, {"date": "2026-08-10", "close": 0.618, "volume": 162524.0}, {"date": "2026-08-11", "close": 0.571, "volume": 537864.0}, {"date": "2026-08-12", "close": 0.5052, "volume": 287231.0}, {"date": "2026-08-13", "close": 0.4731, "volume": 467749.0}, {"date": "2026-08-14", "close": 0.5279, "volume": 253442.0}, {"date": "2026-08-17", "close": 0.4, "volume": 628266.0}, {"date": "2026-08-18", "close": 0.3997, "volume": 477554.0}, {"date": "2026-08-19", "close": 0.42, "volume": 304281.0}, {"date": "2026-08-20", "close": 0.4874, "volume": 415514.0}, {"date": "2026-08-21", "close": 0.47, "volume": 336767.0}, {"date": "2026-08-24", "close": 0.4579, "volume": 92542.0}, {"date": "2026-08-25", "close": 0.4701, "volume": 81057.0}, {"date": "2026-08-26", "close": 0.471, "volume": 123126.0}, {"date": "2026-08-27", "close": 0.5023, "volume": 418729.0}, {"date": "2026-08-28", "close": 0.4924, "volume": 96980.0}, {"date": "2026-08-31", "close": 0.4505, "volume": 7303870.0}, {"date": "2026-09-01", "close": 0.4519, "volume": 403979.0}, {"date": "2026-09-02", "close": 0.41, "volume": 266973.0}, {"date": "2026-09-03", "close": 0.4, "volume": 638472.0}, {"date": "2026-09-04", "close": 0.4045, "volume": 192184.0}, {"date": "2026-09-08", "close": 0.4236, "volume": 134892.0}, {"date": "2026-09-09", "close": 0.38, "volume": 262921.0}, {"date": "2026-09-10", "close": 0.3588, "volume": 297591.0}, {"date": "2026-09-11", "close": 0.4037, "volume": 209483.0}, {"date": "2026-09-14", "close": 0.4963, "volume": 403982.0}, {"date": "2026-09-15", "close": 0.47, "volume": 229699.0}, {"date": "2026-09-16", "close": 0.4599, "volume": 125175.0}, {"date": "2026-09-17", "close": 0.4874, "volume": 70740.0}, {"date": "2026-09-18", "close": 0.44, "volume": 114936.0}], "refreshing": true}