{"ticker": "BIAF", "overview": {"cik": "1712762", "ticker": "BIAF", "name": "bioAffinity Technologies, Inc.", "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "sic": "8731", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036619", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036486", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035672", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034711", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034183", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001493152-26-032263", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031327", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029384", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-18", "title": "Form 424B4", "accession": "0001493152-26-029206", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002028", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-06-16", "title": "Form S-1/A", "accession": "0001493152-26-028877", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028823", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-06-12", "title": "Form CORRESP", "accession": "0001493152-26-028534", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-12", "title": "IPO registration", "accession": "0001493152-26-028507", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026773", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025338", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-20", "title": "Employee share plan", "accession": "0001493152-26-024619", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-14", "title": "Form 424B3", "accession": "0001493152-26-023063", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-12", "title": "Form EFFECT", "accession": "9999999995-26-001591", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022428", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-11", "title": "Form CORRESP", "accession": "0001493152-26-022162", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022044", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001493152-26-021861", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-05-07", "title": "Form UPLOAD", "accession": "0000000000-26-004704", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-07", "title": "Form UPLOAD", "accession": "0000000000-26-004703", "price_sensitive": false}]}, "description": "bioAffinity Technologies, Inc. trades as BIAF on the NASDAQ and is registered in the United States, classified under Services-Commercial Physical & Biological Research (SIC 8731). Privy Trades holds 62 insider filings for the company, from August 2022 to September 2022. Across those, 7 insiders disclosed 7 open-market purchases totalling $0. The most recent filing on record is dated 10 January 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 7, "first_date": "2022-08-31", "last_date": "2022-09-01"}, "metrics": {"ticker": "BIAF", "has_prices": true, "as_of": "2026-08-07", "last": 0.51, "prev_close": 0.5297, "change": -0.01969999999999994, "change_pct": -0.0371908627525013, "session_volume": 528046.0, "vwap_5": 0.5349952755260409, "vwap_20": 0.6250715978272652, "vwap_60": 0.9496215072774298, "vwap_250": 3.104646761758753, "high_52w": 4.74, "low_52w": 0.51, "avg_volume_20": 242625.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-25-002147", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Timothy P. Zannes", "who_key": "Zannes Timothy P", "role": "Secretary, EVP, Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315225002147/0001493152-25-002147-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952725}, {"id": "0001493152-25-002146", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "James Michael Edwards", "who_key": "Edwards James Michael", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315225002146/0001493152-25-002146-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952725}, {"id": "0001493152-25-002150", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Maria Zannes", "who_key": "Zannes Maria", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315225002150/0001493152-25-002150-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952725}, {"id": "0001493152-25-002148", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Steven Girgenti", "who_key": "GIRGENTI STEVEN", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315225002148/0001493152-25-002148-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952725}, {"id": "0001493152-25-002149", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Xavier Trinidad Reveles", "who_key": "Reveles Xavier Trinidad", "role": "Chief Operating 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-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite exec files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315225002149/0001493152-25-002149-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952725}, {"id": "0001493152-24-043707", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "James Michael Edwards", "who_key": "Edwards James Michael", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224043707/0001493152-24-043707-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047765}, {"id": "0001493152-24-026085", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Gary D. Rubin", "who_key": "Rubin Gary D", "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-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224026085/0001493152-24-026085-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230645}, {"id": "0001493152-24-026088", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Peter S. Knight", "who_key": "KNIGHT PETER S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224026088/0001493152-24-026088-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230645}, {"id": "0001493152-24-026086", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Jamie Platt", "who_key": "Platt Jamie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224026086/0001493152-24-026086-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230645}, {"id": "0001493152-24-026087", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Maria Zannes", "who_key": "Zannes Maria", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224026087/0001493152-24-026087-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230645}, {"id": "0001493152-24-026090", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Roby Joyce", "who_key": "Joyce Roby", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224026090/0001493152-24-026090-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230645}, {"id": "0001493152-24-026089", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Robert A. Anderson", "who_key": "Anderson Robert A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224026089/0001493152-24-026089-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230645}, {"id": "0001493152-24-026092", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Steven Girgenti", "who_key": "GIRGENTI STEVEN", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224026092/0001493152-24-026092-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230645}, {"id": "0001493152-24-026091", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Stuart Diamond", "who_key": "DIAMOND STUART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224026091/0001493152-24-026091-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230645}, {"id": "0001493152-24-023992", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Robert A. Anderson", "who_key": "Anderson Robert A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224023992/0001493152-24-023992-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258005}, {"id": "0001493152-24-023996", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Peter S. Knight", "who_key": "KNIGHT PETER S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224023996/0001493152-24-023996-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258005}, {"id": "0001493152-24-023997", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Jamie Platt", "who_key": "Platt Jamie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224023997/0001493152-24-023997-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258005}, {"id": "0001493152-24-023995", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Roby Joyce", "who_key": "Joyce Roby", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224023995/0001493152-24-023995-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258005}, {"id": "0001493152-24-023998", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Maria Zannes", "who_key": "Zannes Maria", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224023998/0001493152-24-023998-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258005}, {"id": "0001493152-24-023994", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Steven Girgenti", "who_key": "GIRGENTI STEVEN", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224023994/0001493152-24-023994-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258005}, {"id": "0001493152-24-023993", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Stuart Diamond", "who_key": "DIAMOND STUART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224023993/0001493152-24-023993-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258005}, {"id": "0001493152-24-024006", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Gary D. Rubin", "who_key": "Rubin Gary D", "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-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224024006/0001493152-24-024006-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258005}, {"id": "0001493152-24-015791", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Maria Zannes", "who_key": "Zannes Maria", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 150123.27999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224015791/0001493152-24-015791-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351605}, {"id": "0001493152-24-015790", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Timothy P. Zannes", "who_key": "Zannes Timothy P", "role": "Secretary, EVP, Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 150123.65999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224015790/0001493152-24-015790-index.htm", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357365}, {"id": "0001493152-24-015789", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Steven Girgenti", "who_key": "GIRGENTI STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150124.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224015789/0001493152-24-015789-index.htm", "trade_date": "2024-04-03", "timestamp": "2024-04-03", "mins": 1358805}, {"id": "0001493152-24-012011", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Robert A. Anderson", "who_key": "Anderson Robert A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 74899.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224012011/0001493152-24-012011-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412085}, {"id": "0001493152-24-012014", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Steven Girgenti", "who_key": "GIRGENTI STEVEN", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 60000.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224012014/0001493152-24-012014-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426485}, {"id": "0001493152-24-004757", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Michael Philip Dougherty", "who_key": "Dougherty Michael Philip", "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-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224004757/0001493152-24-004757-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449525}, {"id": "0001493152-24-004760", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Steven Girgenti", "who_key": "GIRGENTI STEVEN", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224004760/0001493152-24-004760-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449525}, {"id": "0001493152-24-004762", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Vivienne I. Rebel", "who_key": "Rebel Vivienne I", "role": "Chief Sci. & Med. Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite exec files routine paperwork on BIAF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315224004762/0001493152-24-004762-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449525}], "recent_buys": [{"id": "0001493152-22-033932", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "James Michael Edwards", "who_key": "Edwards James Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 4 insiders into BIAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222033932/0001493152-22-033932-index.htm", "trade_date": "2022-09-01", "timestamp": "2022-09-01", "mins": 2194005}, {"id": "0001493152-22-034466", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Peter S. Knight", "who_key": "KNIGHT PETER S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Board member picks up $0 of BIAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222034466/0001493152-22-034466-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195445}, {"id": "0001493152-22-034379", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Robert A. Anderson", "who_key": "Anderson Robert A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Board member picks up $0 of BIAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222034379/0001493152-22-034379-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195445}, {"id": "0001493152-22-034366", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Stuart Diamond", "who_key": "DIAMOND STUART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 3 insiders into BIAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222034366/0001493152-22-034366-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195445}, {"id": "0001493152-22-033283", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Maria Zannes", "who_key": "Zannes Maria", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "5 insiders now buying BIAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222033283/0001493152-22-033283-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195445}, {"id": "0001493152-22-030872", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Steven Girgenti", "who_key": "GIRGENTI STEVEN", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 0.0, "score": 15.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 6 buying BIAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222030872/0001493152-22-030872-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195445}, {"id": "0001493152-22-029376", "src": "INSIDERS", "ticker": "BIAF", "cik": "1712762", "company": "bioAffinity Technologies, Inc.", "company_raw": "bioAffinity Technologies, Inc.", "who": "Gary D. Rubin", "who_key": "Rubin Gary D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "7 insiders now buying BIAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222029376/0001493152-22-029376-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195445}], "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": "bioAffinity Technologies, Inc. - Warrant", "new_value": "bioAffinity Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001712762", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001712762", "applied": 1, "detected_at": "2026-09-10T16:51:22.481866"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.3039", "new_value": "0.6100", "effective": "2025-01-30", "evidence": "BIAFW moved 1:2 in one session on 2025-01-30 \u2014 a clean 1:2 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.260037"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "1.0700", "new_value": "2.1200", "effective": "2026-03-13", "evidence": "BIAF moved 1:2 in one session on 2026-03-13 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.259976"}]}, "key_people": [{"who": "Maria Zannes", "who_key": "Zannes Maria", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 40.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222033283/0001493152-22-033283-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222033283/0001493152-22-033283-index.htm"}}, {"who": "Gary D. Rubin", "who_key": "Rubin Gary D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.2, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222029376/0001493152-22-029376-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222029376/0001493152-22-029376-index.htm"}}, {"who": "Peter S. Knight", "who_key": "KNIGHT PETER S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 23.6, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222034466/0001493152-22-034466-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222034466/0001493152-22-034466-index.htm"}}, {"who": "Steven Girgenti", "who_key": "GIRGENTI STEVEN", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.8, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 15.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222030872/0001493152-22-030872-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 15.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222030872/0001493152-22-030872-index.htm"}}, {"who": "James Michael Edwards", "who_key": "Edwards James Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 23.8, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-09-01", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222033932/0001493152-22-033932-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-09-01", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222033932/0001493152-22-033932-index.htm"}}, {"who": "Stuart Diamond", "who_key": "DIAMOND STUART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222034366/0001493152-22-034366-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222034366/0001493152-22-034366-index.htm"}}, {"who": "Robert A. Anderson", "who_key": "Anderson Robert A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222034379/0001493152-22-034379-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-08-31", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712762/000149315222034379/0001493152-22-034379-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036619", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036486", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035672", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034711", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034183", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001493152-26-032263", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031327", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029384", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-18", "title": "Form 424B4", "accession": "0001493152-26-029206", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002028", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-06-16", "title": "Form S-1/A", "accession": "0001493152-26-028877", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028823", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-06-12", "title": "Form CORRESP", "accession": "0001493152-26-028534", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-12", "title": "IPO registration", "accession": "0001493152-26-028507", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026773", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025338", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-20", "title": "Employee share plan", "accession": "0001493152-26-024619", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-14", "title": "Form 424B3", "accession": "0001493152-26-023063", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-12", "title": "Form EFFECT", "accession": "9999999995-26-001591", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022428", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-11", "title": "Form CORRESP", "accession": "0001493152-26-022162", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022044", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001493152-26-021861", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-05-07", "title": "Form UPLOAD", "accession": "0000000000-26-004704", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-07", "title": "Form UPLOAD", "accession": "0000000000-26-004703", "price_sensitive": false}], "performance": {"ticker": "BIAF", "has_prices": true, "summary": {"n": 7, "avg": -0.9979520120277129, "win_rate": 0.0, "best": -0.9979520120277129, "worst": -0.9979520120277129, "as_of": "2026-08-07"}, "buys": [{"who": "Edwards James Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2022-09-01", "score": 23.8, "ref_price": 249.0249, "return": -0.9979520120277129}, {"who": "KNIGHT PETER S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-08-31", "score": 23.6, "ref_price": 249.0249, "return": -0.9979520120277129}, {"who": "Anderson Robert A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-08-31", "score": 15.0, "ref_price": 249.0249, "return": -0.9979520120277129}, {"who": "DIAMOND STUART", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-08-31", "score": 15.0, "ref_price": 249.0249, "return": -0.9979520120277129}, {"who": "Zannes Maria", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 0.0, "date": "2022-08-31", "score": 40.0, "ref_price": 249.0249, "return": -0.9979520120277129}, {"who": "GIRGENTI STEVEN", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 0.0, "date": "2022-08-31", "score": 15.8, "ref_price": 249.0249, "return": -0.9979520120277129}, {"who": "Rubin Gary D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2022-08-31", "score": 15.2, "ref_price": 249.0249, "return": -0.9979520120277129}]}, "price_series": [{"date": "2022-09-01", "close": 249.0249, "volume": 358433.0}, {"date": "2022-09-02", "close": 211.5212, "volume": 546832.0}, {"date": "2022-09-06", "close": 161.7162, "volume": 69855.0}, {"date": "2022-09-07", "close": 172.5173, "volume": 432349.0}, {"date": "2022-09-08", "close": 168.9169, "volume": 79340.0}, {"date": "2022-09-09", "close": 143.4143, "volume": 39252.0}, {"date": "2022-09-12", "close": 137.7138, "volume": 36084.0}, {"date": "2022-09-13", "close": 124.2124, "volume": 22779.0}, {"date": "2022-09-14", "close": 145.8146, "volume": 1618553.0}, {"date": "2022-09-15", "close": 142.2142, "volume": 170853.0}, {"date": "2022-09-16", "close": 129.0129, "volume": 20680.0}, {"date": "2022-09-19", "close": 114.3114, "volume": 11400.0}, {"date": "2022-09-20", "close": 110.111, "volume": 14585.0}, {"date": "2022-09-21", "close": 99.61, "volume": 15342.0}, {"date": "2022-09-22", "close": 81.6082, "volume": 12143.0}, {"date": "2022-09-23", "close": 63.3063, "volume": 17973.0}, {"date": "2022-09-26", "close": 63.6064, "volume": 20081.0}, {"date": "2022-09-27", "close": 63.6064, "volume": 15294.0}, {"date": "2022-09-28", "close": 87.6088, "volume": 1698321.0}, {"date": "2022-09-29", "close": 90.009, "volume": 47302.0}, {"date": "2022-09-30", "close": 87.3087, "volume": 13100.0}, {"date": "2022-10-03", "close": 75.3075, "volume": 10389.0}, {"date": "2022-10-04", "close": 88.2088, "volume": 8652.0}, {"date": "2022-10-05", "close": 82.8083, "volume": 4467.0}, {"date": "2022-10-06", "close": 87.0087, "volume": 7427.0}, {"date": "2022-10-07", "close": 88.5089, "volume": 6179.0}, {"date": "2022-10-10", "close": 83.4083, "volume": 6378.0}, {"date": "2022-10-11", "close": 84.0084, "volume": 3005.0}, {"date": "2022-10-12", "close": 83.7084, "volume": 5277.0}, {"date": "2022-10-13", "close": 79.808, "volume": 3084.0}, {"date": "2022-10-14", "close": 78.6079, "volume": 2473.0}, {"date": "2022-10-17", "close": 86.7087, "volume": 5442.0}, {"date": "2022-10-18", "close": 94.2094, "volume": 16442.0}, {"date": "2022-10-19", "close": 87.0087, "volume": 7266.0}, {"date": "2022-10-20", "close": 84.0084, "volume": 4884.0}, {"date": "2022-10-21", "close": 78.3078, "volume": 6433.0}, {"date": "2022-10-24", "close": 79.508, "volume": 3054.0}, {"date": "2022-10-25", "close": 81.3081, "volume": 5697.0}, {"date": "2022-10-26", "close": 85.8086, "volume": 4536.0}, {"date": "2022-10-27", "close": 82.5083, "volume": 4664.0}, {"date": "2022-10-28", "close": 84.0084, "volume": 3442.0}, {"date": "2022-10-31", "close": 85.5086, "volume": 1960.0}, {"date": "2022-11-01", "close": 84.0084, "volume": 1746.0}, {"date": "2022-11-02", "close": 86.7087, "volume": 2270.0}, {"date": "2022-11-03", "close": 86.7087, "volume": 2973.0}, {"date": "2022-11-04", "close": 78.9079, "volume": 1485.0}, {"date": "2022-11-07", "close": 79.508, "volume": 1505.0}, {"date": "2022-11-08", "close": 78.6079, "volume": 680.0}, {"date": "2022-11-09", "close": 71.5572, "volume": 5780.0}, {"date": "2022-11-10", "close": 76.8077, "volume": 2716.0}, {"date": "2022-11-11", "close": 84.9085, "volume": 3790.0}, {"date": "2022-11-14", "close": 82.5083, "volume": 1568.0}, {"date": "2022-11-15", "close": 84.3084, "volume": 1403.0}, {"date": "2022-11-16", "close": 78.0078, "volume": 956.0}, {"date": "2022-11-17", "close": 79.4899, "volume": 793.0}, {"date": "2022-11-18", "close": 76.8077, "volume": 660.0}, {"date": "2022-11-21", "close": 78.0078, "volume": 2662.0}, {"date": "2022-11-22", "close": 79.508, "volume": 1764.0}, {"date": "2022-11-23", "close": 79.2079, "volume": 1210.0}, {"date": "2022-11-25", "close": 78.0078, "volume": 820.0}, {"date": "2022-11-28", "close": 79.2079, "volume": 2394.0}, {"date": "2022-11-29", "close": 78.0078, "volume": 561.0}, {"date": "2022-11-30", "close": 81.0081, "volume": 2519.0}, {"date": "2022-12-01", "close": 83.1083, "volume": 1322.0}, {"date": "2022-12-02", "close": 88.2088, "volume": 1108.0}, {"date": "2022-12-05", "close": 91.5092, "volume": 1342.0}, {"date": "2022-12-06", "close": 90.6091, "volume": 886.0}, {"date": "2022-12-07", "close": 79.508, "volume": 1233.0}, {"date": "2022-12-08", "close": 76.5077, "volume": 1634.0}, {"date": "2022-12-09", "close": 60.6061, "volume": 6870.0}, {"date": "2022-12-12", "close": 60.009, "volume": 1203.0}, {"date": "2022-12-13", "close": 60.006, "volume": 986.0}, {"date": "2022-12-14", "close": 60.306, "volume": 1679.0}, {"date": "2022-12-15", "close": 60.306, "volume": 1605.0}, {"date": "2022-12-16", "close": 59.1059, "volume": 6346.0}, {"date": "2022-12-19", "close": 56.4056, "volume": 4723.0}, {"date": "2022-12-20", "close": 51.9052, "volume": 2015.0}, {"date": "2022-12-21", "close": 50.7051, "volume": 687.0}, {"date": "2022-12-22", "close": 54.3054, "volume": 934.0}, {"date": "2022-12-23", "close": 55.5056, "volume": 1428.0}, {"date": "2022-12-27", "close": 53.4053, "volume": 1917.0}, {"date": "2022-12-28", "close": 51.6052, "volume": 570.0}, {"date": "2022-12-29", "close": 50.405, "volume": 1529.0}, {"date": "2022-12-30", "close": 48.0048, "volume": 4061.0}, {"date": "2023-01-03", "close": 46.8047, "volume": 944.0}, {"date": "2023-01-04", "close": 49.505, "volume": 2357.0}, {"date": "2023-01-05", "close": 48.9049, "volume": 1845.0}, {"date": "2023-01-06", "close": 48.0048, "volume": 778.0}, {"date": "2023-01-09", "close": 49.2049, "volume": 1052.0}, {"date": "2023-01-10", "close": 54.0054, "volume": 1629.0}, {"date": "2023-01-11", "close": 55.8056, "volume": 1785.0}, {"date": "2023-01-12", "close": 57.0057, "volume": 1675.0}, {"date": "2023-01-13", "close": 49.808, "volume": 2949.0}, {"date": "2023-01-17", "close": 48.3048, "volume": 1356.0}, {"date": "2023-01-18", "close": 45.9046, "volume": 1726.0}, {"date": "2023-01-19", "close": 48.0048, "volume": 1694.0}, {"date": "2023-01-20", "close": 45.6046, "volume": 2459.0}, {"date": "2023-01-23", "close": 47.7048, "volume": 1488.0}, {"date": "2023-01-24", "close": 83.7084, "volume": 2293549.0}, {"date": "2023-01-25", "close": 78.6079, "volume": 80112.0}, {"date": "2023-01-26", "close": 91.8092, "volume": 182954.0}, {"date": "2023-01-27", "close": 86.1836, "volume": 27942.0}, {"date": "2023-01-30", "close": 83.1083, "volume": 8264.0}, {"date": "2023-01-31", "close": 78.3078, "volume": 6756.0}, {"date": "2023-02-01", "close": 78.0078, "volume": 6418.0}, {"date": "2023-02-02", "close": 76.5077, "volume": 3421.0}, {"date": "2023-02-03", "close": 71.4071, "volume": 3193.0}, {"date": "2023-02-06", "close": 72.0072, "volume": 2829.0}, {"date": "2023-02-07", "close": 69.907, "volume": 2340.0}, {"date": "2023-02-08", "close": 67.8068, "volume": 2374.0}, {"date": "2023-02-09", "close": 62.1062, "volume": 4670.0}, {"date": "2023-02-10", "close": 61.5092, "volume": 897.0}, {"date": "2023-02-13", "close": 63.3063, "volume": 1724.0}, {"date": "2023-02-14", "close": 61.2061, "volume": 740.0}, {"date": "2023-02-15", "close": 60.6061, "volume": 651.0}, {"date": "2023-02-16", "close": 66.6067, "volume": 1329.0}, {"date": "2023-02-17", "close": 61.8062, "volume": 969.0}, {"date": "2023-02-21", "close": 57.0057, "volume": 698.0}, {"date": "2023-02-22", "close": 58.2058, "volume": 1093.0}, {"date": "2023-02-23", "close": 60.9061, "volume": 1870.0}, {"date": "2023-02-24", "close": 54.0054, "volume": 3727.0}, {"date": "2023-02-27", "close": 49.505, "volume": 1352.0}, {"date": "2023-02-28", "close": 51.0051, "volume": 16287.0}, {"date": "2023-03-01", "close": 49.805, "volume": 2365.0}, {"date": "2023-03-02", "close": 52.2052, "volume": 1032.0}, {"date": "2023-03-03", "close": 52.5053, "volume": 1574.0}, {"date": "2023-03-06", "close": 54.0054, "volume": 823.0}, {"date": "2023-03-07", "close": 52.2052, "volume": 749.0}, {"date": "2023-03-08", "close": 51.9052, "volume": 1235.0}, {"date": "2023-03-09", "close": 48.6049, "volume": 966.0}, {"date": "2023-03-10", "close": 45.9046, "volume": 1935.0}, {"date": "2023-03-13", "close": 51.0051, "volume": 522.0}, {"date": "2023-03-14", "close": 49.598, "volume": 375.0}, {"date": "2023-03-15", "close": 49.505, "volume": 666.0}, {"date": "2023-03-16", "close": 50.405, "volume": 421.0}, {"date": "2023-03-17", "close": 50.405, "volume": 463.0}, {"date": "2023-03-20", "close": 47.4047, "volume": 860.0}, {"date": "2023-03-21", "close": 51.6052, "volume": 2091.0}, {"date": "2023-03-22", "close": 51.6052, "volume": 229.0}, {"date": "2023-03-23", "close": 54.0054, "volume": 807.0}, {"date": "2023-03-24", "close": 54.9055, "volume": 987.0}, {"date": "2023-03-27", "close": 54.9055, "volume": 540.0}, {"date": "2023-03-28", "close": 52.5053, "volume": 808.0}, {"date": "2023-03-29", "close": 52.8053, "volume": 580.0}, {"date": "2023-03-30", "close": 54.0054, "volume": 378.0}, {"date": "2023-03-31", "close": 56.7057, "volume": 402.0}, {"date": "2023-04-03", "close": 49.2049, "volume": 2046.0}, {"date": "2023-04-04", "close": 50.105, "volume": 1157.0}, {"date": "2023-04-05", "close": 54.0054, "volume": 1244.0}, {"date": "2023-04-06", "close": 52.8053, "volume": 866.0}, {"date": "2023-04-10", "close": 49.805, "volume": 319.0}, {"date": "2023-04-11", "close": 49.805, "volume": 239.0}, {"date": "2023-04-12", "close": 48.9049, "volume": 915.0}, {"date": "2023-04-13", "close": 48.3048, "volume": 974.0}, {"date": "2023-04-14", "close": 46.8047, "volume": 971.0}, {"date": "2023-04-17", "close": 53.7054, "volume": 1155.0}, {"date": "2023-04-18", "close": 57.9058, "volume": 1642.0}, {"date": "2023-04-19", "close": 54.3054, "volume": 3483.0}, {"date": "2023-04-20", "close": 54.6055, "volume": 2475.0}, {"date": "2023-04-21", "close": 56.7057, "volume": 631.0}, {"date": "2023-04-24", "close": 61.5062, "volume": 1643.0}, {"date": "2023-04-25", "close": 61.5062, "volume": 620.0}, {"date": "2023-04-26", "close": 61.2061, "volume": 707.0}, {"date": "2023-04-27", "close": 58.8059, "volume": 363.0}, {"date": "2023-04-28", "close": 58.5059, "volume": 379.0}, {"date": "2023-05-01", "close": 61.5062, "volume": 200.0}, {"date": "2023-05-02", "close": 60.9061, "volume": 273.0}, {"date": "2023-05-03", "close": 56.7057, "volume": 525.0}, {"date": "2023-05-04", "close": 59.1059, "volume": 226.0}, {"date": "2023-05-05", "close": 60.9061, "volume": 247.0}, {"date": "2023-05-08", "close": 59.706, "volume": 415.0}, {"date": "2023-05-09", "close": 57.0057, "volume": 350.0}, {"date": "2023-05-10", "close": 58.8059, "volume": 459.0}, {"date": "2023-05-11", "close": 55.8056, "volume": 354.0}, {"date": "2023-05-12", "close": 55.5056, "volume": 440.0}, {"date": "2023-05-15", "close": 54.6055, "volume": 575.0}, {"date": "2023-05-16", "close": 55.5056, "volume": 393.0}, {"date": "2023-05-17", "close": 54.0054, "volume": 180.0}, {"date": "2023-05-18", "close": 53.4053, "volume": 242.0}, {"date": "2023-05-19", "close": 54.9055, "volume": 289.0}, {"date": "2023-05-22", "close": 57.0057, "volume": 466.0}, {"date": "2023-05-23", "close": 58.8059, "volume": 751.0}, {"date": "2023-05-24", "close": 54.6055, "volume": 326.0}, {"date": "2023-05-25", "close": 57.6058, "volume": 187.0}, {"date": "2023-05-26", "close": 56.4056, "volume": 232.0}, {"date": "2023-05-30", "close": 56.7057, "volume": 798.0}, {"date": "2023-05-31", "close": 54.9055, "volume": 266.0}, {"date": "2023-06-01", "close": 54.6055, "volume": 75.0}, {"date": "2023-06-02", "close": 54.6055, "volume": 262.0}, {"date": "2023-06-05", "close": 55.8056, "volume": 628.0}, {"date": "2023-06-06", "close": 55.5746, "volume": 279.0}, {"date": "2023-06-07", "close": 54.9055, "volume": 3537.0}, {"date": "2023-06-08", "close": 57.9058, "volume": 118.0}, {"date": "2023-06-09", "close": 60.9061, "volume": 438.0}, {"date": "2023-06-12", "close": 58.5059, "volume": 416.0}, {"date": "2023-06-13", "close": 57.6058, "volume": 401.0}, {"date": "2023-06-14", "close": 52.2052, "volume": 2840.0}, {"date": "2023-06-15", "close": 53.7054, "volume": 361.0}, {"date": "2023-06-16", "close": 53.7054, "volume": 314.0}, {"date": "2023-06-20", "close": 50.405, "volume": 400.0}, {"date": "2023-06-21", "close": 47.4047, "volume": 1672.0}, {"date": "2023-06-22", "close": 51.9052, "volume": 310.0}, {"date": "2023-06-23", "close": 53.4053, "volume": 444.0}, {"date": "2023-06-26", "close": 53.1053, "volume": 147.0}, {"date": "2023-06-27", "close": 53.0783, "volume": 417.0}, {"date": "2023-06-28", "close": 52.5053, "volume": 504.0}, {"date": "2023-06-29", "close": 53.4053, "volume": 404.0}, {"date": "2023-06-30", "close": 54.9055, "volume": 33.0}, {"date": "2023-07-03", "close": 56.7057, "volume": 212.0}, {"date": "2023-07-05", "close": 51.9052, "volume": 120.0}, {"date": "2023-07-06", "close": 55.8056, "volume": 148.0}, {"date": "2023-07-07", "close": 54.3054, "volume": 219.0}, {"date": "2023-07-10", "close": 51.9052, "volume": 245.0}, {"date": "2023-07-11", "close": 52.8053, "volume": 99.0}, {"date": "2023-07-12", "close": 51.3051, "volume": 2258.0}, {"date": "2023-07-13", "close": 52.8053, "volume": 211.0}, {"date": "2023-07-14", "close": 53.1053, "volume": 390.0}, {"date": "2023-07-17", "close": 52.3552, "volume": 55.0}, {"date": "2023-07-18", "close": 54.6055, "volume": 741.0}, {"date": "2023-07-19", "close": 52.8053, "volume": 403.0}, {"date": "2023-07-20", "close": 54.0054, "volume": 819.0}, {"date": "2023-07-21", "close": 52.8053, "volume": 794.0}, {"date": "2023-07-24", "close": 52.5053, "volume": 491.0}, {"date": "2023-07-25", "close": 52.5563, "volume": 249.0}, {"date": "2023-07-26", "close": 54.3054, "volume": 86.0}, {"date": "2023-07-27", "close": 54.3054, "volume": 481.0}, {"date": "2023-07-28", "close": 55.1755, "volume": 270.0}, {"date": "2023-07-31", "close": 52.8053, "volume": 725.0}, {"date": "2023-08-01", "close": 55.8056, "volume": 287.0}, {"date": "2023-08-02", "close": 57.0057, "volume": 1071.0}, {"date": "2023-08-03", "close": 53.1053, "volume": 112.0}, {"date": "2023-08-04", "close": 53.7024, "volume": 365.0}, {"date": "2023-08-07", "close": 52.2052, "volume": 385.0}, {"date": "2023-08-08", "close": 51.3051, "volume": 267.0}, {"date": "2023-08-09", "close": 52.8053, "volume": 264.0}, {"date": "2023-08-10", "close": 54.6055, "volume": 323.0}, {"date": "2023-08-11", "close": 56.1056, "volume": 324.0}, {"date": "2023-08-14", "close": 55.5056, "volume": 408.0}, {"date": "2023-08-15", "close": 55.6556, "volume": 35.0}, {"date": "2023-08-16", "close": 55.5056, "volume": 71.0}, {"date": "2023-08-17", "close": 54.9055, "volume": 337.0}, {"date": "2023-08-18", "close": 53.9454, "volume": 63.0}, {"date": "2023-08-21", "close": 54.0054, "volume": 71.0}, {"date": "2023-08-22", "close": 53.9784, "volume": 34.0}, {"date": "2023-08-23", "close": 54.1794, "volume": 48.0}, {"date": "2023-08-24", "close": 51.6052, "volume": 269.0}, {"date": "2023-08-25", "close": 51.7192, "volume": 27.0}, {"date": "2023-08-28", "close": 52.5053, "volume": 90.0}, {"date": "2023-08-29", "close": 56.4056, "volume": 133.0}, {"date": "2023-08-30", "close": 51.9052, "volume": 45.0}, {"date": "2023-08-31", "close": 51.9052, "volume": 62.0}, {"date": "2023-09-01", "close": 54.0054, "volume": 779.0}, {"date": "2023-09-05", "close": 52.9913, "volume": 56.0}, {"date": "2023-09-06", "close": 51.9052, "volume": 181.0}, {"date": "2023-09-07", "close": 51.6052, "volume": 419.0}, {"date": "2023-09-08", "close": 52.8053, "volume": 435.0}, {"date": "2023-09-11", "close": 50.105, "volume": 88.0}, {"date": "2023-09-12", "close": 51.0051, "volume": 74.0}, {"date": "2023-09-13", "close": 48.6049, "volume": 895.0}, {"date": "2023-09-14", "close": 51.0051, "volume": 444.0}, {"date": "2023-09-15", "close": 50.7051, "volume": 59.0}, {"date": "2023-09-18", "close": 50.429, "volume": 206.0}, {"date": "2023-09-19", "close": 48.6019, "volume": 369.0}, {"date": "2023-09-20", "close": 46.2046, "volume": 267.0}, {"date": "2023-09-21", "close": 31.8032, "volume": 1300.0}, {"date": "2023-09-22", "close": 30.9031, "volume": 822.0}, {"date": "2023-09-25", "close": 29.703, "volume": 1386.0}, {"date": "2023-09-26", "close": 32.7033, "volume": 377.0}, {"date": "2023-09-27", "close": 34.5035, "volume": 231.0}, {"date": "2023-09-28", "close": 34.8035, "volume": 122.0}, {"date": "2023-09-29", "close": 34.9175, "volume": 158.0}, {"date": "2023-10-02", "close": 42.6043, "volume": 1143.0}, {"date": "2023-10-03", "close": 39.904, "volume": 363.0}, {"date": "2023-10-04", "close": 39.904, "volume": 498.0}, {"date": "2023-10-05", "close": 40.5041, "volume": 50.0}, {"date": "2023-10-06", "close": 37.2037, "volume": 48.0}, {"date": "2023-10-09", "close": 39.604, "volume": 61.0}, {"date": "2023-10-10", "close": 40.5041, "volume": 77.0}, {"date": "2023-10-11", "close": 43.8044, "volume": 552.0}, {"date": "2023-10-12", "close": 39.907, "volume": 138.0}, {"date": "2023-10-13", "close": 39.826, "volume": 89.0}, {"date": "2023-10-16", "close": 40.8041, "volume": 93.0}, {"date": "2023-10-17", "close": 40.8041, "volume": 274.0}, {"date": "2023-10-18", "close": 40.255, "volume": 66.0}, {"date": "2023-10-19", "close": 40.5041, "volume": 59.0}, {"date": "2023-10-20", "close": 43.2073, "volume": 63.0}, {"date": "2023-10-23", "close": 42.3042, "volume": 40.0}, {"date": "2023-10-24", "close": 44.4044, "volume": 9.0}, {"date": "2023-10-25", "close": 40.6751, "volume": 48.0}, {"date": "2023-10-26", "close": 44.7045, "volume": 60.0}, {"date": "2023-10-27", "close": 40.5041, "volume": 72.0}, {"date": "2023-10-30", "close": 35.4035, "volume": 593.0}, {"date": "2023-10-31", "close": 37.8518, "volume": 28.0}, {"date": "2023-11-01", "close": 38.4038, "volume": 60.0}, {"date": "2023-11-02", "close": 38.7039, "volume": 26.0}, {"date": "2023-11-03", "close": 42.3792, "volume": 407.0}, {"date": "2023-11-06", "close": 41.1041, "volume": 64.0}, {"date": "2023-11-07", "close": 41.7042, "volume": 78.0}, {"date": "2023-11-08", "close": 44.4044, "volume": 431.0}, {"date": "2023-11-09", "close": 44.4044, "volume": 52.0}, {"date": "2023-11-10", "close": 43.8044, "volume": 175.0}, {"date": "2023-11-13", "close": 43.0063, "volume": 153.0}, {"date": "2023-11-14", "close": 43.2343, "volume": 230.0}, {"date": "2023-11-15", "close": 42.4542, "volume": 277.0}, {"date": "2023-11-16", "close": 42.9043, "volume": 544.0}, {"date": "2023-11-17", "close": 41.7042, "volume": 100.0}, {"date": "2023-11-20", "close": 43.2043, "volume": 185.0}, {"date": "2023-11-21", "close": 42.3042, "volume": 161.0}, {"date": "2023-11-22", "close": 41.4041, "volume": 170.0}, {"date": "2023-11-24", "close": 42.0042, "volume": 648.0}, {"date": "2023-11-27", "close": 42.3042, "volume": 319.0}, {"date": "2023-11-28", "close": 42.1542, "volume": 110.0}, {"date": "2023-11-29", "close": 40.5041, "volume": 351.0}, {"date": "2023-11-30", "close": 49.805, "volume": 6050.0}, {"date": "2023-12-01", "close": 50.7051, "volume": 986.0}, {"date": "2023-12-04", "close": 48.0048, "volume": 719.0}, {"date": "2023-12-05", "close": 46.6547, "volume": 637.0}, {"date": "2023-12-06", "close": 45.0045, "volume": 1169.0}, {"date": "2023-12-07", "close": 45.6046, "volume": 71.0}, {"date": "2023-12-08", "close": 42.3042, "volume": 1240.0}, {"date": "2023-12-11", "close": 41.7042, "volume": 500.0}, {"date": "2023-12-12", "close": 42.0042, "volume": 288.0}, {"date": "2023-12-13", "close": 40.8041, "volume": 755.0}, {"date": "2023-12-14", "close": 43.2043, "volume": 1000.0}, {"date": "2023-12-15", "close": 46.2046, "volume": 2076.0}, {"date": "2023-12-18", "close": 42.0042, "volume": 602.0}, {"date": "2023-12-19", "close": 43.5044, "volume": 1204.0}, {"date": "2023-12-20", "close": 47.7048, "volume": 1286.0}, {"date": "2023-12-21", "close": 43.8044, "volume": 443.0}, {"date": "2023-12-22", "close": 45.6046, "volume": 78.0}, {"date": "2023-12-26", "close": 50.105, "volume": 1539.0}, {"date": "2023-12-27", "close": 48.9049, "volume": 173.0}, {"date": "2023-12-28", "close": 50.105, "volume": 317.0}, {"date": "2023-12-29", "close": 44.1194, "volume": 456.0}, {"date": "2024-01-02", "close": 50.7051, "volume": 278.0}, {"date": "2024-01-03", "close": 45.6046, "volume": 303.0}, {"date": "2024-01-04", "close": 43.8044, "volume": 304.0}, {"date": "2024-01-05", "close": 45.8896, "volume": 93.0}, {"date": "2024-01-08", "close": 46.8047, "volume": 246.0}, {"date": "2024-01-09", "close": 46.5047, "volume": 154.0}, {"date": "2024-01-10", "close": 46.2046, "volume": 191.0}, {"date": "2024-01-11", "close": 47.8698, "volume": 286.0}, {"date": "2024-01-12", "close": 44.7045, "volume": 451.0}, {"date": "2024-01-16", "close": 47.1047, "volume": 167.0}, {"date": "2024-01-17", "close": 45.3045, "volume": 594.0}, {"date": "2024-01-18", "close": 46.0546, "volume": 337.0}, {"date": "2024-01-19", "close": 46.2046, "volume": 309.0}, {"date": "2024-01-22", "close": 45.3045, "volume": 154.0}, {"date": "2024-01-23", "close": 46.5047, "volume": 250.0}, {"date": "2024-01-24", "close": 46.5047, "volume": 432.0}, {"date": "2024-01-25", "close": 47.5548, "volume": 1593.0}, {"date": "2024-01-26", "close": 49.2049, "volume": 270.0}, {"date": "2024-01-29", "close": 48.0048, "volume": 584.0}, {"date": "2024-01-30", "close": 48.0048, "volume": 131.0}, {"date": "2024-01-31", "close": 47.1047, "volume": 66.0}, {"date": "2024-02-01", "close": 46.2046, "volume": 361.0}, {"date": "2024-02-02", "close": 47.4047, "volume": 126.0}, {"date": "2024-02-05", "close": 47.2847, "volume": 22.0}, {"date": "2024-02-06", "close": 46.8047, "volume": 432.0}, {"date": "2024-02-07", "close": 47.1317, "volume": 378.0}, {"date": "2024-02-08", "close": 47.1047, "volume": 306.0}, {"date": "2024-02-09", "close": 47.4047, "volume": 107.0}, {"date": "2024-02-12", "close": 45.6046, "volume": 1877.0}, {"date": "2024-02-13", "close": 45.6046, "volume": 160.0}, {"date": "2024-02-14", "close": 46.2046, "volume": 209.0}, {"date": "2024-02-15", "close": 45.3045, "volume": 249.0}, {"date": "2024-02-16", "close": 45.6046, "volume": 296.0}, {"date": "2024-02-20", "close": 45.0045, "volume": 348.0}, {"date": "2024-02-21", "close": 44.1044, "volume": 118.0}, {"date": "2024-02-22", "close": 42.6043, "volume": 511.0}, {"date": "2024-02-23", "close": 54.0024, "volume": 10543.0}, {"date": "2024-02-26", "close": 54.6175, "volume": 1364.0}, {"date": "2024-02-27", "close": 61.8062, "volume": 1506.0}, {"date": "2024-02-28", "close": 64.5065, "volume": 1661.0}, {"date": "2024-02-29", "close": 69.607, "volume": 2387.0}, {"date": "2024-03-01", "close": 63.0063, "volume": 2002.0}, {"date": "2024-03-04", "close": 70.5071, "volume": 3099.0}, {"date": "2024-03-05", "close": 90.009, "volume": 120549.0}, {"date": "2024-03-06", "close": 45.0045, "volume": 65470.0}, {"date": "2024-03-07", "close": 46.5047, "volume": 13498.0}, {"date": "2024-03-08", "close": 45.9046, "volume": 4918.0}, {"date": "2024-03-11", "close": 60.9061, "volume": 35277.0}, {"date": "2024-03-12", "close": 60.306, "volume": 8745.0}, {"date": "2024-03-13", "close": 57.4557, "volume": 10002.0}, {"date": "2024-03-14", "close": 53.1053, "volume": 6634.0}, {"date": "2024-03-15", "close": 57.0057, "volume": 4820.0}, {"date": "2024-03-18", "close": 63.9064, "volume": 11980.0}, {"date": "2024-03-19", "close": 62.1062, "volume": 8331.0}, {"date": "2024-03-20", "close": 58.2058, "volume": 5737.0}, {"date": "2024-03-21", "close": 61.2061, "volume": 6571.0}, {"date": "2024-03-22", "close": 63.9064, "volume": 6059.0}, {"date": "2024-03-25", "close": 63.6064, "volume": 2393.0}, {"date": "2024-03-26", "close": 62.7063, "volume": 2496.0}, {"date": "2024-03-27", "close": 62.4062, "volume": 1662.0}, {"date": "2024-03-28", "close": 60.6061, "volume": 2469.0}, {"date": "2024-04-01", "close": 62.7063, "volume": 3170.0}, {"date": "2024-04-02", "close": 63.6064, "volume": 4096.0}, {"date": "2024-04-03", "close": 67.2067, "volume": 5190.0}, {"date": "2024-04-04", "close": 77.4077, "volume": 19565.0}, {"date": "2024-04-05", "close": 80.7081, "volume": 13945.0}, {"date": "2024-04-08", "close": 79.508, "volume": 3960.0}, {"date": "2024-04-09", "close": 78.3078, "volume": 3106.0}, {"date": "2024-04-10", "close": 76.5077, "volume": 2101.0}, {"date": "2024-04-11", "close": 70.5071, "volume": 6164.0}, {"date": "2024-04-12", "close": 70.8071, "volume": 5375.0}, {"date": "2024-04-15", "close": 82.8083, "volume": 14776.0}, {"date": "2024-04-16", "close": 84.9085, "volume": 4345.0}, {"date": "2024-04-17", "close": 87.3087, "volume": 6985.0}, {"date": "2024-04-18", "close": 83.7084, "volume": 4763.0}, {"date": "2024-04-19", "close": 83.4083, "volume": 7293.0}, {"date": "2024-04-22", "close": 90.009, "volume": 8185.0}, {"date": "2024-04-23", "close": 77.7078, "volume": 13454.0}, {"date": "2024-04-24", "close": 73.5074, "volume": 3760.0}, {"date": "2024-04-25", "close": 72.3072, "volume": 3982.0}, {"date": "2024-04-26", "close": 71.1071, "volume": 3161.0}, {"date": "2024-04-29", "close": 75.9076, "volume": 2325.0}, {"date": "2024-04-30", "close": 73.5074, "volume": 2550.0}, {"date": "2024-05-01", "close": 73.5074, "volume": 2671.0}, {"date": "2024-05-02", "close": 68.7069, "volume": 3593.0}, {"date": "2024-05-03", "close": 62.7063, "volume": 3898.0}, {"date": "2024-05-06", "close": 59.1059, "volume": 5004.0}, {"date": "2024-05-07", "close": 62.4062, "volume": 2913.0}, {"date": "2024-05-08", "close": 62.1062, "volume": 1455.0}, {"date": "2024-05-09", "close": 60.6061, "volume": 3433.0}, {"date": "2024-05-10", "close": 60.006, "volume": 2727.0}, {"date": "2024-05-13", "close": 59.706, "volume": 3280.0}, {"date": "2024-05-14", "close": 56.1056, "volume": 6377.0}, {"date": "2024-05-15", "close": 56.4056, "volume": 2943.0}, {"date": "2024-05-16", "close": 73.5074, "volume": 13708.0}, {"date": "2024-05-17", "close": 67.8068, "volume": 4407.0}, {"date": "2024-05-20", "close": 66.6067, "volume": 1616.0}, {"date": "2024-05-21", "close": 71.1071, "volume": 2443.0}, {"date": "2024-05-22", "close": 74.4074, "volume": 2273.0}, {"date": "2024-05-23", "close": 73.8074, "volume": 2807.0}, {"date": "2024-05-24", "close": 80.108, "volume": 3504.0}, {"date": "2024-05-28", "close": 76.2076, "volume": 2503.0}, {"date": "2024-05-29", "close": 73.5074, "volume": 2761.0}, {"date": "2024-05-30", "close": 72.6073, "volume": 1419.0}, {"date": "2024-05-31", "close": 72.0072, "volume": 898.0}, {"date": "2024-06-03", "close": 71.1071, "volume": 1264.0}, {"date": "2024-06-04", "close": 70.5071, "volume": 1144.0}, {"date": "2024-06-05", "close": 70.5071, "volume": 2163.0}, {"date": "2024-06-06", "close": 68.1068, "volume": 1911.0}, {"date": "2024-06-07", "close": 69.0069, "volume": 1554.0}, {"date": "2024-06-10", "close": 67.8068, "volume": 1561.0}, {"date": "2024-06-11", "close": 66.3066, "volume": 1028.0}, {"date": "2024-06-12", "close": 65.4065, "volume": 4846.0}, {"date": "2024-06-13", "close": 63.2223, "volume": 3042.0}, {"date": "2024-06-14", "close": 60.006, "volume": 2402.0}, {"date": "2024-06-17", "close": 58.8059, "volume": 3013.0}, {"date": "2024-06-18", "close": 57.0057, "volume": 3706.0}, {"date": "2024-06-20", "close": 55.8056, "volume": 1084.0}, {"date": "2024-06-21", "close": 52.8053, "volume": 2607.0}, {"date": "2024-06-24", "close": 57.0057, "volume": 1932.0}, {"date": "2024-06-25", "close": 57.6058, "volume": 739.0}, {"date": "2024-06-26", "close": 57.0057, "volume": 477.0}, {"date": "2024-06-27", "close": 63.9064, "volume": 3991.0}, {"date": "2024-06-28", "close": 64.8065, "volume": 1846.0}, {"date": "2024-07-01", "close": 66.6067, "volume": 1559.0}, {"date": "2024-07-02", "close": 65.1065, "volume": 1823.0}, {"date": "2024-07-03", "close": 65.1065, "volume": 717.0}, {"date": "2024-07-05", "close": 68.1068, "volume": 1394.0}, {"date": "2024-07-08", "close": 71.1071, "volume": 6471.0}, {"date": "2024-07-09", "close": 76.2076, "volume": 11659.0}, {"date": "2024-07-10", "close": 75.0075, "volume": 5829.0}, {"date": "2024-07-11", "close": 73.2073, "volume": 2324.0}, {"date": "2024-07-12", "close": 76.8077, "volume": 7332.0}, {"date": "2024-07-15", "close": 75.9076, "volume": 1537.0}, {"date": "2024-07-16", "close": 72.9073, "volume": 3996.0}, {"date": "2024-07-17", "close": 70.5071, "volume": 3170.0}, {"date": "2024-07-18", "close": 75.0075, "volume": 2499.0}, {"date": "2024-07-19", "close": 73.5074, "volume": 554.0}, {"date": "2024-07-22", "close": 75.9076, "volume": 2432.0}, {"date": "2024-07-23", "close": 80.108, "volume": 4234.0}, {"date": "2024-07-24", "close": 84.6085, "volume": 7959.0}, {"date": "2024-07-25", "close": 80.408, "volume": 4864.0}, {"date": "2024-07-26", "close": 81.3081, "volume": 3857.0}, {"date": "2024-07-29", "close": 78.9079, "volume": 3941.0}, {"date": "2024-07-30", "close": 71.7072, "volume": 3704.0}, {"date": "2024-07-31", "close": 74.7075, "volume": 1564.0}, {"date": "2024-08-01", "close": 71.4071, "volume": 1470.0}, {"date": "2024-08-02", "close": 51.9052, "volume": 46124.0}, {"date": "2024-08-05", "close": 49.505, "volume": 11657.0}, {"date": "2024-08-06", "close": 54.0054, "volume": 7742.0}, {"date": "2024-08-07", "close": 51.6052, "volume": 4593.0}, {"date": "2024-08-08", "close": 52.8053, "volume": 4662.0}, {"date": "2024-08-09", "close": 53.4053, "volume": 1064.0}, {"date": "2024-08-12", "close": 54.0054, "volume": 3474.0}, {"date": "2024-08-13", "close": 51.6052, "volume": 1719.0}, {"date": "2024-08-14", "close": 53.4053, "volume": 2396.0}, {"date": "2024-08-15", "close": 51.9052, "volume": 2756.0}, {"date": "2024-08-16", "close": 54.3054, "volume": 1525.0}, {"date": "2024-08-19", "close": 53.1053, "volume": 1950.0}, {"date": "2024-08-20", "close": 51.3051, "volume": 1191.0}, {"date": "2024-08-21", "close": 52.2052, "volume": 606.0}, {"date": "2024-08-22", "close": 52.2052, "volume": 574.0}, {"date": "2024-08-23", "close": 51.6952, "volume": 986.0}, {"date": "2024-08-26", "close": 50.7021, "volume": 1475.0}, {"date": "2024-08-27", "close": 48.6049, "volume": 855.0}, {"date": "2024-08-28", "close": 47.4047, "volume": 1948.0}, {"date": "2024-08-29", "close": 46.5047, "volume": 1158.0}, {"date": "2024-08-30", "close": 45.0045, "volume": 3620.0}, {"date": "2024-09-03", "close": 41.7042, "volume": 2490.0}, {"date": "2024-09-04", "close": 42.0042, "volume": 3604.0}, {"date": "2024-09-05", "close": 41.5542, "volume": 439.0}, {"date": "2024-09-06", "close": 39.604, "volume": 1601.0}, {"date": "2024-09-09", "close": 41.7042, "volume": 1149.0}, {"date": "2024-09-10", "close": 41.7042, "volume": 462.0}, {"date": "2024-09-11", "close": 53.4053, "volume": 10554.0}, {"date": "2024-09-12", "close": 49.505, "volume": 1567.0}, {"date": "2024-09-13", "close": 52.2052, "volume": 800.0}, {"date": "2024-09-16", "close": 51.9052, "volume": 466.0}, {"date": "2024-09-17", "close": 55.5056, "volume": 3640.0}, {"date": "2024-09-18", "close": 54.6055, "volume": 3254.0}, {"date": "2024-09-19", "close": 60.306, "volume": 5102.0}, {"date": "2024-09-20", "close": 61.8062, "volume": 5172.0}, {"date": "2024-09-23", "close": 58.8059, "volume": 2186.0}, {"date": "2024-09-24", "close": 61.2061, "volume": 3561.0}, {"date": "2024-09-25", "close": 63.0063, "volume": 4548.0}, {"date": "2024-09-26", "close": 59.1059, "volume": 6723.0}, {"date": "2024-09-27", "close": 61.8062, "volume": 1314.0}, {"date": "2024-09-30", "close": 62.4062, "volume": 1869.0}, {"date": "2024-10-01", "close": 61.8062, "volume": 1744.0}, {"date": "2024-10-02", "close": 56.7057, "volume": 2635.0}, {"date": "2024-10-03", "close": 56.1056, "volume": 907.0}, {"date": "2024-10-04", "close": 54.6055, "volume": 1974.0}, {"date": "2024-10-07", "close": 52.2052, "volume": 1450.0}, {"date": "2024-10-08", "close": 52.5053, "volume": 2042.0}, {"date": "2024-10-09", "close": 59.706, "volume": 3801.0}, {"date": "2024-10-10", "close": 57.9058, "volume": 956.0}, {"date": "2024-10-11", "close": 57.3057, "volume": 867.0}, {"date": "2024-10-14", "close": 56.1056, "volume": 1440.0}, {"date": "2024-10-15", "close": 59.4059, "volume": 1432.0}, {"date": "2024-10-16", "close": 65.4065, "volume": 6274.0}, {"date": "2024-10-17", "close": 63.9064, "volume": 1322.0}, {"date": "2024-10-18", "close": 42.3042, "volume": 48191.0}, {"date": "2024-10-21", "close": 43.2043, "volume": 26054.0}, {"date": "2024-10-22", "close": 43.5044, "volume": 11324.0}, {"date": "2024-10-23", "close": 43.5044, "volume": 4060.0}, {"date": "2024-10-24", "close": 38.7039, "volume": 9353.0}, {"date": "2024-10-25", "close": 42.0042, "volume": 8783.0}, {"date": "2024-10-28", "close": 40.5041, "volume": 3424.0}, {"date": "2024-10-29", "close": 39.0039, "volume": 4046.0}, {"date": "2024-10-30", "close": 41.1041, "volume": 4832.0}, {"date": "2024-10-31", "close": 42.9043, "volume": 2850.0}, {"date": "2024-11-01", "close": 41.1041, "volume": 2555.0}, {"date": "2024-11-04", "close": 41.4041, "volume": 582.0}, {"date": "2024-11-05", "close": 40.204, "volume": 1298.0}, {"date": "2024-11-06", "close": 39.904, "volume": 1997.0}, {"date": "2024-11-07", "close": 39.604, "volume": 1779.0}, {"date": "2024-11-08", "close": 41.1041, "volume": 2331.0}, {"date": "2024-11-11", "close": 39.904, "volume": 2236.0}, {"date": "2024-11-12", "close": 38.4038, "volume": 2652.0}, {"date": "2024-11-13", "close": 38.7039, "volume": 1895.0}, {"date": "2024-11-14", "close": 39.904, "volume": 7215.0}, {"date": "2024-11-15", "close": 39.3039, "volume": 1354.0}, {"date": "2024-11-18", "close": 40.204, "volume": 897.0}, {"date": "2024-11-19", "close": 39.904, "volume": 1591.0}, {"date": "2024-11-20", "close": 38.1038, "volume": 6625.0}, {"date": "2024-11-21", "close": 37.0537, "volume": 6275.0}, {"date": "2024-11-22", "close": 36.6037, "volume": 2675.0}, {"date": "2024-11-25", "close": 36.0036, "volume": 4526.0}, {"date": "2024-11-26", "close": 35.5536, "volume": 976.0}, {"date": "2024-11-27", "close": 35.1035, "volume": 3630.0}, {"date": "2024-11-29", "close": 36.4536, "volume": 756.0}, {"date": "2024-12-02", "close": 33.9034, "volume": 2048.0}, {"date": "2024-12-03", "close": 33.0033, "volume": 2250.0}, {"date": "2024-12-04", "close": 31.5032, "volume": 3619.0}, {"date": "2024-12-05", "close": 31.6532, "volume": 6738.0}, {"date": "2024-12-06", "close": 31.2031, "volume": 2740.0}, {"date": "2024-12-09", "close": 32.4032, "volume": 2697.0}, {"date": "2024-12-10", "close": 29.1029, "volume": 5639.0}, {"date": "2024-12-11", "close": 28.6559, "volume": 1578.0}, {"date": "2024-12-12", "close": 29.2169, "volume": 3275.0}, {"date": "2024-12-13", "close": 27.9028, "volume": 1800.0}, {"date": "2024-12-16", "close": 26.4176, "volume": 10152.0}, {"date": "2024-12-17", "close": 30.6031, "volume": 5472.0}, {"date": "2024-12-18", "close": 31.2031, "volume": 14890.0}, {"date": "2024-12-19", "close": 35.4035, "volume": 7756.0}, {"date": "2024-12-20", "close": 29.787, "volume": 15960.0}, {"date": "2024-12-23", "close": 29.1899, "volume": 5788.0}, {"date": "2024-12-24", "close": 28.5029, "volume": 1228.0}, {"date": "2024-12-26", "close": 28.5029, "volume": 3919.0}, {"date": "2024-12-27", "close": 26.6967, "volume": 3864.0}, {"date": "2024-12-30", "close": 27.9028, "volume": 7233.0}, {"date": "2024-12-31", "close": 27.3027, "volume": 3828.0}, {"date": "2025-01-02", "close": 28.2058, "volume": 939.0}, {"date": "2025-01-03", "close": 28.2028, "volume": 1923.0}, {"date": "2025-01-06", "close": 29.1029, "volume": 3089.0}, {"date": "2025-01-07", "close": 28.7969, "volume": 2380.0}, {"date": "2025-01-08", "close": 27.6358, "volume": 1151.0}, {"date": "2025-01-10", "close": 24.3024, "volume": 9379.0}, {"date": "2025-01-13", "close": 22.6433, "volume": 105499.0}, {"date": "2025-01-14", "close": 22.7273, "volume": 4127.0}, {"date": "2025-01-15", "close": 22.5023, "volume": 2430.0}, {"date": "2025-01-16", "close": 21.7192, "volume": 7923.0}, {"date": "2025-01-17", "close": 20.252, "volume": 5692.0}, {"date": "2025-01-21", "close": 20.252, "volume": 2369.0}, {"date": "2025-01-22", "close": 19.952, "volume": 12645.0}, {"date": "2025-01-23", "close": 18.9109, "volume": 12369.0}, {"date": "2025-01-24", "close": 21.3051, "volume": 11070.0}, {"date": "2025-01-27", "close": 21.4371, "volume": 3036.0}, {"date": "2025-01-28", "close": 23.7384, "volume": 7286.0}, {"date": "2025-01-29", "close": 23.4023, "volume": 1774.0}, {"date": "2025-01-30", "close": 23.2403, "volume": 1693.0}, {"date": "2025-01-31", "close": 22.7993, "volume": 2338.0}, {"date": "2025-02-03", "close": 21.3081, "volume": 3109.0}, {"date": "2025-02-04", "close": 22.2772, "volume": 1743.0}, {"date": "2025-02-05", "close": 23.2433, "volume": 1194.0}, {"date": "2025-02-06", "close": 25.2025, "volume": 3103.0}, {"date": "2025-02-07", "close": 23.4023, "volume": 1105.0}, {"date": "2025-02-10", "close": 24.2874, "volume": 1366.0}, {"date": "2025-02-11", "close": 24.2724, "volume": 1317.0}, {"date": "2025-02-12", "close": 23.7024, "volume": 649.0}, {"date": "2025-02-13", "close": 24.0024, "volume": 741.0}, {"date": "2025-02-14", "close": 24.1164, "volume": 1409.0}, {"date": "2025-02-18", "close": 23.5824, "volume": 784.0}, {"date": "2025-02-19", "close": 25.2025, "volume": 3028.0}, {"date": "2025-02-20", "close": 24.3024, "volume": 1903.0}, {"date": "2025-02-21", "close": 24.9025, "volume": 2618.0}, {"date": "2025-02-24", "close": 23.4026, "volume": 1691.0}, {"date": "2025-02-25", "close": 19.502, "volume": 15341.0}, {"date": "2025-02-26", "close": 17.3417, "volume": 6806.0}, {"date": "2025-02-27", "close": 15.6736, "volume": 3534.0}, {"date": "2025-02-28", "close": 15.0015, "volume": 3542.0}, {"date": "2025-03-03", "close": 12.3012, "volume": 5383.0}, {"date": "2025-03-04", "close": 9.901, "volume": 13241.0}, {"date": "2025-03-05", "close": 11.5362, "volume": 7645.0}, {"date": "2025-03-06", "close": 11.4011, "volume": 8794.0}, {"date": "2025-03-07", "close": 11.1461, "volume": 7078.0}, {"date": "2025-03-10", "close": 10.8311, "volume": 2722.0}, {"date": "2025-03-11", "close": 10.6361, "volume": 1260.0}, {"date": "2025-03-12", "close": 12.3252, "volume": 45479.0}, {"date": "2025-03-13", "close": 10.6331, "volume": 16301.0}, {"date": "2025-03-14", "close": 11.0111, "volume": 2366.0}, {"date": "2025-03-17", "close": 8.7609, "volume": 18124.0}, {"date": "2025-03-18", "close": 8.7669, "volume": 4210.0}, {"date": "2025-03-19", "close": 8.5959, "volume": 90961.0}, {"date": "2025-03-20", "close": 8.4158, "volume": 5901.0}, {"date": "2025-03-21", "close": 8.2928, "volume": 8075.0}, {"date": "2025-03-24", "close": 8.6469, "volume": 4673.0}, {"date": "2025-03-25", "close": 8.6409, "volume": 4918.0}, {"date": "2025-03-26", "close": 8.5209, "volume": 16046.0}, {"date": "2025-03-27", "close": 8.1158, "volume": 5826.0}, {"date": "2025-03-28", "close": 7.8578, "volume": 2983.0}, {"date": "2025-03-31", "close": 7.8008, "volume": 1394902.0}, {"date": "2025-04-01", "close": 32.7033, "volume": 16582238.0}, {"date": "2025-04-02", "close": 26.7027, "volume": 980641.0}, {"date": "2025-04-03", "close": 21.0351, "volume": 116938.0}, {"date": "2025-04-04", "close": 20.5041, "volume": 87085.0}, {"date": "2025-04-07", "close": 21.0021, "volume": 63752.0}, {"date": "2025-04-08", "close": 17.4767, "volume": 25092.0}, {"date": "2025-04-09", "close": 18.7729, "volume": 18450.0}, {"date": "2025-04-10", "close": 16.8047, "volume": 8321.0}, {"date": "2025-04-11", "close": 16.2046, "volume": 9096.0}, {"date": "2025-04-14", "close": 15.0015, "volume": 10343.0}, {"date": "2025-04-15", "close": 14.9655, "volume": 5376.0}, {"date": "2025-04-16", "close": 14.0894, "volume": 8134.0}, {"date": "2025-04-17", "close": 15.4515, "volume": 15754.0}, {"date": "2025-04-21", "close": 14.8995, "volume": 11274.0}, {"date": "2025-04-22", "close": 15.3015, "volume": 9180.0}, {"date": "2025-04-23", "close": 14.8425, "volume": 6294.0}, {"date": "2025-04-24", "close": 15.3615, "volume": 4892.0}, {"date": "2025-04-25", "close": 14.9715, "volume": 3184.0}, {"date": "2025-04-28", "close": 14.0954, "volume": 4355.0}, {"date": "2025-04-29", "close": 13.4713, "volume": 10823.0}, {"date": "2025-04-30", "close": 14.1014, "volume": 2021.0}, {"date": "2025-05-01", "close": 14.2514, "volume": 5569.0}, {"date": "2025-05-02", "close": 13.4563, "volume": 7597.0}, {"date": "2025-05-05", "close": 11.4011, "volume": 11129.0}, {"date": "2025-05-06", "close": 6.3276, "volume": 215088.0}, {"date": "2025-05-07", "close": 6.3846, "volume": 70702.0}, {"date": "2025-05-08", "close": 6.0456, "volume": 32558.0}, {"date": "2025-05-09", "close": 6.1806, "volume": 25743.0}, {"date": "2025-05-12", "close": 6.0006, "volume": 26243.0}, {"date": "2025-05-13", "close": 6.4506, "volume": 45365.0}, {"date": "2025-05-14", "close": 6.7507, "volume": 51542.0}, {"date": "2025-05-15", "close": 6.1686, "volume": 32058.0}, {"date": "2025-05-16", "close": 6.3516, "volume": 323046.0}, {"date": "2025-05-19", "close": 6.7522, "volume": 669325.0}, {"date": "2025-05-20", "close": 8.7639, "volume": 2563440.0}, {"date": "2025-05-21", "close": 8.4908, "volume": 154391.0}, {"date": "2025-05-22", "close": 8.2598, "volume": 45331.0}, {"date": "2025-05-23", "close": 7.8578, "volume": 52587.0}, {"date": "2025-05-27", "close": 8.1728, "volume": 41881.0}, {"date": "2025-05-28", "close": 12.0012, "volume": 1504485.0}, {"date": "2025-05-29", "close": 10.102, "volume": 257010.0}, {"date": "2025-05-30", "close": 8.4008, "volume": 95893.0}, {"date": "2025-06-02", "close": 7.8818, "volume": 30034.0}, {"date": "2025-06-03", "close": 8.4788, "volume": 50654.0}, {"date": "2025-06-04", "close": 9.0909, "volume": 45795.0}, {"date": "2025-06-05", "close": 8.4428, "volume": 40207.0}, {"date": "2025-06-06", "close": 8.5269, "volume": 11727.0}, {"date": "2025-06-09", "close": 8.6049, "volume": 24356.0}, {"date": "2025-06-10", "close": 8.9349, "volume": 28582.0}, {"date": "2025-06-11", "close": 8.8299, "volume": 24219.0}, {"date": "2025-06-12", "close": 9.1509, "volume": 64970.0}, {"date": "2025-06-13", "close": 8.2628, "volume": 28233.0}, {"date": "2025-06-16", "close": 7.8668, "volume": 13487.0}, {"date": "2025-06-17", "close": 8.0618, "volume": 10466.0}, {"date": "2025-06-18", "close": 7.5338, "volume": 308239.0}, {"date": "2025-06-20", "close": 7.0927, "volume": 20401.0}, {"date": "2025-06-23", "close": 6.9067, "volume": 21058.0}, {"date": "2025-06-24", "close": 7.4407, "volume": 24005.0}, {"date": "2025-06-25", "close": 7.3507, "volume": 10084.0}, {"date": "2025-06-26", "close": 10.7981, "volume": 6404996.0}, {"date": "2025-06-27", "close": 8.8809, "volume": 272522.0}, {"date": "2025-06-30", "close": 8.6169, "volume": 68850.0}, {"date": "2025-07-01", "close": 7.9058, "volume": 44261.0}, {"date": "2025-07-02", "close": 8.7009, "volume": 171118.0}, {"date": "2025-07-03", "close": 8.1728, "volume": 22260.0}, {"date": "2025-07-07", "close": 8.7939, "volume": 36747.0}, {"date": "2025-07-08", "close": 10.051, "volume": 53881.0}, {"date": "2025-07-09", "close": 10.201, "volume": 120612.0}, {"date": "2025-07-10", "close": 9.3009, "volume": 25739.0}, {"date": "2025-07-11", "close": 9.2049, "volume": 18037.0}, {"date": "2025-07-14", "close": 8.6049, "volume": 33623.0}, {"date": "2025-07-15", "close": 8.7879, "volume": 559391.0}, {"date": "2025-07-16", "close": 9.928, "volume": 79264.0}, {"date": "2025-07-17", "close": 9.958, "volume": 55169.0}, {"date": "2025-07-18", "close": 10.7231, "volume": 45533.0}, {"date": "2025-07-21", "close": 10.9511, "volume": 46597.0}, {"date": "2025-07-22", "close": 10.291, "volume": 56193.0}, {"date": "2025-07-23", "close": 10.432, "volume": 57188.0}, {"date": "2025-07-24", "close": 10.414, "volume": 25500.0}, {"date": "2025-07-25", "close": 10.021, "volume": 20911.0}, {"date": "2025-07-28", "close": 10.081, "volume": 12360.0}, {"date": "2025-07-29", "close": 9.706, "volume": 15381.0}, {"date": "2025-07-30", "close": 9.832, "volume": 8157.0}, {"date": "2025-07-31", "close": 9.511, "volume": 11934.0}, {"date": "2025-08-01", "close": 8.8089, "volume": 20158.0}, {"date": "2025-08-04", "close": 9.1179, "volume": 6449.0}, {"date": "2025-08-05", "close": 8.9409, "volume": 25008.0}, {"date": "2025-08-06", "close": 8.6949, "volume": 11965.0}, {"date": "2025-08-07", "close": 8.3978, "volume": 12091.0}, {"date": "2025-08-08", "close": 8.6409, "volume": 12406.0}, {"date": "2025-08-11", "close": 8.3708, "volume": 15140.0}, {"date": "2025-08-12", "close": 8.2178, "volume": 15869.0}, {"date": "2025-08-13", "close": 8.4008, "volume": 18054.0}, {"date": "2025-08-14", "close": 7.6568, "volume": 42056.0}, {"date": "2025-08-15", "close": 6.9937, "volume": 37402.0}, {"date": "2025-08-18", "close": 7.3507, "volume": 16990.0}, {"date": "2025-08-19", "close": 8.0168, "volume": 44159.0}, {"date": "2025-08-20", "close": 7.4767, "volume": 16064.0}, {"date": "2025-08-21", "close": 7.4707, "volume": 6530.0}, {"date": "2025-08-22", "close": 7.6088, "volume": 7488.0}, {"date": "2025-08-25", "close": 7.4782, "volume": 6281.0}, {"date": "2025-08-26", "close": 7.5668, "volume": 5781.0}, {"date": "2025-08-27", "close": 7.4407, "volume": 5569.0}, {"date": "2025-08-28", "close": 7.3372, "volume": 8674.0}, {"date": "2025-08-29", "close": 7.2637, "volume": 5668.0}, {"date": "2025-09-02", "close": 7.1017, "volume": 10515.0}, {"date": "2025-09-03", "close": 7.4107, "volume": 28601.0}, {"date": "2025-09-04", "close": 7.1767, "volume": 6296.0}, {"date": "2025-09-05", "close": 7.1707, "volume": 3204.0}, {"date": "2025-09-08", "close": 7.3507, "volume": 10947.0}, {"date": "2025-09-09", "close": 7.4407, "volume": 18073.0}, {"date": "2025-09-10", "close": 7.6658, "volume": 28378.0}, {"date": "2025-09-11", "close": 7.6478, "volume": 14486.0}, {"date": "2025-09-12", "close": 8.1008, "volume": 884117.0}, {"date": "2025-09-15", "close": 10.5131, "volume": 5970983.0}, {"date": "2025-09-16", "close": 7.8308, "volume": 467311.0}, {"date": "2025-09-17", "close": 5.4785, "volume": 569463.0}, {"date": "2025-09-18", "close": 5.0735, "volume": 333300.0}, {"date": "2025-09-19", "close": 4.98, "volume": 290757.0}, {"date": "2025-09-22", "close": 5.17, "volume": 179814.0}, {"date": "2025-09-23", "close": 4.87, "volume": 127336.0}, {"date": "2025-09-24", "close": 4.29, "volume": 242529.0}, {"date": "2025-09-25", "close": 3.41, "volume": 420375.0}, {"date": "2025-09-26", "close": 5.29, "volume": 99912060.0}, {"date": "2025-09-29", "close": 3.25, "volume": 2420047.0}, {"date": "2025-09-30", "close": 2.96, "volume": 1398999.0}, {"date": "2025-10-01", "close": 2.9, "volume": 399354.0}, {"date": "2025-10-02", "close": 2.78, "volume": 550667.0}, {"date": "2025-10-03", "close": 2.61, "volume": 569167.0}, {"date": "2025-10-06", "close": 2.56, "volume": 565423.0}, {"date": "2025-10-07", "close": 2.45, "volume": 2487573.0}, {"date": "2025-10-08", "close": 3.05, "volume": 35044270.0}, {"date": "2025-10-09", "close": 2.9, "volume": 1365024.0}, {"date": "2025-10-10", "close": 2.72, "volume": 628331.0}, {"date": "2025-10-13", "close": 2.66, "volume": 411768.0}, {"date": "2025-10-14", "close": 2.88, "volume": 425752.0}, {"date": "2025-10-15", "close": 2.71, "volume": 369801.0}, {"date": "2025-10-16", "close": 3.41, "volume": 20497530.0}, {"date": "2025-10-17", "close": 2.94, "volume": 702621.0}, {"date": "2025-10-20", "close": 2.88, "volume": 361974.0}, {"date": "2025-10-21", "close": 2.83, "volume": 298308.0}, {"date": "2025-10-22", "close": 2.52, "volume": 532544.0}, {"date": "2025-10-23", "close": 2.64, "volume": 166639.0}, {"date": "2025-10-24", "close": 2.65, "volume": 146783.0}, {"date": "2025-10-27", "close": 2.59, "volume": 165905.0}, {"date": "2025-10-28", "close": 2.49, "volume": 252853.0}, {"date": "2025-10-29", "close": 2.48, "volume": 164874.0}, {"date": "2025-10-30", "close": 2.44, "volume": 129263.0}, {"date": "2025-10-31", "close": 2.45, "volume": 123715.0}, {"date": "2025-11-03", "close": 2.3, "volume": 147505.0}, {"date": "2025-11-04", "close": 2.09, "volume": 217096.0}, {"date": "2025-11-05", "close": 2.17, "volume": 125914.0}, {"date": "2025-11-06", "close": 2.05, "volume": 151910.0}, {"date": "2025-11-07", "close": 2.06, "volume": 145670.0}, {"date": "2025-11-10", "close": 2.09, "volume": 78611.0}, {"date": "2025-11-11", "close": 2.16, "volume": 68717.0}, {"date": "2025-11-12", "close": 2.15, "volume": 154117.0}, {"date": "2025-11-13", "close": 1.88, "volume": 174862.0}, {"date": "2025-11-14", "close": 1.84, "volume": 128852.0}, {"date": "2025-11-17", "close": 1.58, "volume": 162455.0}, {"date": "2025-11-18", "close": 1.47, "volume": 108875.0}, {"date": "2025-11-19", "close": 1.47, "volume": 60481.0}, {"date": "2025-11-20", "close": 1.38, "volume": 68143.0}, {"date": "2025-11-21", "close": 1.47, "volume": 229351.0}, {"date": "2025-11-24", "close": 1.43, "volume": 61653.0}, {"date": "2025-11-25", "close": 1.43, "volume": 42327.0}, {"date": "2025-11-26", "close": 1.45, "volume": 69774.0}, {"date": "2025-11-28", "close": 1.5, "volume": 35987.0}, {"date": "2025-12-01", "close": 1.37, "volume": 57244.0}, {"date": "2025-12-02", "close": 1.43, "volume": 79045.0}, {"date": "2025-12-03", "close": 1.57, "volume": 244789.0}, {"date": "2025-12-04", "close": 1.72, "volume": 65589.0}, {"date": "2025-12-05", "close": 1.63, "volume": 82585.0}, {"date": "2025-12-08", "close": 1.65, "volume": 38209.0}, {"date": "2025-12-09", "close": 1.66, "volume": 63176.0}, {"date": "2025-12-10", "close": 1.69, "volume": 45867.0}, {"date": "2025-12-11", "close": 1.66, "volume": 43371.0}, {"date": "2025-12-12", "close": 1.51, "volume": 71919.0}, {"date": "2025-12-15", "close": 1.48, "volume": 86251.0}, {"date": "2025-12-16", "close": 1.38, "volume": 27390.0}, {"date": "2025-12-17", "close": 1.29, "volume": 51649.0}, {"date": "2025-12-18", "close": 1.22, "volume": 90714.0}, {"date": "2025-12-19", "close": 1.24, "volume": 73989.0}, {"date": "2025-12-22", "close": 1.27, "volume": 68216.0}, {"date": "2025-12-23", "close": 1.23, "volume": 33895.0}, {"date": "2025-12-24", "close": 1.23, "volume": 41646.0}, {"date": "2025-12-26", "close": 1.17, "volume": 115293.0}, {"date": "2025-12-29", "close": 1.17, "volume": 111249.0}, {"date": "2025-12-30", "close": 1.23, "volume": 165757.0}, {"date": "2025-12-31", "close": 1.18, "volume": 138387.0}, {"date": "2026-01-02", "close": 1.22, "volume": 51916.0}, {"date": "2026-01-05", "close": 1.25, "volume": 65499.0}, {"date": "2026-01-06", "close": 1.29, "volume": 72821.0}, {"date": "2026-01-07", "close": 1.29, "volume": 142840.0}, {"date": "2026-01-08", "close": 1.29, "volume": 22980.0}, {"date": "2026-01-09", "close": 1.33, "volume": 46484.0}, {"date": "2026-01-12", "close": 1.27, "volume": 62565.0}, {"date": "2026-01-13", "close": 1.25, "volume": 78329.0}, {"date": "2026-01-14", "close": 1.26, "volume": 43242.0}, {"date": "2026-01-15", "close": 1.42, "volume": 154282.0}, {"date": "2026-01-16", "close": 1.37, "volume": 70869.0}, {"date": "2026-01-20", "close": 1.31, "volume": 61057.0}, {"date": "2026-01-21", "close": 1.31, "volume": 67876.0}, {"date": "2026-01-22", "close": 1.36, "volume": 70402.0}, {"date": "2026-01-23", "close": 1.35, "volume": 39570.0}, {"date": "2026-01-26", "close": 1.3, "volume": 32570.0}, {"date": "2026-01-27", "close": 1.32, "volume": 37495.0}, {"date": "2026-01-28", "close": 1.26, "volume": 45078.0}, {"date": "2026-01-29", "close": 1.17, "volume": 70288.0}, {"date": "2026-01-30", "close": 1.14, "volume": 53602.0}, {"date": "2026-02-02", "close": 1.27, "volume": 482891.0}, {"date": "2026-02-03", "close": 1.07, "volume": 174830.0}, {"date": "2026-02-04", "close": 0.8554, "volume": 593461.0}, {"date": "2026-02-05", "close": 0.75, "volume": 271999.0}, {"date": "2026-02-06", "close": 0.8512, "volume": 102618.0}, {"date": "2026-02-09", "close": 0.9, "volume": 149185.0}, {"date": "2026-02-10", "close": 1.01, "volume": 151071.0}, {"date": "2026-02-11", "close": 0.993, "volume": 126174.0}, {"date": "2026-02-12", "close": 1.1, "volume": 186985.0}, {"date": "2026-02-13", "close": 1.04, "volume": 195153.0}, {"date": "2026-02-17", "close": 1.07, "volume": 199891.0}, {"date": "2026-02-18", "close": 1.15, "volume": 178064.0}, {"date": "2026-02-19", "close": 1.18, "volume": 2135000.0}, {"date": "2026-02-20", "close": 1.08, "volume": 224623.0}, {"date": "2026-02-23", "close": 0.9305, "volume": 217926.0}, {"date": "2026-02-24", "close": 1.11, "volume": 191713.0}, {"date": "2026-02-25", "close": 1.09, "volume": 102243.0}, {"date": "2026-02-26", "close": 1.04, "volume": 91581.0}, {"date": "2026-02-27", "close": 1.06, "volume": 45611.0}, {"date": "2026-03-02", "close": 1.06, "volume": 68261.0}, {"date": "2026-03-03", "close": 0.9507, "volume": 119174.0}, {"date": "2026-03-04", "close": 1.03, "volume": 114560.0}, {"date": "2026-03-05", "close": 1.03, "volume": 68978.0}, {"date": "2026-03-06", "close": 1.04, "volume": 83540.0}, {"date": "2026-03-09", "close": 1.06, "volume": 76181.0}, {"date": "2026-03-10", "close": 1.19, "volume": 21017800.0}, {"date": "2026-03-11", "close": 1.13, "volume": 679347.0}, {"date": "2026-03-12", "close": 1.07, "volume": 374390.0}, {"date": "2026-03-13", "close": 2.12, "volume": 240989600.0}, {"date": "2026-03-16", "close": 1.91, "volume": 7504554.0}, {"date": "2026-03-17", "close": 2.74, "volume": 124938400.0}, {"date": "2026-03-18", "close": 2.43, "volume": 4633420.0}, {"date": "2026-03-19", "close": 2.97, "volume": 7393989.0}, {"date": "2026-03-20", "close": 2.73, "volume": 14560880.0}, {"date": "2026-03-23", "close": 4.73, "volume": 64635000.0}, {"date": "2026-03-24", "close": 3.96, "volume": 4671109.0}, {"date": "2026-03-25", "close": 3.97, "volume": 13159100.0}, {"date": "2026-03-26", "close": 4.74, "volume": 4750402.0}, {"date": "2026-03-27", "close": 4.0, "volume": 2821513.0}, {"date": "2026-03-30", "close": 3.54, "volume": 1330641.0}, {"date": "2026-03-31", "close": 3.83, "volume": 1062637.0}, {"date": "2026-04-01", "close": 3.98, "volume": 9845493.0}, {"date": "2026-04-02", "close": 3.92, "volume": 1455888.0}, {"date": "2026-04-06", "close": 4.18, "volume": 1412288.0}, {"date": "2026-04-07", "close": 4.09, "volume": 1338133.0}, {"date": "2026-04-08", "close": 3.92, "volume": 857859.0}, {"date": "2026-04-09", "close": 3.32, "volume": 980050.0}, {"date": "2026-04-10", "close": 3.35, "volume": 356995.0}, {"date": "2026-04-13", "close": 3.18, "volume": 500743.0}, {"date": "2026-04-14", "close": 2.81, "volume": 583013.0}, {"date": "2026-04-15", "close": 2.93, "volume": 305316.0}, {"date": "2026-04-16", "close": 2.76, "volume": 233126.0}, {"date": "2026-04-17", "close": 2.86, "volume": 271810.0}, {"date": "2026-04-20", "close": 2.69, "volume": 274737.0}, {"date": "2026-04-21", "close": 2.61, "volume": 225245.0}, {"date": "2026-04-22", "close": 2.51, "volume": 285981.0}, {"date": "2026-04-23", "close": 2.3, "volume": 187376.0}, {"date": "2026-04-24", "close": 2.23, "volume": 101344.0}, {"date": "2026-04-27", "close": 2.21, "volume": 220275.0}, {"date": "2026-04-28", "close": 2.66, "volume": 2833236.0}, {"date": "2026-04-29", "close": 2.43, "volume": 392179.0}, {"date": "2026-04-30", "close": 2.485, "volume": 211903.0}, {"date": "2026-05-01", "close": 2.19, "volume": 306694.0}, {"date": "2026-05-04", "close": 2.18, "volume": 157231.0}, {"date": "2026-05-05", "close": 2.02, "volume": 259740.0}, {"date": "2026-05-06", "close": 1.98, "volume": 430014.0}, {"date": "2026-05-07", "close": 2.12, "volume": 289364.0}, {"date": "2026-05-08", "close": 2.03, "volume": 185174.0}, {"date": "2026-05-11", "close": 1.97, "volume": 193355.0}, {"date": "2026-05-12", "close": 1.88, "volume": 673279.0}, {"date": "2026-05-13", "close": 1.89, "volume": 150149.0}, {"date": "2026-05-14", "close": 1.99, "volume": 163638.0}, {"date": "2026-05-15", "close": 1.88, "volume": 96714.0}, {"date": "2026-05-18", "close": 1.685, "volume": 122175.0}, {"date": "2026-05-19", "close": 1.7, "volume": 92629.0}, {"date": "2026-05-20", "close": 1.66, "volume": 178394.0}, {"date": "2026-05-21", "close": 1.62, "volume": 246426.0}, {"date": "2026-05-22", "close": 1.56, "volume": 113813.0}, {"date": "2026-05-26", "close": 1.65, "volume": 116903.0}, {"date": "2026-05-27", "close": 1.65, "volume": 135212.0}, {"date": "2026-05-28", "close": 1.65, "volume": 240198.0}, {"date": "2026-05-29", "close": 1.67, "volume": 87541.0}, {"date": "2026-06-01", "close": 1.75, "volume": 125862.0}, {"date": "2026-06-02", "close": 1.68, "volume": 575384.0}, {"date": "2026-06-03", "close": 1.69, "volume": 120865.0}, {"date": "2026-06-04", "close": 1.88, "volume": 335795.0}, {"date": "2026-06-05", "close": 1.73, "volume": 229498.0}, {"date": "2026-06-08", "close": 1.6, "volume": 207403.0}, {"date": "2026-06-09", "close": 1.51, "volume": 125182.0}, {"date": "2026-06-10", "close": 1.52, "volume": 54009.0}, {"date": "2026-06-11", "close": 1.63, "volume": 133975.0}, {"date": "2026-06-12", "close": 1.48, "volume": 184169.0}, {"date": "2026-06-15", "close": 1.37, "volume": 257271.0}, {"date": "2026-06-16", "close": 0.9448, "volume": 3239083.0}, {"date": "2026-06-17", "close": 0.8318, "volume": 1616936.0}, {"date": "2026-06-18", "close": 0.8372, "volume": 827387.0}, {"date": "2026-06-22", "close": 0.81, "volume": 1309325.0}, {"date": "2026-06-23", "close": 0.8432, "volume": 590498.0}, {"date": "2026-06-24", "close": 0.8505, "volume": 361550.0}, {"date": "2026-06-25", "close": 0.8403, "volume": 273465.0}, {"date": "2026-06-26", "close": 0.83, "volume": 146305.0}, {"date": "2026-06-29", "close": 0.8036, "volume": 176869.0}, {"date": "2026-06-30", "close": 0.812, "volume": 230066.0}, {"date": "2026-07-01", "close": 0.8435, "volume": 487899.0}, {"date": "2026-07-02", "close": 0.83, "volume": 141997.0}, {"date": "2026-07-06", "close": 0.8082, "volume": 225982.0}, {"date": "2026-07-07", "close": 0.83, "volume": 2880307.0}, {"date": "2026-07-08", "close": 0.789, "volume": 1060757.0}, {"date": "2026-07-09", "close": 0.7782, "volume": 240332.0}, {"date": "2026-07-10", "close": 0.7666, "volume": 260117.0}, {"date": "2026-07-13", "close": 0.6999, "volume": 430517.0}, {"date": "2026-07-14", "close": 0.7094, "volume": 167451.0}, {"date": "2026-07-15", "close": 0.7224, "volume": 93839.0}, {"date": "2026-07-16", "close": 0.7118, "volume": 73611.0}, {"date": "2026-07-17", "close": 0.7037, "volume": 75105.0}, {"date": "2026-07-20", "close": 0.6989, "volume": 83126.0}, {"date": "2026-07-21", "close": 0.7051, "volume": 128048.0}, {"date": "2026-07-22", "close": 0.7079, "volume": 292856.0}, {"date": "2026-07-23", "close": 0.6678, "volume": 398479.0}, {"date": "2026-07-24", "close": 0.6599, "volume": 131172.0}, {"date": "2026-07-27", "close": 0.6817, "volume": 200376.0}, {"date": "2026-07-28", "close": 0.6284, "volume": 694884.0}, {"date": "2026-07-29", "close": 0.585, "volume": 276137.0}, {"date": "2026-07-30", "close": 0.6444, "volume": 180010.0}, {"date": "2026-07-31", "close": 0.6274, "volume": 113368.0}, {"date": "2026-08-03", "close": 0.5974, "volume": 178058.0}, {"date": "2026-08-04", "close": 0.5504, "volume": 305992.0}, {"date": "2026-08-05", "close": 0.5298, "volume": 284665.0}, {"date": "2026-08-06", "close": 0.5297, "volume": 216762.0}, {"date": "2026-08-07", "close": 0.51, "volume": 528046.0}], "refreshing": true}