{"ticker": "BJDX", "overview": {"cik": "1704287", "ticker": "BJDX", "name": "Bluejay Diagnostics, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001127", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001126", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001125", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001124", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001123", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003556", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-037644", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088701", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-088412", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088347", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080474", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000359", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000358", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000158", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000349", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000348", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-26", "title": "Form EFFECT", "accession": "9999999995-26-002139", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-26", "title": "PROSPECTUS", "accession": "0001213900-26-072672", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-069727", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066896", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "CURRENT REPORT", "accession": "0001213900-26-066364", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-065929", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-064363", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-064352", "price_sensitive": false}]}, "description": "Bluejay Diagnostics, Inc. trades as BJDX on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 50 insider filings for the company, from March 2022 to July 2026. Across those, 8 insiders disclosed 17 open-market purchases totalling $416.86K. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 416858.47000000003, "sell_n": 0, "sell_sum": 0, "net": 416858.47000000003, "insiders": 8, "first_date": "2022-03-16", "last_date": "2026-07-09"}, "metrics": {"ticker": "BJDX", "has_prices": true, "as_of": "2026-09-18", "last": 0.92, "prev_close": 0.845, "change": 0.07500000000000007, "change_pct": 0.08875739644970422, "session_volume": 896671.0, "vwap_5": 0.8886949766719575, "vwap_20": 0.9975013701699313, "vwap_60": 1.2361160907139397, "vwap_250": 2.6320941775702855, "high_52w": 7.16, "low_52w": 0.8125, "avg_volume_20": 3146846.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001123292-26-001125", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Svetlana Dey", "who_key": "Dey Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889314/000112329226001125/0001123292-26-001125-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001123292-26-001126", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Douglas Clark Wurth", "who_key": "Wurth Douglas Clark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830551/000112329226001126/0001123292-26-001126-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001123292-26-001127", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Fred S. Zeidman", "who_key": "ZEIDMAN FRED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226001127/0001123292-26-001127-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "13DG-0001172661-26-003556", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003556-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001493152-26-037644", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Ayrton Capital LLC takes a 9.99% passive stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037644-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0000070858-26-000359", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000007085826000359/0000070858-26-000359-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150646}, {"id": "0001475597-26-000158", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 96710.97, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner buys $97K more of BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000147559726000158/0001475597-26-000158-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167926}, {"id": "0000070858-26-000349", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000007085826000349/0000070858-26-000349-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169366}, {"id": "13DG-0001213900-26-065929", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Bluejay Diagnostics, Inc.", "who_key": "Bluejay Diagnostics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Bluejay Diagnostics, Inc. takes a 9.99% passive stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/0001213900-26-065929-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219766}, {"id": "13DG-0001213900-26-064352", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Bluejay Diagnostics, Inc.", "who_key": "Bluejay Diagnostics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Bluejay Diagnostics, Inc. raises a activist stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/0001213900-26-064352-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "13DG-0001213900-26-064363", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Bluejay Diagnostics, Inc.", "who_key": "Bluejay Diagnostics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Bluejay Diagnostics, Inc. raises a activist stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/0001213900-26-064363-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "13DG-0001172661-26-002134", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002134-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001123292-26-000686", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Svetlana Dey", "who_key": "Dey Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 6 insiders into BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000686/0001123292-26-000686-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336406}, {"id": "0001123292-26-000687", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Fred S. Zeidman", "who_key": "ZEIDMAN FRED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000687/0001123292-26-000687-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336406}, {"id": "0001123292-26-000688", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Donald R. Chase", "who_key": "CHASE DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000688/0001123292-26-000688-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336406}, {"id": "0001123292-26-000689", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Indranil Dey", "who_key": "Dey Indranil", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25000.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000689/0001123292-26-000689-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336406}, {"id": "0001123292-26-000690", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Douglas Clark Wurth", "who_key": "Wurth Douglas Clark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $25K of BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000690/0001123292-26-000690-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336406}, {"id": "0001062993-23-022568", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Indranil Dey", "who_key": "Dey Indranil", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1635.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders now buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000106299323022568/0001062993-23-022568-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520086}, {"id": "0001062993-23-022569", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Svetlana Dey", "who_key": "Dey Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1535.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders now buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000106299323022569/0001062993-23-022569-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520086}, {"id": "0001213900-23-023546", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Indranil Dey", "who_key": "Dey Indranil", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023023546/0001213900-23-023546-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894486}, {"id": "0001213900-23-025243", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Indranil Dey", "who_key": "Dey Indranil", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4400.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders now buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023025243/0001213900-23-025243-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894486}, {"id": "0001213900-23-022724", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Svetlana Dey", "who_key": "Dey Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023022724/0001213900-23-022724-index.htm", "trade_date": "2023-03-24", "timestamp": "2023-03-24", "mins": 1900246}, {"id": "0001213900-23-025245", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Svetlana Dey", "who_key": "Dey Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4400.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 7 buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023025245/0001213900-23-025245-index.htm", "trade_date": "2023-03-24", "timestamp": "2023-03-24", "mins": 1900246}, {"id": "0001213900-23-010875", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Douglas Clark Wurth", "who_key": "Wurth Douglas Clark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023010875/0001213900-23-010875-index.htm", "trade_date": "2023-02-01", "timestamp": "2023-02-01", "mins": 1973686}, {"id": "0001213900-23-010877", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Fred S. Zeidman", "who_key": "ZEIDMAN FRED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023010877/0001213900-23-010877-index.htm", "trade_date": "2023-02-01", "timestamp": "2023-02-01", "mins": 1973686}, {"id": "0001213900-23-010880", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Kenneth R. Fisher", "who_key": "Fisher Kenneth R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66799.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023010880/0001213900-23-010880-index.htm", "trade_date": "2023-02-01", "timestamp": "2023-02-01", "mins": 1973686}, {"id": "0001213900-23-010882", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Indranil Dey", "who_key": "Dey Indranil", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 94468.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023010882/0001213900-23-010882-index.htm", "trade_date": "2023-02-01", "timestamp": "2023-02-01", "mins": 1973686}, {"id": "0001213900-23-010887", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Svetlana Dey", "who_key": "Dey Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023010887/0001213900-23-010887-index.htm", "trade_date": "2023-02-01", "timestamp": "2023-02-01", "mins": 1973686}, {"id": "0001213900-23-010890", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Donald R. Chase", "who_key": "CHASE DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023010890/0001213900-23-010890-index.htm", "trade_date": "2023-02-01", "timestamp": "2023-02-01", "mins": 1973686}, {"id": "0001213900-23-012462", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Gary G. Gemignani", "who_key": "Gemignani Gary G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BJDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023012462/0001213900-23-012462-index.htm", "trade_date": "2023-02-01", "timestamp": "2023-02-01", "mins": 1973686}], "recent_buys": [{"id": "0001475597-26-000158", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 96710.97, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner buys $97K more of BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000147559726000158/0001475597-26-000158-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167926}, {"id": "0001123292-26-000690", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Douglas Clark Wurth", "who_key": "Wurth Douglas Clark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $25K of BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000690/0001123292-26-000690-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336406}, {"id": "0001123292-26-000689", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Indranil Dey", "who_key": "Dey Indranil", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25000.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000689/0001123292-26-000689-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336406}, {"id": "0001123292-26-000688", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Donald R. Chase", "who_key": "CHASE DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000688/0001123292-26-000688-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336406}, {"id": "0001123292-26-000687", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Fred S. Zeidman", "who_key": "ZEIDMAN FRED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000687/0001123292-26-000687-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336406}, {"id": "0001123292-26-000686", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Svetlana Dey", "who_key": "Dey Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 6 insiders into BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000686/0001123292-26-000686-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336406}, {"id": "0001062993-23-022569", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Svetlana Dey", "who_key": "Dey Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1535.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders now buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000106299323022569/0001062993-23-022569-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520086}, {"id": "0001062993-23-022568", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Indranil Dey", "who_key": "Dey Indranil", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1635.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders now buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000106299323022568/0001062993-23-022568-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520086}, {"id": "0001213900-23-025243", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Indranil Dey", "who_key": "Dey Indranil", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4400.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders now buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023025243/0001213900-23-025243-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894486}, {"id": "0001213900-23-025245", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Svetlana Dey", "who_key": "Dey Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4400.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 7 buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023025245/0001213900-23-025245-index.htm", "trade_date": "2023-03-24", "timestamp": "2023-03-24", "mins": 1900246}, {"id": "0001213900-22-054434", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Kenneth R. Fisher", "who_key": "Fisher Kenneth R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20600.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 7 buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390022054434/0001213900-22-054434-index.htm", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202646}, {"id": "0001213900-22-021923", "src": "INSIDERS", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Kenneth R. Fisher", "who_key": "Fisher Kenneth R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19800.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 8 buying BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390022021923/0001213900-22-021923-index.htm", "trade_date": "2022-04-25", "timestamp": "2022-04-25", "mins": 2379766}], "institutional": [{"id": "13DG-0001172661-26-003556", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003556-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001493152-26-037644", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Ayrton Capital LLC takes a 9.99% passive stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037644-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001213900-26-065929", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Bluejay Diagnostics, Inc.", "who_key": "Bluejay Diagnostics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Bluejay Diagnostics, Inc. takes a 9.99% passive stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/0001213900-26-065929-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219766}, {"id": "13DG-0001213900-26-064352", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Bluejay Diagnostics, Inc.", "who_key": "Bluejay Diagnostics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Bluejay Diagnostics, Inc. raises a activist stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/0001213900-26-064352-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "13DG-0001213900-26-064363", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Bluejay Diagnostics, Inc.", "who_key": "Bluejay Diagnostics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Bluejay Diagnostics, Inc. raises a activist stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/0001213900-26-064363-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "13DG-0001172661-26-002134", "src": "13DG", "ticker": "BJDX", "cik": "1704287", "company": "Bluejay Diagnostics, Inc.", "company_raw": "Bluejay Diagnostics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in BJDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002134-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "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": "Bluejay Diagnostics, Inc. - Common Stock", "new_value": "Bluejay Diagnostics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001704287", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001704287", "applied": 1, "detected_at": "2026-09-10T16:51:32.582795"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "2.1700", "new_value": "4.3400", "effective": "2026-06-02", "evidence": "BJDX moved 1:2 in one session on 2026-06-02 \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": "2026-09-10T03:15:25.260600"}]}, "key_people": [{"who": "Douglas Clark Wurth", "who_key": "Wurth Douglas Clark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 137520.0, "sold": 0, "net": 137520.0, "trades": 3, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-03-14", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000690/0001123292-26-000690-index.htm"}, {"action": "BUY", "amount": 47120.0, "date": "2022-03-17", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390022013510/0001213900-22-013510-index.htm"}, {"action": "BUY", "amount": 65400.00000000001, "date": "2022-03-16", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390022013129/0001213900-22-013129-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-03-14", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000690/0001123292-26-000690-index.htm"}}, {"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 96710.97, "sold": 0, "net": 96710.97, "trades": 1, "top_score": 51.4, "lean": "buying", "history": [{"action": "BUY", "amount": 96710.97, "date": "2026-07-09", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000147559726000158/0001475597-26-000158-index.htm"}], "latest": {"action": "BUY", "amount": 96710.97, "date": "2026-07-09", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000147559726000158/0001475597-26-000158-index.htm"}}, {"who": "Svetlana Dey", "who_key": "Dey Svetlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 42765.0, "sold": 0, "net": 42765.0, "trades": 4, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-03-14", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000686/0001123292-26-000686-index.htm"}, {"action": "BUY", "amount": 1535.0, "date": "2023-12-13", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000106299323022569/0001062993-23-022569-index.htm"}, {"action": "BUY", "amount": 4400.0, "date": "2023-03-24", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023025245/0001213900-23-025245-index.htm"}, {"action": "BUY", "amount": 11830.0, "date": "2022-03-17", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390022013761/0001213900-22-013761-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-03-14", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000686/0001123292-26-000686-index.htm"}}, {"who": "Kenneth R. Fisher", "who_key": "Fisher Kenneth R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 40400.0, "sold": 0, "net": 40400.0, "trades": 2, "top_score": 53.5, "lean": "buying", "history": [{"action": "BUY", "amount": 20600.0, "date": "2022-08-26", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390022054434/0001213900-22-054434-index.htm"}, {"action": "BUY", "amount": 19800.0, "date": "2022-04-25", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390022021923/0001213900-22-021923-index.htm"}], "latest": {"action": "BUY", "amount": 20600.0, "date": "2022-08-26", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390022054434/0001213900-22-054434-index.htm"}}, {"who": "Indranil Dey", "who_key": "Dey Indranil", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 31035.0, "sold": 0, "net": 31035.0, "trades": 3, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-03-14", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000689/0001123292-26-000689-index.htm"}, {"action": "BUY", "amount": 1635.0, "date": "2023-12-13", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000106299323022568/0001062993-23-022568-index.htm"}, {"action": "BUY", "amount": 4400.0, "date": "2023-03-28", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390023025243/0001213900-23-025243-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-03-14", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000689/0001123292-26-000689-index.htm"}}, {"who": "Fred S. Zeidman", "who_key": "ZEIDMAN FRED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-03-14", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000687/0001123292-26-000687-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-03-14", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000687/0001123292-26-000687-index.htm"}}, {"who": "Donald R. Chase", "who_key": "CHASE DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-03-14", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000688/0001123292-26-000688-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-03-14", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000112329226000688/0001123292-26-000688-index.htm"}}, {"who": "Gordon Winston Kinder", "who_key": "Kinder Gordon Winston", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 18427.5, "sold": 0, "net": 18427.5, "trades": 2, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2897.5, "date": "2022-03-17", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390022013794/0001213900-22-013794-index.htm"}, {"action": "BUY", "amount": 15530.0, "date": "2022-03-16", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390022013084/0001213900-22-013084-index.htm"}], "latest": {"action": "BUY", "amount": 2897.5, "date": "2022-03-17", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1704287/000121390022013794/0001213900-22-013794-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001127", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001126", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001125", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001124", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001123", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003556", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-037644", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088701", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-088412", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088347", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080474", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000359", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000358", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000158", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000349", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000348", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-26", "title": "Form EFFECT", "accession": "9999999995-26-002139", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-26", "title": "PROSPECTUS", "accession": "0001213900-26-072672", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-069727", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066896", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "CURRENT REPORT", "accession": "0001213900-26-066364", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-065929", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-064363", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-064352", "price_sensitive": false}], "performance": {"ticker": "BJDX", "has_prices": true, "summary": {"n": 17, "avg": -0.822540301691569, "win_rate": 0.0, "best": -0.3428571428571428, "worst": -0.9999756355932203, "as_of": "2026-09-18"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 96710.97, "date": "2026-07-09", "score": 51.4, "ref_price": 1.4, "return": -0.3428571428571428}, {"who": "Wurth Douglas Clark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2026-03-14", "score": 47.0, "ref_price": 1.95, "return": -0.5282051282051281}, {"who": "Dey Indranil", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 25000.0, "date": "2026-03-14", "score": 57.0, "ref_price": 1.95, "return": -0.5282051282051281}, {"who": "CHASE DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2026-03-14", "score": 47.0, "ref_price": 1.95, "return": -0.5282051282051281}, {"who": "ZEIDMAN FRED S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2026-03-14", "score": 32.0, "ref_price": 1.95, "return": -0.5282051282051281}, {"who": "Dey Svetlana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2026-03-14", "score": 47.0, "ref_price": 1.95, "return": -0.5282051282051281}, {"who": "Dey Svetlana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1535.0, "date": "2023-12-13", "score": 27.3, "ref_price": 4816.0, "return": -0.9998089700996677}, {"who": "Dey Indranil", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 1635.0, "date": "2023-12-13", "score": 30.3, "ref_price": 4816.0, "return": -0.9998089700996677}, {"who": "Dey Indranil", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4400.0, "date": "2023-03-28", "score": 34.0, "ref_price": 13120.0, "return": -0.9999298780487805}, {"who": "Dey Svetlana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4400.0, "date": "2023-03-24", "score": 27.8, "ref_price": 13760.0, "return": -0.9999331395348837}, {"who": "Fisher Kenneth R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20600.0, "date": "2022-08-26", "score": 53.5, "ref_price": 32960.0, "return": -0.9999720873786409}, {"who": "Fisher Kenneth R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19800.0, "date": "2022-04-25", "score": 38.3, "ref_price": 33324.8, "return": -0.9999723929325908}, {"who": "Kinder Gordon Winston", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2897.5, "date": "2022-03-17", "score": 31.9, "ref_price": 37760.0, "return": -0.9999756355932203}, {"who": "Dey Svetlana", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11830.0, "date": "2022-03-17", "score": 28.3, "ref_price": 37760.0, "return": -0.9999756355932203}, {"who": "Wurth Douglas Clark", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 47120.0, "date": "2022-03-17", "score": 35.5, "ref_price": 37760.0, "return": -0.9999756355932203}, {"who": "Wurth Douglas Clark", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 65400.00000000001, "date": "2022-03-16", "score": 37.3, "ref_price": 36800.0, "return": -0.9999750000000001}, {"who": "Kinder Gordon Winston", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 15530.0, "date": "2022-03-16", "score": 43.9, "ref_price": 36800.0, "return": -0.9999750000000001}]}, "price_series": [{"date": "2021-11-10", "close": 170240.0, "volume": 148.0}, {"date": "2021-11-11", "close": 157440.0, "volume": 58.0}, {"date": "2021-11-12", "close": 146560.0, "volume": 59.0}, {"date": "2021-11-15", "close": 116160.0, "volume": 105.0}, {"date": "2021-11-16", "close": 116160.0, "volume": 25.0}, {"date": "2021-11-17", "close": 105600.0, "volume": 35.0}, {"date": "2021-11-18", "close": 97600.0, "volume": 43.0}, {"date": "2021-11-19", "close": 94944.0, "volume": 40.0}, {"date": "2021-11-22", "close": 86720.0, "volume": 36.0}, {"date": "2021-11-23", "close": 93440.0, "volume": 51.0}, {"date": "2021-11-24", "close": 103680.0, "volume": 78.0}, {"date": "2021-11-26", "close": 108480.0, "volume": 72.0}, {"date": "2021-11-29", "close": 106880.0, "volume": 66.0}, {"date": "2021-11-30", "close": 91840.0, "volume": 49.0}, {"date": "2021-12-01", "close": 84800.0, "volume": 49.0}, {"date": "2021-12-02", "close": 82240.0, "volume": 39.0}, {"date": "2021-12-03", "close": 74560.0, "volume": 32.0}, {"date": "2021-12-06", "close": 82240.0, "volume": 65.0}, {"date": "2021-12-07", "close": 84160.0, "volume": 587.0}, {"date": "2021-12-08", "close": 82880.0, "volume": 113.0}, {"date": "2021-12-09", "close": 85760.0, "volume": 376.0}, {"date": "2021-12-10", "close": 94400.0, "volume": 131.0}, {"date": "2021-12-13", "close": 98560.0, "volume": 149.0}, {"date": "2021-12-14", "close": 87680.0, "volume": 73.0}, {"date": "2021-12-15", "close": 87040.0, "volume": 41.0}, {"date": "2021-12-16", "close": 83200.0, "volume": 27.0}, {"date": "2021-12-17", "close": 88960.0, "volume": 66.0}, {"date": "2021-12-20", "close": 99520.0, "volume": 136.0}, {"date": "2021-12-21", "close": 104320.0, "volume": 126.0}, {"date": "2021-12-22", "close": 91200.0, "volume": 120.0}, {"date": "2021-12-23", "close": 99520.0, "volume": 51.0}, {"date": "2021-12-27", "close": 95680.0, "volume": 36.0}, {"date": "2021-12-28", "close": 89280.0, "volume": 50.0}, {"date": "2021-12-29", "close": 82240.0, "volume": 45.0}, {"date": "2021-12-30", "close": 83520.0, "volume": 23.0}, {"date": "2021-12-31", "close": 81920.0, "volume": 20.0}, {"date": "2022-01-03", "close": 93280.0, "volume": 43.0}, {"date": "2022-01-04", "close": 90560.0, "volume": 30.0}, {"date": "2022-01-05", "close": 88640.0, "volume": 32.0}, {"date": "2022-01-06", "close": 82240.0, "volume": 32.0}, {"date": "2022-01-07", "close": 84160.0, "volume": 20.0}, {"date": "2022-01-10", "close": 89280.0, "volume": 20.0}, {"date": "2022-01-11", "close": 87680.0, "volume": 18.0}, {"date": "2022-01-12", "close": 87680.0, "volume": 226.0}, {"date": "2022-01-13", "close": 85120.0, "volume": 148.0}, {"date": "2022-01-14", "close": 85120.0, "volume": 19.0}, {"date": "2022-01-18", "close": 82400.0, "volume": 21.0}, {"date": "2022-01-19", "close": 78720.0, "volume": 23.0}, {"date": "2022-01-20", "close": 73600.0, "volume": 28.0}, {"date": "2022-01-21", "close": 66560.0, "volume": 31.0}, {"date": "2022-01-24", "close": 58240.0, "volume": 50.0}, {"date": "2022-01-25", "close": 56320.0, "volume": 29.0}, {"date": "2022-01-26", "close": 54080.0, "volume": 10.0}, {"date": "2022-01-27", "close": 49600.0, "volume": 17.0}, {"date": "2022-01-28", "close": 49920.0, "volume": 18.0}, {"date": "2022-01-31", "close": 52800.0, "volume": 63.0}, {"date": "2022-02-01", "close": 49600.0, "volume": 27.0}, {"date": "2022-02-02", "close": 45440.0, "volume": 41.0}, {"date": "2022-02-03", "close": 41280.0, "volume": 16.0}, {"date": "2022-02-04", "close": 39360.0, "volume": 22.0}, {"date": "2022-02-07", "close": 37440.0, "volume": 20.0}, {"date": "2022-02-08", "close": 38720.0, "volume": 12.0}, {"date": "2022-02-09", "close": 39040.0, "volume": 21.0}, {"date": "2022-02-10", "close": 41920.0, "volume": 46.0}, {"date": "2022-02-11", "close": 37440.0, "volume": 16.0}, {"date": "2022-02-14", "close": 34560.0, "volume": 18.0}, {"date": "2022-02-15", "close": 36800.0, "volume": 24.0}, {"date": "2022-02-16", "close": 37760.0, "volume": 15.0}, {"date": "2022-02-17", "close": 35520.0, "volume": 21.0}, {"date": "2022-02-18", "close": 32000.0, "volume": 25.0}, {"date": "2022-02-22", "close": 30400.0, "volume": 18.0}, {"date": "2022-02-23", "close": 30169.6, "volume": 6.0}, {"date": "2022-02-24", "close": 32640.0, "volume": 28.0}, {"date": "2022-02-25", "close": 34880.0, "volume": 16.0}, {"date": "2022-02-28", "close": 33280.0, "volume": 10.0}, {"date": "2022-03-01", "close": 31715.2, "volume": 6.0}, {"date": "2022-03-02", "close": 32320.0, "volume": 4.0}, {"date": "2022-03-03", "close": 30720.0, "volume": 3.0}, {"date": "2022-03-04", "close": 29600.0, "volume": 7.0}, {"date": "2022-03-07", "close": 27654.4, "volume": 8.0}, {"date": "2022-03-08", "close": 29324.8, "volume": 17.0}, {"date": "2022-03-09", "close": 31840.0, "volume": 14.0}, {"date": "2022-03-10", "close": 29766.4, "volume": 5.0}, {"date": "2022-03-11", "close": 30387.2, "volume": 11.0}, {"date": "2022-03-14", "close": 29580.8, "volume": 4.0}, {"date": "2022-03-15", "close": 30080.0, "volume": 3.0}, {"date": "2022-03-16", "close": 36800.0, "volume": 30.0}, {"date": "2022-03-17", "close": 37760.0, "volume": 17.0}, {"date": "2022-03-18", "close": 33920.0, "volume": 26.0}, {"date": "2022-03-21", "close": 39040.0, "volume": 19.0}, {"date": "2022-03-22", "close": 40320.0, "volume": 14.0}, {"date": "2022-03-23", "close": 41920.0, "volume": 29.0}, {"date": "2022-03-24", "close": 39040.0, "volume": 16.0}, {"date": "2022-03-25", "close": 37760.0, "volume": 8.0}, {"date": "2022-03-28", "close": 36480.0, "volume": 6.0}, {"date": "2022-03-29", "close": 38720.0, "volume": 6.0}, {"date": "2022-03-30", "close": 36160.0, "volume": 9.0}, {"date": "2022-03-31", "close": 35840.0, "volume": 3.0}, {"date": "2022-04-01", "close": 35520.0, "volume": 4.0}, {"date": "2022-04-04", "close": 38400.0, "volume": 6.0}, {"date": "2022-04-05", "close": 37760.0, "volume": 5.0}, {"date": "2022-04-06", "close": 35200.0, "volume": 7.0}, {"date": "2022-04-07", "close": 33920.0, "volume": 3.0}, {"date": "2022-04-08", "close": 34560.0, "volume": 2.0}, {"date": "2022-04-11", "close": 35840.0, "volume": 5.0}, {"date": "2022-04-12", "close": 33920.0, "volume": 3.0}, {"date": "2022-04-13", "close": 34240.0, "volume": 3.0}, {"date": "2022-04-14", "close": 33280.0, "volume": 5.0}, {"date": "2022-04-18", "close": 32320.0, "volume": 4.0}, {"date": "2022-04-19", "close": 30176.0, "volume": 9.0}, {"date": "2022-04-20", "close": 30496.0, "volume": 4.0}, {"date": "2022-04-21", "close": 31482.432, "volume": 5.0}, {"date": "2022-04-22", "close": 31856.0, "volume": 2.0}, {"date": "2022-04-25", "close": 33324.8, "volume": 6.0}, {"date": "2022-04-26", "close": 32640.0, "volume": 6.0}, {"date": "2022-04-27", "close": 32000.0, "volume": 6.0}, {"date": "2022-04-28", "close": 36160.0, "volume": 9.0}, {"date": "2022-04-29", "close": 37440.0, "volume": 4.0}, {"date": "2022-05-02", "close": 47360.0, "volume": 22.0}, {"date": "2022-05-03", "close": 40640.0, "volume": 11.0}, {"date": "2022-05-04", "close": 45120.0, "volume": 9.0}, {"date": "2022-05-05", "close": 42560.0, "volume": 4.0}, {"date": "2022-05-06", "close": 40320.0, "volume": 6.0}, {"date": "2022-05-09", "close": 34080.0, "volume": 10.0}, {"date": "2022-05-10", "close": 34240.0, "volume": 7.0}, {"date": "2022-05-11", "close": 34236.8, "volume": 3.0}, {"date": "2022-05-12", "close": 36160.0, "volume": 3.0}, {"date": "2022-05-13", "close": 35520.0, "volume": 4.0}, {"date": "2022-05-16", "close": 33280.0, "volume": 2.0}, {"date": "2022-05-17", "close": 33440.0, "volume": 2.0}, {"date": "2022-05-18", "close": 34240.0, "volume": 2.0}, {"date": "2022-05-19", "close": 37120.0, "volume": 3.0}, {"date": "2022-05-20", "close": 36160.0, "volume": 1.0}, {"date": "2022-05-23", "close": 34560.0, "volume": 2.0}, {"date": "2022-05-24", "close": 32761.6, "volume": 5.0}, {"date": "2022-05-25", "close": 34560.0, "volume": 2.0}, {"date": "2022-05-26", "close": 33440.0, "volume": 2.0}, {"date": "2022-05-27", "close": 33920.0, "volume": 1.0}, {"date": "2022-05-31", "close": 34240.0, "volume": 2.0}, {"date": "2022-06-01", "close": 32640.0, "volume": 3.0}, {"date": "2022-06-02", "close": 32320.0, "volume": 4.0}, {"date": "2022-06-03", "close": 31993.6, "volume": 4.0}, {"date": "2022-06-06", "close": 31360.0, "volume": 10.0}, {"date": "2022-06-07", "close": 34240.0, "volume": 6.0}, {"date": "2022-06-08", "close": 41280.0, "volume": 19.0}, {"date": "2022-06-09", "close": 52160.0, "volume": 1505.0}, {"date": "2022-06-10", "close": 39360.0, "volume": 91.0}, {"date": "2022-06-13", "close": 35520.0, "volume": 19.0}, {"date": "2022-06-14", "close": 32640.0, "volume": 14.0}, {"date": "2022-06-15", "close": 32000.0, "volume": 10.0}, {"date": "2022-06-16", "close": 32960.0, "volume": 4.0}, {"date": "2022-06-17", "close": 33280.0, "volume": 6.0}, {"date": "2022-06-21", "close": 35200.0, "volume": 6.0}, {"date": "2022-06-22", "close": 35520.0, "volume": 5.0}, {"date": "2022-06-23", "close": 35200.0, "volume": 3.0}, {"date": "2022-06-24", "close": 36480.0, "volume": 8.0}, {"date": "2022-06-27", "close": 38400.0, "volume": 6.0}, {"date": "2022-06-28", "close": 37120.0, "volume": 5.0}, {"date": "2022-06-29", "close": 36000.0, "volume": 5.0}, {"date": "2022-06-30", "close": 33920.0, "volume": 9.0}, {"date": "2022-07-01", "close": 33600.0, "volume": 2.0}, {"date": "2022-07-05", "close": 34240.0, "volume": 2.0}, {"date": "2022-07-06", "close": 36800.0, "volume": 8.0}, {"date": "2022-07-07", "close": 39680.0, "volume": 7.0}, {"date": "2022-07-08", "close": 39360.0, "volume": 3.0}, {"date": "2022-07-11", "close": 37760.0, "volume": 1.0}, {"date": "2022-07-12", "close": 34163.2, "volume": 10.0}, {"date": "2022-07-13", "close": 35520.0, "volume": 2.0}, {"date": "2022-07-14", "close": 36800.0, "volume": 6.0}, {"date": "2022-07-15", "close": 37760.0, "volume": 2.0}, {"date": "2022-07-18", "close": 36160.0, "volume": 3.0}, {"date": "2022-07-19", "close": 37760.0, "volume": 2.0}, {"date": "2022-07-20", "close": 36800.0, "volume": 3.0}, {"date": "2022-07-21", "close": 38080.0, "volume": 5.0}, {"date": "2022-07-22", "close": 41600.0, "volume": 8.0}, {"date": "2022-07-25", "close": 39840.0, "volume": 3.0}, {"date": "2022-07-26", "close": 45120.0, "volume": 48.0}, {"date": "2022-07-27", "close": 37120.0, "volume": 35.0}, {"date": "2022-07-28", "close": 36480.0, "volume": 12.0}, {"date": "2022-07-29", "close": 36160.0, "volume": 8.0}, {"date": "2022-08-01", "close": 35520.0, "volume": 3.0}, {"date": "2022-08-02", "close": 36800.0, "volume": 4.0}, {"date": "2022-08-03", "close": 38720.0, "volume": 8.0}, {"date": "2022-08-04", "close": 38080.0, "volume": 3.0}, {"date": "2022-08-05", "close": 37760.0, "volume": 3.0}, {"date": "2022-08-08", "close": 37120.0, "volume": 4.0}, {"date": "2022-08-09", "close": 35840.0, "volume": 3.0}, {"date": "2022-08-10", "close": 36160.0, "volume": 1.0}, {"date": "2022-08-11", "close": 35840.0, "volume": 1.0}, {"date": "2022-08-12", "close": 36160.0, "volume": 2.0}, {"date": "2022-08-15", "close": 36160.0, "volume": 1.0}, {"date": "2022-08-16", "close": 35040.0, "volume": 4.0}, {"date": "2022-08-17", "close": 36800.0, "volume": 5.0}, {"date": "2022-08-18", "close": 34560.0, "volume": 3.0}, {"date": "2022-08-19", "close": 34713.6, "volume": 3.0}, {"date": "2022-08-22", "close": 33600.0, "volume": 3.0}, {"date": "2022-08-23", "close": 34560.0, "volume": 1.0}, {"date": "2022-08-24", "close": 34560.0, "volume": 1.0}, {"date": "2022-08-25", "close": 33440.0, "volume": 1.0}, {"date": "2022-08-26", "close": 32960.0, "volume": 6.0}, {"date": "2022-08-29", "close": 33600.0, "volume": 4.0}, {"date": "2022-08-30", "close": 32086.4, "volume": 5.0}, {"date": "2022-08-31", "close": 32960.0, "volume": 3.0}, {"date": "2022-09-01", "close": 33280.0, "volume": 1.0}, {"date": "2022-09-02", "close": 32320.0, "volume": 3.0}, {"date": "2022-09-06", "close": 31219.2, "volume": 5.0}, {"date": "2022-09-07", "close": 30688.0, "volume": 5.0}, {"date": "2022-09-08", "close": 32320.0, "volume": 4.0}, {"date": "2022-09-09", "close": 32640.0, "volume": 3.0}, {"date": "2022-09-12", "close": 32960.0, "volume": 1.0}, {"date": "2022-09-13", "close": 31366.4, "volume": 4.0}, {"date": "2022-09-14", "close": 29939.2, "volume": 1.0}, {"date": "2022-09-15", "close": 29104.0, "volume": 2.0}, {"date": "2022-09-16", "close": 28566.4, "volume": 5.0}, {"date": "2022-09-19", "close": 28448.0, "volume": 3.0}, {"date": "2022-09-20", "close": 27859.2, "volume": 2.0}, {"date": "2022-09-21", "close": 27200.0, "volume": 4.0}, {"date": "2022-09-22", "close": 27280.0, "volume": 4.0}, {"date": "2022-09-23", "close": 26675.2, "volume": 2.0}, {"date": "2022-09-26", "close": 26115.2, "volume": 2.0}, {"date": "2022-09-27", "close": 26240.0, "volume": 2.0}, {"date": "2022-09-28", "close": 26176.0, "volume": 2.0}, {"date": "2022-09-29", "close": 26505.6, "volume": 1.0}, {"date": "2022-09-30", "close": 24960.0, "volume": 5.0}, {"date": "2022-10-03", "close": 25939.2, "volume": 14.0}, {"date": "2022-10-04", "close": 26880.0, "volume": 1.0}, {"date": "2022-10-05", "close": 26310.4, "volume": 1.0}, {"date": "2022-10-06", "close": 26876.8, "volume": 2.0}, {"date": "2022-10-07", "close": 26560.0, "volume": 2.0}, {"date": "2022-10-10", "close": 27798.4, "volume": 1.0}, {"date": "2022-10-11", "close": 25600.0, "volume": 2.0}, {"date": "2022-10-12", "close": 25920.0, "volume": 2.0}, {"date": "2022-10-13", "close": 25536.0, "volume": 1.0}, {"date": "2022-10-14", "close": 26080.0, "volume": 1.0}, {"date": "2022-10-17", "close": 26883.2, "volume": 3.0}, {"date": "2022-10-18", "close": 26240.0, "volume": 1.0}, {"date": "2022-10-19", "close": 25814.4, "volume": 1.0}, {"date": "2022-10-20", "close": 25916.8, "volume": 2.0}, {"date": "2022-10-21", "close": 27203.2, "volume": 3.0}, {"date": "2022-10-24", "close": 26560.0, "volume": 1.0}, {"date": "2022-10-25", "close": 27040.0, "volume": null}, {"date": "2022-10-26", "close": 25635.2, "volume": 1.0}, {"date": "2022-10-27", "close": 26153.6, "volume": null}, {"date": "2022-10-28", "close": 26812.8, "volume": null}, {"date": "2022-10-31", "close": 26528.0, "volume": 1.0}, {"date": "2022-11-01", "close": 26240.0, "volume": null}, {"date": "2022-11-02", "close": 25283.2, "volume": 1.0}, {"date": "2022-11-03", "close": 25280.0, "volume": 1.0}, {"date": "2022-11-04", "close": 25280.0, "volume": 1.0}, {"date": "2022-11-07", "close": 25449.6, "volume": 1.0}, {"date": "2022-11-08", "close": 25275.2, "volume": 1.0}, {"date": "2022-11-09", "close": 23244.8, "volume": 9.0}, {"date": "2022-11-10", "close": 23232.0, "volume": 1.0}, {"date": "2022-11-11", "close": 22393.6, "volume": 8.0}, {"date": "2022-11-14", "close": 23203.2, "volume": 2.0}, {"date": "2022-11-15", "close": 23177.6, "volume": 1.0}, {"date": "2022-11-16", "close": 22393.568, "volume": 1.0}, {"date": "2022-11-17", "close": 20160.0, "volume": 3.0}, {"date": "2022-11-18", "close": 22208.0, "volume": 6.0}, {"date": "2022-11-21", "close": 21763.2, "volume": null}, {"date": "2022-11-22", "close": 22720.0, "volume": 1.0}, {"date": "2022-11-23", "close": 23545.6, "volume": null}, {"date": "2022-11-25", "close": 23993.6, "volume": 1.0}, {"date": "2022-11-28", "close": 20803.2, "volume": null}, {"date": "2022-11-29", "close": 20803.232, "volume": null}, {"date": "2022-11-30", "close": 21760.0, "volume": null}, {"date": "2022-12-01", "close": 21440.0, "volume": 3.0}, {"date": "2022-12-02", "close": 20800.0, "volume": 1.0}, {"date": "2022-12-05", "close": 19529.6, "volume": 2.0}, {"date": "2022-12-06", "close": 20800.0, "volume": null}, {"date": "2022-12-07", "close": 20480.0, "volume": 1.0}, {"date": "2022-12-08", "close": 16960.0, "volume": 4.0}, {"date": "2022-12-09", "close": 14720.0, "volume": 8.0}, {"date": "2022-12-12", "close": 14070.368, "volume": 2.0}, {"date": "2022-12-13", "close": 13760.0, "volume": 1.0}, {"date": "2022-12-14", "close": 13440.0, "volume": 1.0}, {"date": "2022-12-15", "close": 13763.2, "volume": 1.0}, {"date": "2022-12-16", "close": 14720.0, "volume": 1.0}, {"date": "2022-12-19", "close": 15072.0, "volume": 1.0}, {"date": "2022-12-20", "close": 13792.0, "volume": 2.0}, {"date": "2022-12-21", "close": 12448.0, "volume": 4.0}, {"date": "2022-12-22", "close": 14400.0, "volume": null}, {"date": "2022-12-23", "close": 12988.8, "volume": 3.0}, {"date": "2022-12-27", "close": 12800.0, "volume": 2.0}, {"date": "2022-12-28", "close": 10919.968, "volume": 6.0}, {"date": "2022-12-29", "close": 12467.2, "volume": 3.0}, {"date": "2022-12-30", "close": 12156.768, "volume": 1.0}, {"date": "2023-01-03", "close": 12470.368, "volume": 1.0}, {"date": "2023-01-04", "close": 14713.6, "volume": 4.0}, {"date": "2023-01-05", "close": 15414.4, "volume": null}, {"date": "2023-01-06", "close": 16636.8, "volume": 3.0}, {"date": "2023-01-09", "close": 16956.8, "volume": 1.0}, {"date": "2023-01-10", "close": 17596.8, "volume": 1.0}, {"date": "2023-01-11", "close": 16956.8, "volume": 2.0}, {"date": "2023-01-12", "close": 15987.232, "volume": 1.0}, {"date": "2023-01-13", "close": 16316.8, "volume": null}, {"date": "2023-01-17", "close": 15830.4, "volume": 1.0}, {"date": "2023-01-18", "close": 14115.2, "volume": 1.0}, {"date": "2023-01-19", "close": 15040.0, "volume": null}, {"date": "2023-01-20", "close": 15641.6, "volume": 1.0}, {"date": "2023-01-23", "close": 14396.8, "volume": 1.0}, {"date": "2023-01-24", "close": 13942.4, "volume": 1.0}, {"date": "2023-01-25", "close": 14073.6, "volume": null}, {"date": "2023-01-26", "close": 13292.8, "volume": 2.0}, {"date": "2023-01-27", "close": 13142.4, "volume": 2.0}, {"date": "2023-01-30", "close": 14400.0, "volume": 2.0}, {"date": "2023-01-31", "close": 13718.4, "volume": 1.0}, {"date": "2023-02-01", "close": 14076.8, "volume": 2.0}, {"date": "2023-02-02", "close": 15116.768, "volume": 2.0}, {"date": "2023-02-03", "close": 15360.0, "volume": 4.0}, {"date": "2023-02-06", "close": 14873.6, "volume": 3.0}, {"date": "2023-02-07", "close": 14931.2, "volume": 2.0}, {"date": "2023-02-08", "close": 20480.0, "volume": 88.0}, {"date": "2023-02-09", "close": 22400.0, "volume": 24.0}, {"date": "2023-02-10", "close": 22396.8, "volume": 8.0}, {"date": "2023-02-13", "close": 24640.0, "volume": 6.0}, {"date": "2023-02-14", "close": 26240.0, "volume": 7.0}, {"date": "2023-02-15", "close": 25600.0, "volume": 1.0}, {"date": "2023-02-16", "close": 27840.0, "volume": 10.0}, {"date": "2023-02-17", "close": 26006.4, "volume": 1.0}, {"date": "2023-02-21", "close": 24000.0, "volume": 3.0}, {"date": "2023-02-22", "close": 22396.8, "volume": 2.0}, {"date": "2023-02-23", "close": 21942.4, "volume": null}, {"date": "2023-02-24", "close": 21123.2, "volume": 1.0}, {"date": "2023-02-27", "close": 21212.8, "volume": 1.0}, {"date": "2023-02-28", "close": 21294.4, "volume": null}, {"date": "2023-03-01", "close": 21120.0, "volume": 1.0}, {"date": "2023-03-02", "close": 21900.768, "volume": null}, {"date": "2023-03-03", "close": 22076.8, "volume": 1.0}, {"date": "2023-03-06", "close": 23024.0, "volume": null}, {"date": "2023-03-07", "close": 21744.0, "volume": 1.0}, {"date": "2023-03-08", "close": 20800.0, "volume": 1.0}, {"date": "2023-03-09", "close": 19523.2, "volume": 1.0}, {"date": "2023-03-10", "close": 19043.2, "volume": null}, {"date": "2023-03-13", "close": 17760.0, "volume": null}, {"date": "2023-03-14", "close": 19520.0, "volume": 1.0}, {"date": "2023-03-15", "close": 17280.0, "volume": 1.0}, {"date": "2023-03-16", "close": 17120.0, "volume": 2.0}, {"date": "2023-03-17", "close": 16723.2, "volume": null}, {"date": "2023-03-20", "close": 17228.8, "volume": 5.0}, {"date": "2023-03-21", "close": 14403.2, "volume": 6.0}, {"date": "2023-03-22", "close": 14083.2, "volume": 1.0}, {"date": "2023-03-23", "close": 14400.0, "volume": 2.0}, {"date": "2023-03-24", "close": 13760.0, "volume": 2.0}, {"date": "2023-03-27", "close": 14080.0, "volume": 1.0}, {"date": "2023-03-28", "close": 13120.0, "volume": 1.0}, {"date": "2023-03-29", "close": 12956.8, "volume": 2.0}, {"date": "2023-03-30", "close": 12320.0, "volume": null}, {"date": "2023-03-31", "close": 13094.4, "volume": 1.0}, {"date": "2023-04-03", "close": 13148.8, "volume": 1.0}, {"date": "2023-04-04", "close": 12800.0, "volume": 1.0}, {"date": "2023-04-05", "close": 12480.0, "volume": 3.0}, {"date": "2023-04-06", "close": 12720.0, "volume": 1.0}, {"date": "2023-04-10", "close": 11840.0, "volume": 6.0}, {"date": "2023-04-11", "close": 12300.8, "volume": 1.0}, {"date": "2023-04-12", "close": 12476.8, "volume": 1.0}, {"date": "2023-04-13", "close": 11910.4, "volume": 1.0}, {"date": "2023-04-14", "close": 11689.6, "volume": 2.0}, {"date": "2023-04-17", "close": 11632.0, "volume": 3.0}, {"date": "2023-04-18", "close": 11654.4, "volume": 3.0}, {"date": "2023-04-19", "close": 11376.0, "volume": 1.0}, {"date": "2023-04-20", "close": 10848.0, "volume": 1.0}, {"date": "2023-04-21", "close": 10665.6, "volume": 6.0}, {"date": "2023-04-24", "close": 10147.2, "volume": 1.0}, {"date": "2023-04-25", "close": 10166.4, "volume": 1.0}, {"date": "2023-04-26", "close": 9952.0, "volume": 1.0}, {"date": "2023-04-27", "close": 10080.0, "volume": 1.0}, {"date": "2023-04-28", "close": 9564.8, "volume": 2.0}, {"date": "2023-05-01", "close": 9600.0, "volume": null}, {"date": "2023-05-02", "close": 9609.6, "volume": null}, {"date": "2023-05-03", "close": 10185.6, "volume": 1.0}, {"date": "2023-05-04", "close": 9920.0, "volume": null}, {"date": "2023-05-05", "close": 10560.0, "volume": 1.0}, {"date": "2023-05-08", "close": 10201.6, "volume": 4.0}, {"date": "2023-05-09", "close": 9120.0, "volume": 5.0}, {"date": "2023-05-10", "close": 9283.2, "volume": 14.0}, {"date": "2023-05-11", "close": 9603.2, "volume": 2.0}, {"date": "2023-05-12", "close": 8963.2, "volume": 1.0}, {"date": "2023-05-15", "close": 8963.2, "volume": null}, {"date": "2023-05-16", "close": 8825.6, "volume": 1.0}, {"date": "2023-05-17", "close": 10176.0, "volume": 5.0}, {"date": "2023-05-18", "close": 9001.6, "volume": 5.0}, {"date": "2023-05-19", "close": 8784.0, "volume": 87.0}, {"date": "2023-05-22", "close": 7299.2, "volume": 15.0}, {"date": "2023-05-23", "close": 8800.0, "volume": 12.0}, {"date": "2023-05-24", "close": 8374.4, "volume": 5.0}, {"date": "2023-05-25", "close": 7404.8, "volume": 2.0}, {"date": "2023-05-26", "close": 6720.0, "volume": 12.0}, {"date": "2023-05-30", "close": 6150.4, "volume": 7.0}, {"date": "2023-05-31", "close": 7561.6, "volume": 582.0}, {"date": "2023-06-01", "close": 7200.0, "volume": 44.0}, {"date": "2023-06-02", "close": 7808.0, "volume": 59.0}, {"date": "2023-06-05", "close": 7296.0, "volume": 9.0}, {"date": "2023-06-06", "close": 6992.0, "volume": 15.0}, {"date": "2023-06-07", "close": 6777.6, "volume": 3.0}, {"date": "2023-06-08", "close": 6604.8, "volume": 2.0}, {"date": "2023-06-09", "close": 6736.0, "volume": 16.0}, {"date": "2023-06-12", "close": 7200.0, "volume": 10.0}, {"date": "2023-06-13", "close": 7040.0, "volume": 5.0}, {"date": "2023-06-14", "close": 6832.0, "volume": 8.0}, {"date": "2023-06-15", "close": 7168.0, "volume": 5.0}, {"date": "2023-06-16", "close": 7072.0, "volume": 5.0}, {"date": "2023-06-20", "close": 6784.0, "volume": 5.0}, {"date": "2023-06-21", "close": 7040.0, "volume": 1.0}, {"date": "2023-06-22", "close": 6985.568, "volume": 1.0}, {"date": "2023-06-23", "close": 7040.0, "volume": 3.0}, {"date": "2023-06-26", "close": 6787.2, "volume": 2.0}, {"date": "2023-06-27", "close": 6508.8, "volume": 2.0}, {"date": "2023-06-28", "close": 7030.4, "volume": 11.0}, {"date": "2023-06-29", "close": 6627.2, "volume": 3.0}, {"date": "2023-06-30", "close": 8412.8, "volume": 27.0}, {"date": "2023-07-03", "close": 7632.0, "volume": 6.0}, {"date": "2023-07-05", "close": 7299.2, "volume": 2.0}, {"date": "2023-07-06", "close": 6902.4, "volume": 82.0}, {"date": "2023-07-07", "close": 9116.8, "volume": 1565.0}, {"date": "2023-07-10", "close": 8035.2, "volume": 56.0}, {"date": "2023-07-11", "close": 9196.8, "volume": 35.0}, {"date": "2023-07-12", "close": 8483.2, "volume": 11.0}, {"date": "2023-07-13", "close": 9584.0, "volume": 20.0}, {"date": "2023-07-14", "close": 8422.4, "volume": 6.0}, {"date": "2023-07-17", "close": 8553.6, "volume": 6.0}, {"date": "2023-07-18", "close": 8326.4, "volume": 3.0}, {"date": "2023-07-19", "close": 8595.2, "volume": 3.0}, {"date": "2023-07-20", "close": 8320.0, "volume": 3.0}, {"date": "2023-07-21", "close": 9676.8, "volume": 61.0}, {"date": "2023-07-24", "close": 13776.0, "volume": 5201.0}, {"date": "2023-07-25", "close": 11872.0, "volume": 487.0}, {"date": "2023-07-26", "close": 11376.0, "volume": 956.0}, {"date": "2023-07-27", "close": 8560.0, "volume": 129.0}, {"date": "2023-07-28", "close": 12528.0, "volume": 5663.0}, {"date": "2023-07-31", "close": 10240.0, "volume": 221.0}, {"date": "2023-08-01", "close": 9200.0, "volume": 71.0}, {"date": "2023-08-02", "close": 8736.0, "volume": 168.0}, {"date": "2023-08-03", "close": 13296.0, "volume": 7322.0}, {"date": "2023-08-04", "close": 12736.0, "volume": 302.0}, {"date": "2023-08-07", "close": 13104.0, "volume": 414.0}, {"date": "2023-08-08", "close": 14112.0, "volume": 104.0}, {"date": "2023-08-09", "close": 13280.0, "volume": 54.0}, {"date": "2023-08-10", "close": 13280.0, "volume": 52.0}, {"date": "2023-08-11", "close": 12880.0, "volume": 53.0}, {"date": "2023-08-14", "close": 12368.0, "volume": 52.0}, {"date": "2023-08-15", "close": 12096.0, "volume": 31.0}, {"date": "2023-08-16", "close": 12208.0, "volume": 15.0}, {"date": "2023-08-17", "close": 12064.0, "volume": 10.0}, {"date": "2023-08-18", "close": 11632.0, "volume": 10.0}, {"date": "2023-08-21", "close": 11952.0, "volume": 34.0}, {"date": "2023-08-22", "close": 11376.0, "volume": 27.0}, {"date": "2023-08-23", "close": 11536.0, "volume": 15.0}, {"date": "2023-08-24", "close": 12368.0, "volume": 46.0}, {"date": "2023-08-25", "close": 10064.0, "volume": 59.0}, {"date": "2023-08-28", "close": 10112.64, "volume": 9.0}, {"date": "2023-08-29", "close": 9984.0, "volume": 17.0}, {"date": "2023-08-30", "close": 9296.0, "volume": 40.0}, {"date": "2023-08-31", "close": 9376.0, "volume": 181.0}, {"date": "2023-09-01", "close": 9024.0, "volume": 31.0}, {"date": "2023-09-05", "close": 8448.0, "volume": 79.0}, {"date": "2023-09-06", "close": 7376.0, "volume": 37.0}, {"date": "2023-09-07", "close": 7024.0, "volume": 86.0}, {"date": "2023-09-08", "close": 6880.0, "volume": 27.0}, {"date": "2023-09-11", "close": 6784.0, "volume": 31.0}, {"date": "2023-09-12", "close": 6256.0, "volume": 46.0}, {"date": "2023-09-13", "close": 5696.0, "volume": 32.0}, {"date": "2023-09-14", "close": 5408.0, "volume": 14.0}, {"date": "2023-09-15", "close": 4896.0, "volume": 49.0}, {"date": "2023-09-18", "close": 5008.0, "volume": 2.0}, {"date": "2023-09-19", "close": 4960.0, "volume": 11.0}, {"date": "2023-09-20", "close": 7600.0, "volume": 23330.0}, {"date": "2023-09-21", "close": 7552.0, "volume": 869.0}, {"date": "2023-09-22", "close": 7328.0, "volume": 226.0}, {"date": "2023-09-25", "close": 8480.0, "volume": 275.0}, {"date": "2023-09-26", "close": 9168.0, "volume": 281.0}, {"date": "2023-09-27", "close": 7200.0, "volume": 154.0}, {"date": "2023-09-28", "close": 7008.0, "volume": 23.0}, {"date": "2023-09-29", "close": 6928.0, "volume": 18.0}, {"date": "2023-10-02", "close": 6624.0, "volume": 37.0}, {"date": "2023-10-03", "close": 5984.0, "volume": 24.0}, {"date": "2023-10-04", "close": 6192.0, "volume": 9.0}, {"date": "2023-10-05", "close": 6320.0, "volume": 4.0}, {"date": "2023-10-06", "close": 6256.0, "volume": 7.0}, {"date": "2023-10-09", "close": 6384.0, "volume": 4.0}, {"date": "2023-10-10", "close": 6304.0, "volume": 5.0}, {"date": "2023-10-11", "close": 6016.0, "volume": 10.0}, {"date": "2023-10-12", "close": 6224.0, "volume": 26.0}, {"date": "2023-10-13", "close": 6224.0, "volume": 2.0}, {"date": "2023-10-16", "close": 6608.0, "volume": 71.0}, {"date": "2023-10-17", "close": 6960.0, "volume": 45.0}, {"date": "2023-10-18", "close": 6592.0, "volume": 23.0}, {"date": "2023-10-19", "close": 6672.0, "volume": 48.0}, {"date": "2023-10-20", "close": 6400.0, "volume": 14.0}, {"date": "2023-10-23", "close": 6928.0, "volume": 41.0}, {"date": "2023-10-24", "close": 7008.0, "volume": 7.0}, {"date": "2023-10-25", "close": 6992.0, "volume": 26.0}, {"date": "2023-10-26", "close": 6080.0, "volume": 9.0}, {"date": "2023-10-27", "close": 5776.0, "volume": 5.0}, {"date": "2023-10-30", "close": 5600.0, "volume": 6.0}, {"date": "2023-10-31", "close": 5536.0, "volume": 4.0}, {"date": "2023-11-01", "close": 5552.0, "volume": 1.0}, {"date": "2023-11-02", "close": 5856.0, "volume": 2.0}, {"date": "2023-11-03", "close": 5872.0, "volume": 3.0}, {"date": "2023-11-06", "close": 5792.0, "volume": 10.0}, {"date": "2023-11-07", "close": 5360.0, "volume": 3.0}, {"date": "2023-11-08", "close": 5296.0, "volume": 4.0}, {"date": "2023-11-09", "close": 5040.0, "volume": 3.0}, {"date": "2023-11-10", "close": 5328.0, "volume": 3.0}, {"date": "2023-11-13", "close": 5424.0, "volume": 10.0}, {"date": "2023-11-14", "close": 5280.0, "volume": 9.0}, {"date": "2023-11-15", "close": 5440.0, "volume": 1.0}, {"date": "2023-11-16", "close": 5328.0, "volume": null}, {"date": "2023-11-17", "close": 5264.0, "volume": 3.0}, {"date": "2023-11-20", "close": 5456.0, "volume": 47.0}, {"date": "2023-11-21", "close": 5104.0, "volume": 4.0}, {"date": "2023-11-22", "close": 4944.0, "volume": 6.0}, {"date": "2023-11-24", "close": 4960.0, "volume": 2.0}, {"date": "2023-11-27", "close": 5056.0, "volume": 6.0}, {"date": "2023-11-28", "close": 4976.0, "volume": 6.0}, {"date": "2023-11-29", "close": 4960.0, "volume": 2.0}, {"date": "2023-11-30", "close": 5168.0, "volume": 3.0}, {"date": "2023-12-01", "close": 5152.0, "volume": 1.0}, {"date": "2023-12-04", "close": 5472.0, "volume": 8.0}, {"date": "2023-12-05", "close": 5472.0, "volume": null}, {"date": "2023-12-06", "close": 4960.0, "volume": 12.0}, {"date": "2023-12-07", "close": 4944.0, "volume": 6.0}, {"date": "2023-12-08", "close": 5216.0, "volume": 3.0}, {"date": "2023-12-11", "close": 4944.0, "volume": 2.0}, {"date": "2023-12-12", "close": 5040.0, "volume": 36.0}, {"date": "2023-12-13", "close": 4816.0, "volume": 5.0}, {"date": "2023-12-14", "close": 4912.0, "volume": 2.0}, {"date": "2023-12-15", "close": 4656.0, "volume": 10.0}, {"date": "2023-12-18", "close": 4668.8, "volume": 5.0}, {"date": "2023-12-19", "close": 4944.0, "volume": 2.0}, {"date": "2023-12-20", "close": 4736.16, "volume": 2.0}, {"date": "2023-12-21", "close": 4960.0, "volume": 3.0}, {"date": "2023-12-22", "close": 4680.0, "volume": 18.0}, {"date": "2023-12-26", "close": 4160.0, "volume": 16.0}, {"date": "2023-12-27", "close": 2808.0, "volume": 144.0}, {"date": "2023-12-28", "close": 1896.0, "volume": 538.0}, {"date": "2023-12-29", "close": 1952.0, "volume": 126.0}, {"date": "2024-01-02", "close": 1904.0, "volume": 60.0}, {"date": "2024-01-03", "close": 1840.0, "volume": 60.0}, {"date": "2024-01-04", "close": 1904.0, "volume": 88.0}, {"date": "2024-01-05", "close": 1919.84, "volume": 56.0}, {"date": "2024-01-08", "close": 1856.0, "volume": 35.0}, {"date": "2024-01-09", "close": 1744.0, "volume": 42.0}, {"date": "2024-01-10", "close": 1712.0, "volume": 63.0}, {"date": "2024-01-11", "close": 1728.0, "volume": 44.0}, {"date": "2024-01-12", "close": 1632.0, "volume": 49.0}, {"date": "2024-01-16", "close": 1616.0, "volume": 39.0}, {"date": "2024-01-17", "close": 1486.88, "volume": 27.0}, {"date": "2024-01-18", "close": 1472.0, "volume": 16.0}, {"date": "2024-01-19", "close": 1419.84, "volume": 20.0}, {"date": "2024-01-22", "close": 1400.8, "volume": 14.0}, {"date": "2024-01-23", "close": 1350.08, "volume": 29.0}, {"date": "2024-01-24", "close": 1344.0, "volume": 35.0}, {"date": "2024-01-25", "close": 1235.2, "volume": 76.0}, {"date": "2024-01-26", "close": 1232.16, "volume": 28.0}, {"date": "2024-01-29", "close": 1220.32, "volume": 32.0}, {"date": "2024-01-30", "close": 1302.4, "volume": 25.0}, {"date": "2024-01-31", "close": 1280.8, "volume": 9.0}, {"date": "2024-02-01", "close": 1280.0, "volume": 41.0}, {"date": "2024-02-02", "close": 1248.0, "volume": 29.0}, {"date": "2024-02-05", "close": 1251.2, "volume": 29.0}, {"date": "2024-02-06", "close": 1265.6, "volume": 8.0}, {"date": "2024-02-07", "close": 1248.0, "volume": 15.0}, {"date": "2024-02-08", "close": 1233.6, "volume": 28.0}, {"date": "2024-02-09", "close": 1298.88, "volume": 15.0}, {"date": "2024-02-12", "close": 1284.16, "volume": 21.0}, {"date": "2024-02-13", "close": 1216.32, "volume": 15.0}, {"date": "2024-02-14", "close": 1216.0, "volume": 13.0}, {"date": "2024-02-15", "close": 1264.0, "volume": 13.0}, {"date": "2024-02-16", "close": 1265.6, "volume": 5.0}, {"date": "2024-02-20", "close": 1293.76, "volume": 18.0}, {"date": "2024-02-21", "close": 1228.32, "volume": 14.0}, {"date": "2024-02-22", "close": 1233.6, "volume": 21.0}, {"date": "2024-02-23", "close": 1200.0, "volume": 38.0}, {"date": "2024-02-26", "close": 1176.0, "volume": 24.0}, {"date": "2024-02-27", "close": 1206.88, "volume": 24.0}, {"date": "2024-02-28", "close": 1184.32, "volume": 24.0}, {"date": "2024-02-29", "close": 1262.4, "volume": 16.0}, {"date": "2024-03-01", "close": 1312.0, "volume": 27.0}, {"date": "2024-03-04", "close": 1273.28, "volume": 26.0}, {"date": "2024-03-05", "close": 1378.24, "volume": 104.0}, {"date": "2024-03-06", "close": 1394.72, "volume": 146.0}, {"date": "2024-03-07", "close": 1394.56, "volume": 46.0}, {"date": "2024-03-08", "close": 1438.88, "volume": 92.0}, {"date": "2024-03-11", "close": 1405.84, "volume": 42.0}, {"date": "2024-03-12", "close": 1308.96, "volume": 39.0}, {"date": "2024-03-13", "close": 1304.8, "volume": 44.0}, {"date": "2024-03-14", "close": 1320.24, "volume": 7.0}, {"date": "2024-03-15", "close": 1280.32, "volume": 10.0}, {"date": "2024-03-18", "close": 1336.96, "volume": 30.0}, {"date": "2024-03-19", "close": 1336.0, "volume": 12.0}, {"date": "2024-03-20", "close": 1313.44, "volume": 4.0}, {"date": "2024-03-21", "close": 1337.28, "volume": 11.0}, {"date": "2024-03-22", "close": 1284.48, "volume": 8.0}, {"date": "2024-03-25", "close": 1312.0, "volume": 12.0}, {"date": "2024-03-26", "close": 1298.56, "volume": 4.0}, {"date": "2024-03-27", "close": 1286.4, "volume": 20.0}, {"date": "2024-03-28", "close": 1284.48, "volume": 10.0}, {"date": "2024-04-01", "close": 1233.6, "volume": 13.0}, {"date": "2024-04-02", "close": 1209.6, "volume": 40.0}, {"date": "2024-04-03", "close": 1151.2, "volume": 23.0}, {"date": "2024-04-04", "close": 1132.0, "volume": 32.0}, {"date": "2024-04-05", "close": 1056.0, "volume": 11.0}, {"date": "2024-04-08", "close": 1024.0, "volume": 9.0}, {"date": "2024-04-09", "close": 990.4, "volume": 22.0}, {"date": "2024-04-10", "close": 1072.0, "volume": 21.0}, {"date": "2024-04-11", "close": 1057.6, "volume": 15.0}, {"date": "2024-04-12", "close": 995.2, "volume": 6.0}, {"date": "2024-04-15", "close": 944.0, "volume": 8.0}, {"date": "2024-04-16", "close": 881.6, "volume": 36.0}, {"date": "2024-04-17", "close": 880.0, "volume": 10.0}, {"date": "2024-04-18", "close": 885.28, "volume": 18.0}, {"date": "2024-04-19", "close": 880.0, "volume": 16.0}, {"date": "2024-04-22", "close": 992.0, "volume": 26.0}, {"date": "2024-04-23", "close": 1000.0, "volume": 9.0}, {"date": "2024-04-24", "close": 879.84, "volume": 8.0}, {"date": "2024-04-25", "close": 881.6, "volume": 12.0}, {"date": "2024-04-26", "close": 1027.04, "volume": 462.0}, {"date": "2024-04-29", "close": 886.88, "volume": 158.0}, {"date": "2024-04-30", "close": 784.0, "volume": 56.0}, {"date": "2024-05-01", "close": 857.6, "volume": 51.0}, {"date": "2024-05-02", "close": 848.0, "volume": 42.0}, {"date": "2024-05-03", "close": 875.2, "volume": 13.0}, {"date": "2024-05-06", "close": 872.0, "volume": 12.0}, {"date": "2024-05-07", "close": 832.16, "volume": 18.0}, {"date": "2024-05-08", "close": 832.0, "volume": 5.0}, {"date": "2024-05-09", "close": 816.0, "volume": 6.0}, {"date": "2024-05-10", "close": 803.3616, "volume": 4.0}, {"date": "2024-05-13", "close": 839.2, "volume": 6.0}, {"date": "2024-05-14", "close": 880.0, "volume": 18.0}, {"date": "2024-05-15", "close": 840.0, "volume": 16.0}, {"date": "2024-05-16", "close": 920.0, "volume": 23.0}, {"date": "2024-05-17", "close": 928.0, "volume": 9.0}, {"date": "2024-05-20", "close": 864.8, "volume": 11.0}, {"date": "2024-05-21", "close": 816.8, "volume": 19.0}, {"date": "2024-05-22", "close": 792.64, "volume": 44.0}, {"date": "2024-05-23", "close": 796.8, "volume": 18.0}, {"date": "2024-05-24", "close": 784.0016, "volume": 20.0}, {"date": "2024-05-28", "close": 847.84, "volume": 9.0}, {"date": "2024-05-29", "close": 800.0, "volume": 13.0}, {"date": "2024-05-30", "close": 848.0, "volume": 7.0}, {"date": "2024-05-31", "close": 848.0, "volume": 8.0}, {"date": "2024-06-03", "close": 960.0, "volume": 1396.0}, {"date": "2024-06-04", "close": 1042.08, "volume": 3189.0}, {"date": "2024-06-05", "close": 899.2, "volume": 1073.0}, {"date": "2024-06-06", "close": 744.0, "volume": 1053.0}, {"date": "2024-06-07", "close": 692.8, "volume": 303.0}, {"date": "2024-06-10", "close": 800.16, "volume": 1390.0}, {"date": "2024-06-11", "close": 752.0, "volume": 333.0}, {"date": "2024-06-12", "close": 702.4, "volume": 141.0}, {"date": "2024-06-13", "close": 731.04, "volume": 219.0}, {"date": "2024-06-14", "close": 816.0, "volume": 1217.0}, {"date": "2024-06-17", "close": 649.28, "volume": 1237.0}, {"date": "2024-06-18", "close": 586.88, "volume": 535.0}, {"date": "2024-06-20", "close": 674.0, "volume": 739.0}, {"date": "2024-06-21", "close": 602.0, "volume": 314.0}, {"date": "2024-06-24", "close": 690.0, "volume": 303.0}, {"date": "2024-06-25", "close": 550.0, "volume": 944.0}, {"date": "2024-06-26", "close": 326.0, "volume": 12451.0}, {"date": "2024-06-27", "close": 150.0, "volume": 27955.0}, {"date": "2024-06-28", "close": 139.84, "volume": 5719.0}, {"date": "2024-07-01", "close": 141.06, "volume": 4935.0}, {"date": "2024-07-02", "close": 130.0, "volume": 4705.0}, {"date": "2024-07-03", "close": 126.0, "volume": 1744.0}, {"date": "2024-07-05", "close": 119.28, "volume": 1747.0}, {"date": "2024-07-08", "close": 113.0, "volume": 3831.0}, {"date": "2024-07-09", "close": 127.98, "volume": 5175.0}, {"date": "2024-07-10", "close": 119.1, "volume": 2357.0}, {"date": "2024-07-11", "close": 121.0, "volume": 7190.0}, {"date": "2024-07-12", "close": 121.49, "volume": 2920.0}, {"date": "2024-07-15", "close": 114.6, "volume": 2605.0}, {"date": "2024-07-16", "close": 114.18, "volume": 2392.0}, {"date": "2024-07-17", "close": 112.0, "volume": 1713.0}, {"date": "2024-07-18", "close": 113.18, "volume": 2650.0}, {"date": "2024-07-19", "close": 125.36, "volume": 4550.0}, {"date": "2024-07-22", "close": 125.8, "volume": 2699.0}, {"date": "2024-07-23", "close": 119.48, "volume": 1835.0}, {"date": "2024-07-24", "close": 112.14, "volume": 868.0}, {"date": "2024-07-25", "close": 128.2, "volume": 5059.0}, {"date": "2024-07-26", "close": 116.3, "volume": 1957.0}, {"date": "2024-07-29", "close": 115.09, "volume": 5211.0}, {"date": "2024-07-30", "close": 103.02, "volume": 2119.0}, {"date": "2024-07-31", "close": 96.06, "volume": 1283.0}, {"date": "2024-08-01", "close": 100.0, "volume": 3919.0}, {"date": "2024-08-02", "close": 110.0, "volume": 236357.0}, {"date": "2024-08-05", "close": 90.48, "volume": 13637.0}, {"date": "2024-08-06", "close": 86.28, "volume": 6026.0}, {"date": "2024-08-07", "close": 79.98, "volume": 13219.0}, {"date": "2024-08-08", "close": 73.26, "volume": 3812.0}, {"date": "2024-08-09", "close": 71.8, "volume": 2771.0}, {"date": "2024-08-12", "close": 67.98, "volume": 1833.0}, {"date": "2024-08-13", "close": 66.82, "volume": 1709.0}, {"date": "2024-08-14", "close": 59.56, "volume": 3517.0}, {"date": "2024-08-15", "close": 61.2, "volume": 1239.0}, {"date": "2024-08-16", "close": 53.6, "volume": 6237.0}, {"date": "2024-08-19", "close": 60.1, "volume": 21118.0}, {"date": "2024-08-20", "close": 57.2, "volume": 3868.0}, {"date": "2024-08-21", "close": 51.01, "volume": 6431.0}, {"date": "2024-08-22", "close": 45.94, "volume": 19126.0}, {"date": "2024-08-23", "close": 41.76, "volume": 16432.0}, {"date": "2024-08-26", "close": 41.84, "volume": 17272.0}, {"date": "2024-08-27", "close": 43.9, "volume": 20943.0}, {"date": "2024-08-28", "close": 39.52, "volume": 31779.0}, {"date": "2024-08-29", "close": 40.0, "volume": 24670.0}, {"date": "2024-08-30", "close": 37.34, "volume": 15733.0}, {"date": "2024-09-03", "close": 32.48, "volume": 10601.0}, {"date": "2024-09-04", "close": 31.0, "volume": 6983.0}, {"date": "2024-09-05", "close": 30.58, "volume": 7743.0}, {"date": "2024-09-06", "close": 29.92, "volume": 7158.0}, {"date": "2024-09-09", "close": 29.42, "volume": 4646.0}, {"date": "2024-09-10", "close": 29.0, "volume": 3790.0}, {"date": "2024-09-11", "close": 29.88, "volume": 4305.0}, {"date": "2024-09-12", "close": 30.2, "volume": 4659.0}, {"date": "2024-09-13", "close": 30.26, "volume": 4501.0}, {"date": "2024-09-16", "close": 30.02, "volume": 5314.0}, {"date": "2024-09-17", "close": 30.4, "volume": 3962.0}, {"date": "2024-09-18", "close": 29.86, "volume": 2793.0}, {"date": "2024-09-19", "close": 30.48, "volume": 4033.0}, {"date": "2024-09-20", "close": 28.4, "volume": 6260.0}, {"date": "2024-09-23", "close": 28.58, "volume": 4189.0}, {"date": "2024-09-24", "close": 28.94, "volume": 3861.0}, {"date": "2024-09-25", "close": 28.98, "volume": 1607.0}, {"date": "2024-09-26", "close": 27.78, "volume": 2820.0}, {"date": "2024-09-27", "close": 28.02, "volume": 6942.0}, {"date": "2024-09-30", "close": 25.4, "volume": 5756.0}, {"date": "2024-10-01", "close": 25.06, "volume": 11265.0}, {"date": "2024-10-02", "close": 24.58, "volume": 5251.0}, {"date": "2024-10-03", "close": 26.7, "volume": 27574.0}, {"date": "2024-10-04", "close": 26.84, "volume": 8782.0}, {"date": "2024-10-07", "close": 25.72, "volume": 4332.0}, {"date": "2024-10-08", "close": 23.42, "volume": 15584.0}, {"date": "2024-10-09", "close": 24.18, "volume": 10837.0}, {"date": "2024-10-10", "close": 23.58, "volume": 6294.0}, {"date": "2024-10-11", "close": 23.16, "volume": 10322.0}, {"date": "2024-10-14", "close": 21.8, "volume": 39529.0}, {"date": "2024-10-15", "close": 21.9, "volume": 16737.0}, {"date": "2024-10-16", "close": 20.8, "volume": 69299.0}, {"date": "2024-10-17", "close": 19.8, "volume": 14034.0}, {"date": "2024-10-18", "close": 18.8, "volume": 21828.0}, {"date": "2024-10-21", "close": 21.4, "volume": 53391.0}, {"date": "2024-10-22", "close": 22.02, "volume": 38450.0}, {"date": "2024-10-23", "close": 22.36, "volume": 47243.0}, {"date": "2024-10-24", "close": 19.9, "volume": 19332.0}, {"date": "2024-10-25", "close": 21.06, "volume": 15024.0}, {"date": "2024-10-28", "close": 21.18, "volume": 7460.0}, {"date": "2024-10-29", "close": 19.76, "volume": 5651.0}, {"date": "2024-10-30", "close": 18.7, "volume": 7343.0}, {"date": "2024-10-31", "close": 17.3, "volume": 10507.0}, {"date": "2024-11-01", "close": 16.78, "volume": 7033.0}, {"date": "2024-11-04", "close": 14.58, "volume": 10132.0}, {"date": "2024-11-05", "close": 27.4, "volume": 3925851.0}, {"date": "2024-11-06", "close": 18.38, "volume": 103587.0}, {"date": "2024-11-07", "close": 18.52, "volume": 179563.0}, {"date": "2024-11-08", "close": 18.2, "volume": 33411.0}, {"date": "2024-11-11", "close": 18.84, "volume": 16710.0}, {"date": "2024-11-12", "close": 21.6, "volume": 197573.0}, {"date": "2024-11-13", "close": 20.8, "volume": 53487.0}, {"date": "2024-11-14", "close": 14.8, "volume": 36214.0}, {"date": "2024-11-15", "close": 13.24, "volume": 31229.0}, {"date": "2024-11-18", "close": 14.92, "volume": 56384.0}, {"date": "2024-11-19", "close": 12.96, "volume": 42415.0}, {"date": "2024-11-20", "close": 13.76, "volume": 37315.0}, {"date": "2024-11-21", "close": 14.0, "volume": 29004.0}, {"date": "2024-11-22", "close": 14.08, "volume": 27812.0}, {"date": "2024-11-25", "close": 15.0, "volume": 15077.0}, {"date": "2024-11-26", "close": 14.48, "volume": 9106.0}, {"date": "2024-11-27", "close": 13.92, "volume": 4926.0}, {"date": "2024-11-29", "close": 14.0, "volume": 2075.0}, {"date": "2024-12-02", "close": 14.12, "volume": 7667.0}, {"date": "2024-12-03", "close": 14.6, "volume": 20478.0}, {"date": "2024-12-04", "close": 15.56, "volume": 100686.0}, {"date": "2024-12-05", "close": 24.8, "volume": 4259633.0}, {"date": "2024-12-06", "close": 16.64, "volume": 114289.0}, {"date": "2024-12-09", "close": 16.24, "volume": 40714.0}, {"date": "2024-12-10", "close": 19.36, "volume": 31168.0}, {"date": "2024-12-11", "close": 16.4, "volume": 18787.0}, {"date": "2024-12-12", "close": 18.4, "volume": 15915.0}, {"date": "2024-12-13", "close": 18.52, "volume": 11699.0}, {"date": "2024-12-16", "close": 19.96, "volume": 33095.0}, {"date": "2024-12-17", "close": 17.52, "volume": 14251.0}, {"date": "2024-12-18", "close": 16.68, "volume": 12481.0}, {"date": "2024-12-19", "close": 15.6, "volume": 13003.0}, {"date": "2024-12-20", "close": 15.36, "volume": 6441.0}, {"date": "2024-12-23", "close": 14.52, "volume": 22094.0}, {"date": "2024-12-24", "close": 15.2, "volume": 3662.0}, {"date": "2024-12-26", "close": 15.0, "volume": 8792.0}, {"date": "2024-12-27", "close": 14.48, "volume": 21578.0}, {"date": "2024-12-30", "close": 15.4, "volume": 26564.0}, {"date": "2024-12-31", "close": 19.48, "volume": 432214.0}, {"date": "2025-01-02", "close": 18.32, "volume": 62527.0}, {"date": "2025-01-03", "close": 17.84, "volume": 10575.0}, {"date": "2025-01-06", "close": 14.92, "volume": 28459.0}, {"date": "2025-01-07", "close": 15.4, "volume": 38617.0}, {"date": "2025-01-08", "close": 14.04, "volume": 12285.0}, {"date": "2025-01-10", "close": 14.6, "volume": 9124.0}, {"date": "2025-01-13", "close": 14.6, "volume": 3429.0}, {"date": "2025-01-14", "close": 13.44, "volume": 19786.0}, {"date": "2025-01-15", "close": 13.88, "volume": 5014.0}, {"date": "2025-01-16", "close": 14.2, "volume": 3680.0}, {"date": "2025-01-17", "close": 13.4, "volume": 5700.0}, {"date": "2025-01-21", "close": 14.28, "volume": 8289.0}, {"date": "2025-01-22", "close": 14.48, "volume": 3414.0}, {"date": "2025-01-23", "close": 16.0, "volume": 26654.0}, {"date": "2025-01-24", "close": 17.76, "volume": 103089.0}, {"date": "2025-01-27", "close": 15.72, "volume": 15161.0}, {"date": "2025-01-28", "close": 15.84, "volume": 4840.0}, {"date": "2025-01-29", "close": 16.4476, "volume": 4342.0}, {"date": "2025-01-30", "close": 16.88, "volume": 5771.0}, {"date": "2025-01-31", "close": 14.72, "volume": 6966.0}, {"date": "2025-02-03", "close": 14.36, "volume": 4500.0}, {"date": "2025-02-04", "close": 13.64, "volume": 5711.0}, {"date": "2025-02-05", "close": 13.32, "volume": 13809.0}, {"date": "2025-02-06", "close": 14.12, "volume": 9921.0}, {"date": "2025-02-07", "close": 13.76, "volume": 2267.0}, {"date": "2025-02-10", "close": 13.6, "volume": 4908.0}, {"date": "2025-02-11", "close": 14.6, "volume": 7778.0}, {"date": "2025-02-12", "close": 15.32, "volume": 7650.0}, {"date": "2025-02-13", "close": 14.92, "volume": 5696.0}, {"date": "2025-02-14", "close": 14.3548, "volume": 2242.0}, {"date": "2025-02-18", "close": 13.64, "volume": 2502.0}, {"date": "2025-02-19", "close": 13.68, "volume": 1951.0}, {"date": "2025-02-20", "close": 14.12, "volume": 3887.0}, {"date": "2025-02-21", "close": 13.8, "volume": 4896.0}, {"date": "2025-02-24", "close": 14.8, "volume": 25614.0}, {"date": "2025-02-25", "close": 16.88, "volume": 85147.0}, {"date": "2025-02-26", "close": 15.92, "volume": 26803.0}, {"date": "2025-02-27", "close": 15.4648, "volume": 5470.0}, {"date": "2025-02-28", "close": 17.12, "volume": 19339.0}, {"date": "2025-03-03", "close": 14.44, "volume": 18403.0}, {"date": "2025-03-04", "close": 15.52, "volume": 23808.0}, {"date": "2025-03-05", "close": 16.36, "volume": 10073.0}, {"date": "2025-03-06", "close": 17.04, "volume": 11194.0}, {"date": "2025-03-07", "close": 16.76, "volume": 5824.0}, {"date": "2025-03-10", "close": 16.6, "volume": 2731.0}, {"date": "2025-03-11", "close": 16.12, "volume": 5300.0}, {"date": "2025-03-12", "close": 16.0, "volume": 3680.0}, {"date": "2025-03-13", "close": 15.92, "volume": 8884.0}, {"date": "2025-03-14", "close": 16.1716, "volume": 6357.0}, {"date": "2025-03-17", "close": 16.28, "volume": 14023.0}, {"date": "2025-03-18", "close": 17.596, "volume": 25510.0}, {"date": "2025-03-19", "close": 16.4, "volume": 5986.0}, {"date": "2025-03-20", "close": 15.8, "volume": 12845.0}, {"date": "2025-03-21", "close": 16.76, "volume": 3679.0}, {"date": "2025-03-24", "close": 15.72, "volume": 18522.0}, {"date": "2025-03-25", "close": 15.36, "volume": 6187.0}, {"date": "2025-03-26", "close": 14.92, "volume": 6833.0}, {"date": "2025-03-27", "close": 15.36, "volume": 9932.0}, {"date": "2025-03-28", "close": 15.24, "volume": 9730.0}, {"date": "2025-03-31", "close": 14.92, "volume": 3683.0}, {"date": "2025-04-01", "close": 14.48, "volume": 9060.0}, {"date": "2025-04-02", "close": 14.8, "volume": 4320.0}, {"date": "2025-04-03", "close": 13.0, "volume": 8536.0}, {"date": "2025-04-04", "close": 14.12, "volume": 378801.0}, {"date": "2025-04-07", "close": 30.0, "volume": 14876073.0}, {"date": "2025-04-08", "close": 11.8, "volume": 513099.0}, {"date": "2025-04-09", "close": 9.92, "volume": 163163.0}, {"date": "2025-04-10", "close": 10.32, "volume": 636256.0}, {"date": "2025-04-11", "close": 10.56, "volume": 65489.0}, {"date": "2025-04-14", "close": 9.36, "volume": 62296.0}, {"date": "2025-04-15", "close": 9.32, "volume": 74780.0}, {"date": "2025-04-16", "close": 8.84, "volume": 31785.0}, {"date": "2025-04-17", "close": 7.92, "volume": 52547.0}, {"date": "2025-04-21", "close": 6.84, "volume": 43714.0}, {"date": "2025-04-22", "close": 6.76, "volume": 29613.0}, {"date": "2025-04-23", "close": 6.76, "volume": 59125.0}, {"date": "2025-04-24", "close": 6.56, "volume": 89342.0}, {"date": "2025-04-25", "close": 6.68, "volume": 79449.0}, {"date": "2025-04-28", "close": 6.8, "volume": 77122.0}, {"date": "2025-04-29", "close": 7.76, "volume": 90301.0}, {"date": "2025-04-30", "close": 7.64, "volume": 225049.0}, {"date": "2025-05-01", "close": 8.28, "volume": 908789.0}, {"date": "2025-05-02", "close": 7.68, "volume": 61494.0}, {"date": "2025-05-05", "close": 7.0, "volume": 49185.0}, {"date": "2025-05-06", "close": 7.04, "volume": 16003.0}, {"date": "2025-05-07", "close": 6.8868, "volume": 18789.0}, {"date": "2025-05-08", "close": 7.04, "volume": 19439.0}, {"date": "2025-05-09", "close": 7.0, "volume": 21939.0}, {"date": "2025-05-12", "close": 7.12, "volume": 15054.0}, {"date": "2025-05-13", "close": 7.24, "volume": 14092.0}, {"date": "2025-05-14", "close": 6.84, "volume": 16989.0}, {"date": "2025-05-15", "close": 7.12, "volume": 12596.0}, {"date": "2025-05-16", "close": 7.16, "volume": 8370.0}, {"date": "2025-05-19", "close": 7.72, "volume": 28400.0}, {"date": "2025-05-20", "close": 7.64, "volume": 13851.0}, {"date": "2025-05-21", "close": 7.36, "volume": 19577.0}, {"date": "2025-05-22", "close": 7.52, "volume": 8577.0}, {"date": "2025-05-23", "close": 7.24, "volume": 19089.0}, {"date": "2025-05-27", "close": 6.68, "volume": 12973.0}, {"date": "2025-05-28", "close": 6.76, "volume": 5288.0}, {"date": "2025-05-29", "close": 6.24, "volume": 15530.0}, {"date": "2025-05-30", "close": 6.36, "volume": 9142.0}, {"date": "2025-06-02", "close": 7.04, "volume": 19552.0}, {"date": "2025-06-03", "close": 7.12, "volume": 7112.0}, {"date": "2025-06-04", "close": 7.12, "volume": 5326.0}, {"date": "2025-06-05", "close": 6.08, "volume": 734533.0}, {"date": "2025-06-06", "close": 9.0, "volume": 9189278.0}, {"date": "2025-06-09", "close": 7.96, "volume": 238406.0}, {"date": "2025-06-10", "close": 7.32, "volume": 79309.0}, {"date": "2025-06-11", "close": 7.2, "volume": 33608.0}, {"date": "2025-06-12", "close": 7.08, "volume": 22013.0}, {"date": "2025-06-13", "close": 6.64, "volume": 27442.0}, {"date": "2025-06-16", "close": 6.72, "volume": 15743.0}, {"date": "2025-06-17", "close": 6.52, "volume": 16142.0}, {"date": "2025-06-18", "close": 6.44, "volume": 9876.0}, {"date": "2025-06-20", "close": 6.24, "volume": 17498.0}, {"date": "2025-06-23", "close": 6.4, "volume": 16469.0}, {"date": "2025-06-24", "close": 6.4, "volume": 15703.0}, {"date": "2025-06-25", "close": 6.32, "volume": 6041.0}, {"date": "2025-06-26", "close": 6.24, "volume": 12475.0}, {"date": "2025-06-27", "close": 6.48, "volume": 13690.0}, {"date": "2025-06-30", "close": 6.88, "volume": 16353.0}, {"date": "2025-07-01", "close": 6.64, "volume": 17748.0}, {"date": "2025-07-02", "close": 6.48, "volume": 13738.0}, {"date": "2025-07-03", "close": 6.52, "volume": 2534.0}, {"date": "2025-07-07", "close": 6.52, "volume": 6429.0}, {"date": "2025-07-08", "close": 6.64, "volume": 6283.0}, {"date": "2025-07-09", "close": 6.68, "volume": 6199.0}, {"date": "2025-07-10", "close": 6.6, "volume": 6798.0}, {"date": "2025-07-11", "close": 6.36, "volume": 5868.0}, {"date": "2025-07-14", "close": 6.44, "volume": 31549.0}, {"date": "2025-07-15", "close": 6.56, "volume": 12553.0}, {"date": "2025-07-16", "close": 6.44, "volume": 11441.0}, {"date": "2025-07-17", "close": 6.44, "volume": 6879.0}, {"date": "2025-07-18", "close": 6.28, "volume": 6046.0}, {"date": "2025-07-21", "close": 6.24, "volume": 6987.0}, {"date": "2025-07-22", "close": 6.24, "volume": 7268.0}, {"date": "2025-07-23", "close": 6.48, "volume": 4676.0}, {"date": "2025-07-24", "close": 6.28, "volume": 1380.0}, {"date": "2025-07-25", "close": 6.24, "volume": 9043.0}, {"date": "2025-07-28", "close": 6.48, "volume": 8947.0}, {"date": "2025-07-29", "close": 6.32, "volume": 4599.0}, {"date": "2025-07-30", "close": 6.16, "volume": 11364.0}, {"date": "2025-07-31", "close": 6.0, "volume": 6595.0}, {"date": "2025-08-01", "close": 6.0, "volume": 3736.0}, {"date": "2025-08-04", "close": 5.98, "volume": 7381.0}, {"date": "2025-08-05", "close": 6.08, "volume": 16310.0}, {"date": "2025-08-06", "close": 5.88, "volume": 5896.0}, {"date": "2025-08-07", "close": 5.88, "volume": 5271.0}, {"date": "2025-08-08", "close": 5.6, "volume": 180138.0}, {"date": "2025-08-11", "close": 7.52, "volume": 24906960.0}, {"date": "2025-08-12", "close": 5.92, "volume": 356225.0}, {"date": "2025-08-13", "close": 5.52, "volume": 119078.0}, {"date": "2025-08-14", "close": 5.24, "volume": 91417.0}, {"date": "2025-08-15", "close": 5.44, "volume": 52707.0}, {"date": "2025-08-18", "close": 5.56, "volume": 36457.0}, {"date": "2025-08-19", "close": 5.2, "volume": 23012.0}, {"date": "2025-08-20", "close": 5.2, "volume": 21284.0}, {"date": "2025-08-21", "close": 5.36, "volume": 33020.0}, {"date": "2025-08-22", "close": 5.56, "volume": 70615.0}, {"date": "2025-08-25", "close": 5.68, "volume": 160443.0}, {"date": "2025-08-26", "close": 5.44, "volume": 43646.0}, {"date": "2025-08-27", "close": 5.48, "volume": 11575.0}, {"date": "2025-08-28", "close": 5.48, "volume": 13817.0}, {"date": "2025-08-29", "close": 5.4456, "volume": 9910.0}, {"date": "2025-09-02", "close": 5.48, "volume": 15604.0}, {"date": "2025-09-03", "close": 5.84, "volume": 42565.0}, {"date": "2025-09-04", "close": 5.64, "volume": 44952.0}, {"date": "2025-09-05", "close": 5.8, "volume": 20879.0}, {"date": "2025-09-08", "close": 5.68, "volume": 44457.0}, {"date": "2025-09-09", "close": 5.72, "volume": 12246.0}, {"date": "2025-09-10", "close": 5.8, "volume": 14337.0}, {"date": "2025-09-11", "close": 5.88, "volume": 10129.0}, {"date": "2025-09-12", "close": 6.28, "volume": 84051.0}, {"date": "2025-09-15", "close": 6.16, "volume": 23986.0}, {"date": "2025-09-16", "close": 6.12, "volume": 15465.0}, {"date": "2025-09-17", "close": 6.2, "volume": 157013.0}, {"date": "2025-09-18", "close": 6.08, "volume": 38235.0}, {"date": "2025-09-19", "close": 5.84, "volume": 20693.0}, {"date": "2025-09-22", "close": 6.08, "volume": 9710.0}, {"date": "2025-09-23", "close": 6.12, "volume": 5998.0}, {"date": "2025-09-24", "close": 6.52, "volume": 41948.0}, {"date": "2025-09-25", "close": 6.24, "volume": 15018.0}, {"date": "2025-09-26", "close": 5.96, "volume": 10287.0}, {"date": "2025-09-29", "close": 6.16, "volume": 9618.0}, {"date": "2025-09-30", "close": 6.08, "volume": 10881.0}, {"date": "2025-10-01", "close": 6.12, "volume": 21885.0}, {"date": "2025-10-02", "close": 6.44, "volume": 19347.0}, {"date": "2025-10-03", "close": 6.16, "volume": 4957.0}, {"date": "2025-10-06", "close": 6.2, "volume": 219671.0}, {"date": "2025-10-07", "close": 8.56, "volume": 10602930.0}, {"date": "2025-10-08", "close": 7.48, "volume": 212493.0}, {"date": "2025-10-09", "close": 13.12, "volume": 26634350.0}, {"date": "2025-10-10", "close": 12.76, "volume": 443925.0}, {"date": "2025-10-13", "close": 11.4, "volume": 114781.0}, {"date": "2025-10-14", "close": 14.0, "volume": 485741.0}, {"date": "2025-10-15", "close": 13.36, "volume": 88070.0}, {"date": "2025-10-16", "close": 11.76, "volume": 80410.0}, {"date": "2025-10-17", "close": 10.32, "volume": 45561.0}, {"date": "2025-10-20", "close": 10.36, "volume": 21134.0}, {"date": "2025-10-21", "close": 10.24, "volume": 24829.0}, {"date": "2025-10-22", "close": 9.76, "volume": 21328.0}, {"date": "2025-10-23", "close": 9.72, "volume": 18012.0}, {"date": "2025-10-24", "close": 9.24, "volume": 17995.0}, {"date": "2025-10-27", "close": 9.12, "volume": 21656.0}, {"date": "2025-10-28", "close": 8.84, "volume": 24227.0}, {"date": "2025-10-29", "close": 9.16, "volume": 13636.0}, {"date": "2025-10-30", "close": 8.8, "volume": 6649.0}, {"date": "2025-10-31", "close": 7.88, "volume": 25372.0}, {"date": "2025-11-03", "close": 7.12, "volume": 13395.0}, {"date": "2025-11-04", "close": 7.16, "volume": 11575.0}, {"date": "2025-11-05", "close": 6.92, "volume": 13047.0}, {"date": "2025-11-06", "close": 6.36, "volume": 14099.0}, {"date": "2025-11-07", "close": 6.28, "volume": 36122.0}, {"date": "2025-11-10", "close": 6.28, "volume": 8046.0}, {"date": "2025-11-11", "close": 6.92, "volume": 19324.0}, {"date": "2025-11-12", "close": 6.48, "volume": 13761.0}, {"date": "2025-11-13", "close": 6.2, "volume": 21327.0}, {"date": "2025-11-14", "close": 5.92, "volume": 6975.0}, {"date": "2025-11-17", "close": 5.72, "volume": 24308.0}, {"date": "2025-11-18", "close": 5.76, "volume": 12260.0}, {"date": "2025-11-19", "close": 5.68, "volume": 9287.0}, {"date": "2025-11-20", "close": 5.04, "volume": 13996.0}, {"date": "2025-11-21", "close": 5.08, "volume": 11658.0}, {"date": "2025-11-24", "close": 5.52, "volume": 13148.0}, {"date": "2025-11-25", "close": 5.52, "volume": 12670.0}, {"date": "2025-11-26", "close": 5.8, "volume": 5056.0}, {"date": "2025-11-28", "close": 5.2, "volume": 79230.0}, {"date": "2025-12-01", "close": 5.0, "volume": 44245.0}, {"date": "2025-12-02", "close": 4.72, "volume": 22720.0}, {"date": "2025-12-03", "close": 4.56, "volume": 19590.0}, {"date": "2025-12-04", "close": 4.76, "volume": 27833.0}, {"date": "2025-12-05", "close": 4.88, "volume": 11640.0}, {"date": "2025-12-08", "close": 4.68, "volume": 143594.0}, {"date": "2025-12-09", "close": 4.6, "volume": 29826.0}, {"date": "2025-12-10", "close": 4.4, "volume": 41207.0}, {"date": "2025-12-11", "close": 4.28, "volume": 22951.0}, {"date": "2025-12-12", "close": 4.2, "volume": 19433.0}, {"date": "2025-12-15", "close": 4.08, "volume": 29861.0}, {"date": "2025-12-16", "close": 3.8656, "volume": 26007.0}, {"date": "2025-12-17", "close": 3.76, "volume": 10134.0}, {"date": "2025-12-18", "close": 3.5448, "volume": 12990.0}, {"date": "2025-12-19", "close": 3.2, "volume": 39408.0}, {"date": "2025-12-22", "close": 3.072, "volume": 34841.0}, {"date": "2025-12-23", "close": 2.982, "volume": 18198.0}, {"date": "2025-12-24", "close": 2.8248, "volume": 35087.0}, {"date": "2025-12-26", "close": 2.8, "volume": 40799.0}, {"date": "2025-12-29", "close": 2.716, "volume": 62013.0}, {"date": "2025-12-30", "close": 2.912, "volume": 26356.0}, {"date": "2025-12-31", "close": 2.6688, "volume": 26831.0}, {"date": "2026-01-02", "close": 2.618, "volume": 23964.0}, {"date": "2026-01-05", "close": 2.652, "volume": 19841.0}, {"date": "2026-01-06", "close": 2.602, "volume": 12268.0}, {"date": "2026-01-07", "close": 2.636, "volume": 20503.0}, {"date": "2026-01-08", "close": 2.6068, "volume": 16673.0}, {"date": "2026-01-09", "close": 2.648, "volume": 70595.0}, {"date": "2026-01-12", "close": 2.6, "volume": 31656.0}, {"date": "2026-01-13", "close": 2.632, "volume": 37722.0}, {"date": "2026-01-14", "close": 2.6084, "volume": 22240.0}, {"date": "2026-01-15", "close": 2.6036, "volume": 12105.0}, {"date": "2026-01-16", "close": 2.8136, "volume": 139124.0}, {"date": "2026-01-20", "close": 2.8004, "volume": 25461.0}, {"date": "2026-01-21", "close": 2.8024, "volume": 28689.0}, {"date": "2026-01-22", "close": 3.496, "volume": 121819.0}, {"date": "2026-01-23", "close": 3.28, "volume": 69842.0}, {"date": "2026-01-26", "close": 3.1612, "volume": 12182.0}, {"date": "2026-01-27", "close": 3.0388, "volume": 90895.0}, {"date": "2026-01-28", "close": 3.246, "volume": 79859.0}, {"date": "2026-01-29", "close": 3.44, "volume": 817848.0}, {"date": "2026-01-30", "close": 3.62, "volume": 299824.0}, {"date": "2026-02-02", "close": 3.38, "volume": 210032.0}, {"date": "2026-02-03", "close": 3.19, "volume": 91797.0}, {"date": "2026-02-04", "close": 3.25, "volume": 208569.0}, {"date": "2026-02-05", "close": 2.98, "volume": 104347.0}, {"date": "2026-02-06", "close": 3.39, "volume": 109629.0}, {"date": "2026-02-09", "close": 3.12, "volume": 65352.0}, {"date": "2026-02-10", "close": 3.25, "volume": 195682.0}, {"date": "2026-02-11", "close": 2.98, "volume": 115679.0}, {"date": "2026-02-12", "close": 2.72, "volume": 63187.0}, {"date": "2026-02-13", "close": 2.67, "volume": 70640.0}, {"date": "2026-02-17", "close": 2.69, "volume": 64517.0}, {"date": "2026-02-18", "close": 2.53, "volume": 1676571.0}, {"date": "2026-02-19", "close": 1.99, "volume": 316054.0}, {"date": "2026-02-20", "close": 2.02, "volume": 5152264.0}, {"date": "2026-02-23", "close": 1.94, "volume": 237537.0}, {"date": "2026-02-24", "close": 2.05, "volume": 117359.0}, {"date": "2026-02-25", "close": 2.03, "volume": 90593.0}, {"date": "2026-02-26", "close": 2.06, "volume": 42924.0}, {"date": "2026-02-27", "close": 2.05, "volume": 25489.0}, {"date": "2026-03-02", "close": 2.05, "volume": 23060.0}, {"date": "2026-03-03", "close": 1.95, "volume": 35063.0}, {"date": "2026-03-04", "close": 1.95, "volume": 2296204.0}, {"date": "2026-03-05", "close": 1.9, "volume": 209995.0}, {"date": "2026-03-06", "close": 1.86, "volume": 57622.0}, {"date": "2026-03-09", "close": 1.87, "volume": 40837.0}, {"date": "2026-03-10", "close": 1.92, "volume": 78067.0}, {"date": "2026-03-11", "close": 2.03, "volume": 14914.0}, {"date": "2026-03-12", "close": 1.98, "volume": 14665.0}, {"date": "2026-03-13", "close": 1.9, "volume": 14767.0}, {"date": "2026-03-16", "close": 1.95, "volume": 11521.0}, {"date": "2026-03-17", "close": 1.89, "volume": 16892.0}, {"date": "2026-03-18", "close": 1.85, "volume": 27283.0}, {"date": "2026-03-19", "close": 1.95, "volume": 7393.0}, {"date": "2026-03-20", "close": 2.02, "volume": 46186.0}, {"date": "2026-03-23", "close": 2.01, "volume": 20972.0}, {"date": "2026-03-24", "close": 1.96, "volume": 4329.0}, {"date": "2026-03-25", "close": 1.94, "volume": 6064.0}, {"date": "2026-03-26", "close": 1.98, "volume": 28031.0}, {"date": "2026-03-27", "close": 1.96, "volume": 7895.0}, {"date": "2026-03-30", "close": 1.77, "volume": 41393.0}, {"date": "2026-03-31", "close": 1.84, "volume": 30486.0}, {"date": "2026-04-01", "close": 1.89, "volume": 21115.0}, {"date": "2026-04-02", "close": 1.95, "volume": 10004.0}, {"date": "2026-04-06", "close": 2.06, "volume": 38043.0}, {"date": "2026-04-07", "close": 2.05, "volume": 7619.0}, {"date": "2026-04-08", "close": 2.05, "volume": 9189.0}, {"date": "2026-04-09", "close": 1.81, "volume": 33640.0}, {"date": "2026-04-10", "close": 1.78, "volume": 36764.0}, {"date": "2026-04-13", "close": 1.76, "volume": 12848.0}, {"date": "2026-04-14", "close": 1.86, "volume": 4260.0}, {"date": "2026-04-15", "close": 1.97, "volume": 11714.0}, {"date": "2026-04-16", "close": 1.965, "volume": 7259.0}, {"date": "2026-04-17", "close": 2.0, "volume": 9559.0}, {"date": "2026-04-20", "close": 1.97, "volume": 12050.0}, {"date": "2026-04-21", "close": 1.92, "volume": 5059.0}, {"date": "2026-04-22", "close": 2.0, "volume": 5996.0}, {"date": "2026-04-23", "close": 1.9598, "volume": 5699.0}, {"date": "2026-04-24", "close": 1.8988, "volume": 6838.0}, {"date": "2026-04-27", "close": 1.9, "volume": 16750.0}, {"date": "2026-04-28", "close": 1.93, "volume": 7354.0}, {"date": "2026-04-29", "close": 1.8, "volume": 12123.0}, {"date": "2026-04-30", "close": 1.81, "volume": 20291.0}, {"date": "2026-05-01", "close": 1.92, "volume": 102061.0}, {"date": "2026-05-04", "close": 1.885, "volume": 47067.0}, {"date": "2026-05-05", "close": 1.935, "volume": 2237.0}, {"date": "2026-05-06", "close": 1.89, "volume": 6297.0}, {"date": "2026-05-07", "close": 1.82, "volume": 25736.0}, {"date": "2026-05-08", "close": 1.72, "volume": 8118.0}, {"date": "2026-05-11", "close": 1.76, "volume": 16377.0}, {"date": "2026-05-12", "close": 1.79, "volume": 114741.0}, {"date": "2026-05-13", "close": 1.78, "volume": 23769.0}, {"date": "2026-05-14", "close": 1.745, "volume": 4824.0}, {"date": "2026-05-15", "close": 1.67, "volume": 7565.0}, {"date": "2026-05-18", "close": 1.72, "volume": 35496.0}, {"date": "2026-05-19", "close": 1.71, "volume": 20371.0}, {"date": "2026-05-20", "close": 1.7781, "volume": 15516.0}, {"date": "2026-05-21", "close": 1.95, "volume": 97722.0}, {"date": "2026-05-22", "close": 1.92, "volume": 35564.0}, {"date": "2026-05-26", "close": 1.93, "volume": 109492.0}, {"date": "2026-05-27", "close": 1.955, "volume": 215103.0}, {"date": "2026-05-28", "close": 2.18, "volume": 499688.0}, {"date": "2026-05-29", "close": 2.14, "volume": 110353.0}, {"date": "2026-06-01", "close": 2.17, "volume": 74227.0}, {"date": "2026-06-02", "close": 4.34, "volume": 74419080.0}, {"date": "2026-06-03", "close": 4.51, "volume": 1107676.0}, {"date": "2026-06-04", "close": 5.3, "volume": 2348984.0}, {"date": "2026-06-05", "close": 4.8, "volume": 717957.0}, {"date": "2026-06-08", "close": 5.23, "volume": 193317.0}, {"date": "2026-06-09", "close": 4.5, "volume": 142846.0}, {"date": "2026-06-10", "close": 4.49, "volume": 107025.0}, {"date": "2026-06-11", "close": 4.74, "volume": 54151.0}, {"date": "2026-06-12", "close": 4.89, "volume": 62939.0}, {"date": "2026-06-15", "close": 4.8, "volume": 62238.0}, {"date": "2026-06-16", "close": 4.54, "volume": 93574.0}, {"date": "2026-06-17", "close": 4.44, "volume": 35429.0}, {"date": "2026-06-18", "close": 4.46, "volume": 80347.0}, {"date": "2026-06-22", "close": 3.86, "volume": 51490.0}, {"date": "2026-06-23", "close": 3.88, "volume": 39933.0}, {"date": "2026-06-24", "close": 2.99, "volume": 86038.0}, {"date": "2026-06-25", "close": 3.31, "volume": 218962.0}, {"date": "2026-06-26", "close": 2.93, "volume": 56544.0}, {"date": "2026-06-29", "close": 1.44, "volume": 2832721.0}, {"date": "2026-06-30", "close": 1.2, "volume": 1009360.0}, {"date": "2026-07-01", "close": 1.2, "volume": 381736.0}, {"date": "2026-07-02", "close": 1.14, "volume": 321902.0}, {"date": "2026-07-06", "close": 1.16, "volume": 27566820.0}, {"date": "2026-07-07", "close": 1.45, "volume": 89791190.0}, {"date": "2026-07-08", "close": 1.34, "volume": 2826226.0}, {"date": "2026-07-09", "close": 1.4, "volume": 12904760.0}, {"date": "2026-07-10", "close": 1.45, "volume": 2020196.0}, {"date": "2026-07-13", "close": 1.22, "volume": 1060599.0}, {"date": "2026-07-14", "close": 1.25, "volume": 17264650.0}, {"date": "2026-07-15", "close": 1.35, "volume": 4297162.0}, {"date": "2026-07-16", "close": 1.3, "volume": 894813.0}, {"date": "2026-07-17", "close": 1.45, "volume": 1545821.0}, {"date": "2026-07-20", "close": 1.21, "volume": 748271.0}, {"date": "2026-07-21", "close": 1.16, "volume": 1070500.0}, {"date": "2026-07-22", "close": 1.15, "volume": 719486.0}, {"date": "2026-07-23", "close": 1.14, "volume": 257058.0}, {"date": "2026-07-24", "close": 1.03, "volume": 249936.0}, {"date": "2026-07-27", "close": 1.1, "volume": 366210.0}, {"date": "2026-07-28", "close": 1.0, "volume": 284953.0}, {"date": "2026-07-29", "close": 0.8786, "volume": 258230.0}, {"date": "2026-07-30", "close": 0.9293, "volume": 192180.0}, {"date": "2026-07-31", "close": 0.86, "volume": 111638.0}, {"date": "2026-08-03", "close": 0.9423, "volume": 444540.0}, {"date": "2026-08-04", "close": 1.0, "volume": 23369750.0}, {"date": "2026-08-05", "close": 1.24, "volume": 90614100.0}, {"date": "2026-08-06", "close": 1.15, "volume": 3219078.0}, {"date": "2026-08-07", "close": 1.07, "volume": 760683.0}, {"date": "2026-08-10", "close": 0.9872, "volume": 846857.0}, {"date": "2026-08-11", "close": 1.07, "volume": 761137.0}, {"date": "2026-08-12", "close": 1.05, "volume": 315064.0}, {"date": "2026-08-13", "close": 1.06, "volume": 268303.0}, {"date": "2026-08-14", "close": 1.05, "volume": 166493.0}, {"date": "2026-08-17", "close": 1.02, "volume": 386882.0}, {"date": "2026-08-18", "close": 0.9701, "volume": 278399.0}, {"date": "2026-08-19", "close": 0.9601, "volume": 530595.0}, {"date": "2026-08-20", "close": 0.9393, "volume": 159875.0}, {"date": "2026-08-21", "close": 0.9109, "volume": 120323.0}, {"date": "2026-08-24", "close": 0.9002, "volume": 84281.0}, {"date": "2026-08-25", "close": 0.9162, "volume": 124214.0}, {"date": "2026-08-26", "close": 0.8934, "volume": 82342.0}, {"date": "2026-08-27", "close": 0.9095, "volume": 145936.0}, {"date": "2026-08-28", "close": 0.9, "volume": 11372850.0}, {"date": "2026-08-31", "close": 0.87, "volume": 544710.0}, {"date": "2026-09-01", "close": 0.8475, "volume": 177253.0}, {"date": "2026-09-02", "close": 0.8491, "volume": 270905.0}, {"date": "2026-09-03", "close": 0.8489, "volume": 143374.0}, {"date": "2026-09-04", "close": 0.8324, "volume": 92004.0}, {"date": "2026-09-08", "close": 1.03, "volume": 46226640.0}, {"date": "2026-09-09", "close": 1.01, "volume": 1447508.0}, {"date": "2026-09-10", "close": 1.01, "volume": 308364.0}, {"date": "2026-09-11", "close": 0.8973, "volume": 340904.0}, {"date": "2026-09-14", "close": 0.8501, "volume": 185680.0}, {"date": "2026-09-15", "close": 0.8476, "volume": 96824.0}, {"date": "2026-09-16", "close": 0.8125, "volume": 149490.0}, {"date": "2026-09-17", "close": 0.845, "volume": 126665.0}, {"date": "2026-09-18", "close": 0.92, "volume": 896671.0}], "refreshing": true}