{"ticker": "BMEA", "overview": {"cik": "1840439", "ticker": "BMEA", "name": "Biomea Fusion, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335085", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335073", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269470", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269469", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269468", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269465", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266687", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-217074", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-217037", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183710", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001193125-26-182080", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001193125-26-182038", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142178", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142177", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-24", "title": "Annual report", "accession": "0001193125-26-121825", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001193125-26-121811", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-068375", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-004993", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-06", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-041263", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "Annual insider statement", "accession": "0001193125-26-041207", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-14", "title": "Material event", "accession": "0001193125-26-012908", "price_sensitive": true}, {"form": "S-8", "date": "2026-01-06", "title": "Employee share plan", "accession": "0001193125-26-004374", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0001193125-25-319222", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-08", "title": "Form SCHEDULE 13G", "accession": "0001274173-25-000333", "price_sensitive": false}]}, "description": "Biomea Fusion, Inc. trades as BMEA on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 76 insider filings for the company, from April 2021 to December 2025. Across those, 7 insiders disclosed 16 open-market purchases totalling $20.65M against 7 sales totalling $26.55M. The most recent filing on record is dated 10 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 20650232.3113, "sell_n": 7, "sell_sum": 26554799.26, "net": -5904566.948700003, "insiders": 7, "first_date": "2021-04-15", "last_date": "2025-12-11"}, "metrics": {"ticker": "BMEA", "has_prices": true, "as_of": "2026-08-07", "last": 1.26, "prev_close": 1.25, "change": 0.010000000000000009, "change_pct": 0.008000000000000007, "session_volume": 426824.0, "vwap_5": 1.2329732341352821, "vwap_20": 1.2619997657007063, "vwap_60": 1.3005584979546836, "vwap_250": 1.53673467877534, "high_52w": 2.21, "low_52w": 0.9573, "avg_volume_20": 518140.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-269465", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Julianne Averill", "who_key": "Averill Julianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312526269465/0001193125-26-269465-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "0001193125-26-269468", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Sumita Ray", "who_key": "Ray Sumita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312526269468/0001193125-26-269468-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "0001193125-26-269469", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Eric Aguiar", "who_key": "AGUIAR ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312526269469/0001193125-26-269469-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "0001193125-26-269470", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Elizabeth Faust", "who_key": "Faust Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312526269470/0001193125-26-269470-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "0001193125-26-142177", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Michael j.m. Hitchcock", "who_key": "Hitchcock Michael J.M.", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312526142177/0001193125-26-142177-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-26-142178", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Rainer M. Erdtmann", "who_key": "Erdtmann Rainer M", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312526142178/0001193125-26-142178-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-25-319222", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Rainer M. Erdtmann", "who_key": "Erdtmann Rainer M", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 42999.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $43K of BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312525319222/0001193125-25-319222-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001193125-25-308091", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Michael j.m. Hitchcock", "who_key": "Hitchcock Michael J.M.", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99180.0, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $99K of BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312525308091/0001193125-25-308091-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483350}, {"id": "0001193125-25-305287", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Rainer M. Erdtmann", "who_key": "Erdtmann Rainer M", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 54552.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312525305287/0001193125-25-305287-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484790}, {"id": "0000950170-25-108045", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Michael j.m. Hitchcock", "who_key": "Hitchcock Michael J.M.", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017025108045/0000950170-25-108045-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646070}, {"id": "0000929638-25-002849", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000092963825002849/0000929638-25-002849-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660470}, {"id": "0000950170-25-098343", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Julianne Averill", "who_key": "Averill Julianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017025098343/0000950170-25-098343-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674870}, {"id": "0000929638-25-002234", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000092963825002234/0000929638-25-002234-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733910}, {"id": "0000950170-25-086190", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Sumita Ray", "who_key": "Ray Sumita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017025086190/0000950170-25-086190-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733910}, {"id": "0000950170-25-086191", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Eric Aguiar", "who_key": "AGUIAR ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017025086191/0000950170-25-086191-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733910}, {"id": "0000950170-25-086193", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Elizabeth Faust", "who_key": "Faust Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017025086193/0000950170-25-086193-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733910}, {"id": "0000950170-25-046790", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Michael j.m. Hitchcock", "who_key": "Hitchcock Michael J.M.", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017025046790/0000950170-25-046790-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844790}, {"id": "0000950170-25-108041", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Rainer M. Erdtmann", "who_key": "Erdtmann Rainer M", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017025108041/0000950170-25-108041-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922550}, {"id": "0000950170-24-132253", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Franco Valle", "who_key": "Valle Franco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3046.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024132253/0000950170-24-132253-index.htm", "trade_date": "2024-11-30", "timestamp": "2024-11-30", "mins": 1011830}, {"id": "0000950170-24-110858", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Michael j.m. Hitchcock", "who_key": "Hitchcock Michael J.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100600.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024110858/0000950170-24-110858-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099670}, {"id": "0000950170-24-073068", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Eric Aguiar", "who_key": "AGUIAR ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024073068/0000950170-24-073068-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258070}, {"id": "0000950170-24-073069", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Michael j.m. Hitchcock", "who_key": "Hitchcock Michael J.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024073069/0000950170-24-073069-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258070}, {"id": "0000950170-24-073074", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Elizabeth Faust", "who_key": "Faust Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024073074/0000950170-24-073074-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258070}, {"id": "0000950170-24-073075", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Sumita Ray", "who_key": "Ray Sumita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024073075/0000950170-24-073075-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258070}, {"id": "0000929638-24-002175", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000092963824002175/0000929638-24-002175-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258070}, {"id": "0000950170-24-072494", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Franco Valle", "who_key": "Valle Franco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55361.0813, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024072494/0000950170-24-072494-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259510}, {"id": "0000950170-24-072493", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Juan Pablo Frias", "who_key": "Frias Juan Pablo", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3120.7580000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024072493/0000950170-24-072493-index.htm", "trade_date": "2024-05-31", "timestamp": "2024-05-31", "mins": 1275350}, {"id": "0000950170-24-005414", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Juan Pablo Frias", "who_key": "Frias Juan Pablo", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024005414/0000950170-24-005414-index.htm", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469750}, {"id": "0000950170-24-005416", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Franco Valle", "who_key": "Valle Franco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024005416/0000950170-24-005416-index.htm", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469750}, {"id": "0000950170-24-005415", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Rainer M. Erdtmann", "who_key": "Erdtmann Rainer M", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on BMEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024005415/0000950170-24-005415-index.htm", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469750}], "recent_buys": [{"id": "0001193125-25-319222", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Rainer M. Erdtmann", "who_key": "Erdtmann Rainer M", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 42999.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $43K of BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312525319222/0001193125-25-319222-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}, {"id": "0001193125-25-308091", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Michael j.m. Hitchcock", "who_key": "Hitchcock Michael J.M.", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99180.0, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $99K of BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312525308091/0001193125-25-308091-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483350}, {"id": "0001193125-25-305287", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Rainer M. Erdtmann", "who_key": "Erdtmann Rainer M", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 54552.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312525305287/0001193125-25-305287-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484790}, {"id": "0000950170-24-110858", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Michael j.m. Hitchcock", "who_key": "Hitchcock Michael J.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100600.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024110858/0000950170-24-110858-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099670}, {"id": "0000950170-24-072494", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Franco Valle", "who_key": "Valle Franco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55361.0813, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024072494/0000950170-24-072494-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259510}, {"id": "0000929638-23-001057", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12000000.0, "score": 65.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000092963823001057/0000929638-23-001057-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891670}, {"id": "0000899243-22-036010", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Michael j.m. Hitchcock", "who_key": "Hitchcock Michael J.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39650.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924322036010/0000899243-22-036010-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087510}, {"id": "0000899243-22-035697", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Franco Valle", "who_key": "Valle Franco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31285.87, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924322035697/0000899243-22-035697-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091830}, {"id": "0000899243-22-002217", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Franco Valle", "who_key": "Valle Franco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 86767.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924322002217/0000899243-22-002217-index.htm", "trade_date": "2022-01-14", "timestamp": "2022-01-14", "mins": 2525270}, {"id": "0000899243-21-036769", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "A2A Pharmaceuticals, Inc.", "who_key": "A2A Pharmaceuticals, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 379851.68000000005, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924321036769/0000899243-21-036769-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696630}, {"id": "0000899243-21-036767", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Sotirios Stergiopoulos", "who_key": "Stergiopoulos Sotirios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 379851.68000000005, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924321036767/0000899243-21-036767-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696630}, {"id": "0001567619-21-016342", "src": "INSIDERS", "ticker": "BMEA", "cik": "1840439", "company": "Biomea Fusion, Inc.", "company_raw": "Biomea Fusion, Inc.", "who": "Rainer M. Erdtmann", "who_key": "Erdtmann Rainer M", "role": "President & COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 316872.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying BMEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000156761921016342/0001567619-21-016342-index.htm", "trade_date": "2021-08-23", "timestamp": "2021-08-23", "mins": 2732630}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Biomea Fusion, Inc. - Common Stock", "new_value": "Biomea Fusion, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840439", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840439", "applied": 1, "detected_at": "2026-09-10T16:51:52.913118"}]}, "key_people": [{"who": "A2A Pharmaceuticals, Inc.", "who_key": "A2A Pharmaceuticals, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 379851.68000000005, "sold": 26554799.26, "net": -26174947.580000002, "trades": 8, "top_score": 43.6, "lean": "selling", "history": [{"action": "SELL", "amount": 4263915.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000185906123000007/0001859061-23-000007-index.htm"}, {"action": "SELL", "amount": 846000.0000000001, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000185906123000006/0001859061-23-000006-index.htm"}, {"action": "SELL", "amount": 8575030.0, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000185906123000005/0001859061-23-000005-index.htm"}, {"action": "SELL", "amount": 5823760.0, "date": "2023-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000185906123000004/0001859061-23-000004-index.htm"}, {"action": "SELL", "amount": 6250000.0, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000185906123000003/0001859061-23-000003-index.htm"}, {"action": "SELL", "amount": 388516.18000000005, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000185906122000001/0001859061-22-000001-index.htm"}, {"action": "SELL", "amount": 407578.08, "date": "2022-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000185664122000001/0001856641-22-000001-index.htm"}, {"action": "BUY", "amount": 379851.68000000005, "date": "2021-09-17", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924321036769/0000899243-21-036769-index.htm"}], "latest": {"action": "SELL", "amount": 4263915.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000185906123000007/0001859061-23-000007-index.htm"}}, {"who": "Bihua Chen", "who_key": "Chen Bihua", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 12000000.0, "sold": 0, "net": 12000000.0, "trades": 1, "top_score": 65.8, "lean": "buying", "history": [{"action": "BUY", "amount": 12000000.0, "date": "2023-03-30", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000092963823001057/0000929638-23-001057-index.htm"}], "latest": {"action": "BUY", "amount": 12000000.0, "date": "2023-03-30", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000092963823001057/0000929638-23-001057-index.htm"}}, {"who": "Rainer M. Erdtmann", "who_key": "Erdtmann Rainer M", "role": "President & COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3859018.0, "sold": 0, "net": 3859018.0, "trades": 5, "top_score": 63.4, "lean": "buying", "history": [{"action": "BUY", "amount": 42999.0, "date": "2025-12-11", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312525319222/0001193125-25-319222-index.htm"}, {"action": "BUY", "amount": 54552.0, "date": "2025-12-01", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312525305287/0001193125-25-305287-index.htm"}, {"action": "BUY", "amount": 316872.0, "date": "2021-08-23", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000156761921016342/0001567619-21-016342-index.htm"}, {"action": "BUY", "amount": 3301795.0, "date": "2021-08-18", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000156761921016160/0001567619-21-016160-index.htm"}, {"action": "BUY", "amount": 142800.0, "date": "2021-04-15", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924323004569/0000899243-23-004569-index.htm"}], "latest": {"action": "BUY", "amount": 42999.0, "date": "2025-12-11", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312525319222/0001193125-25-319222-index.htm"}}, {"who": "Thomas Andrew Butler", "who_key": "Butler Thomas Andrew", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 3618667.0, "sold": 0, "net": 3618667.0, "trades": 2, "top_score": 68.4, "lean": "buying", "history": [{"action": "BUY", "amount": 316872.0, "date": "2021-08-23", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000156761921016341/0001567619-21-016341-index.htm"}, {"action": "BUY", "amount": 3301795.0, "date": "2021-08-18", "score": 68.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000156761921016159/0001567619-21-016159-index.htm"}], "latest": {"action": "BUY", "amount": 316872.0, "date": "2021-08-23", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000156761921016341/0001567619-21-016341-index.htm"}}, {"who": "Sotirios Stergiopoulos", "who_key": "Stergiopoulos Sotirios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 379851.68000000005, "sold": 0, "net": 379851.68000000005, "trades": 1, "top_score": 46.1, "lean": "buying", "history": [{"action": "BUY", "amount": 379851.68000000005, "date": "2021-09-17", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924321036767/0000899243-21-036767-index.htm"}], "latest": {"action": "BUY", "amount": 379851.68000000005, "date": "2021-09-17", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924321036767/0000899243-21-036767-index.htm"}}, {"who": "Michael j.m. Hitchcock", "who_key": "Hitchcock Michael J.M.", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 239430.0, "sold": 0, "net": 239430.0, "trades": 3, "top_score": 64.0, "lean": "buying", "history": [{"action": "BUY", "amount": 99180.0, "date": "2025-12-02", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312525308091/0001193125-25-308091-index.htm"}, {"action": "BUY", "amount": 100600.0, "date": "2024-09-30", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024110858/0000950170-24-110858-index.htm"}, {"action": "BUY", "amount": 39650.0, "date": "2022-11-14", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924322036010/0000899243-22-036010-index.htm"}], "latest": {"action": "BUY", "amount": 99180.0, "date": "2025-12-02", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000119312525308091/0001193125-25-308091-index.htm"}}, {"who": "Franco Valle", "who_key": "Valle Franco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 173413.9513, "sold": 0, "net": 173413.9513, "trades": 3, "top_score": 49.8, "lean": "buying", "history": [{"action": "BUY", "amount": 55361.0813, "date": "2024-06-11", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024072494/0000950170-24-072494-index.htm"}, {"action": "BUY", "amount": 31285.87, "date": "2022-11-11", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924322035697/0000899243-22-035697-index.htm"}, {"action": "BUY", "amount": 86767.0, "date": "2022-01-14", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000089924322002217/0000899243-22-002217-index.htm"}], "latest": {"action": "BUY", "amount": 55361.0813, "date": "2024-06-11", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840439/000095017024072494/0000950170-24-072494-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335085", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335073", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269470", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269469", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269468", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269465", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266687", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-217074", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-217037", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183710", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001193125-26-182080", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001193125-26-182038", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142178", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142177", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-24", "title": "Annual report", "accession": "0001193125-26-121825", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001193125-26-121811", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-068375", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-004993", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-06", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-041263", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "Annual insider statement", "accession": "0001193125-26-041207", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-14", "title": "Material event", "accession": "0001193125-26-012908", "price_sensitive": true}, {"form": "S-8", "date": "2026-01-06", "title": "Employee share plan", "accession": "0001193125-26-004374", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0001193125-25-319222", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-08", "title": "Form SCHEDULE 13G", "accession": "0001274173-25-000333", "price_sensitive": false}], "performance": {"ticker": "BMEA", "has_prices": true, "summary": {"n": 16, "avg": -0.6860871055067577, "win_rate": 0.125, "best": 0.3162018176120338, "worst": -0.9605633802816901, "as_of": "2026-08-07"}, "buys": [{"who": "Erdtmann Rainer M", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 42999.0, "date": "2025-12-11", "score": 35.4, "ref_price": 1.52, "return": -0.17105263157894737}, {"who": "Hitchcock Michael J.M.", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director", "amount": 99180.0, "date": "2025-12-02", "score": 64.0, "ref_price": 0.9573, "return": 0.3162018176120338}, {"who": "Erdtmann Rainer M", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 54552.0, "date": "2025-12-01", "score": 36.9, "ref_price": 1.01, "return": 0.24752475247524752}, {"who": "Hitchcock Michael J.M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100600.0, "date": "2024-09-30", "score": 54.1, "ref_price": 10.1, "return": -0.8752475247524752}, {"who": "Valle Franco", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 55361.0813, "date": "2024-06-11", "score": 49.8, "ref_price": 4.43, "return": -0.7155756207674944}, {"who": "Chen Bihua", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12000000.0, "date": "2023-03-30", "score": 65.8, "ref_price": 31.95, "return": -0.9605633802816901}, {"who": "Hitchcock Michael J.M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39650.0, "date": "2022-11-14", "score": 34.3, "ref_price": 7.97, "return": -0.8419071518193225}, {"who": "Valle Franco", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 31285.87, "date": "2022-11-11", "score": 45.2, "ref_price": 7.91, "return": -0.8407079646017699}, {"who": "Valle Franco", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 86767.0, "date": "2022-01-14", "score": 45.8, "ref_price": 9.03, "return": -0.8604651162790697}, {"who": "A2A Pharmaceuticals, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 379851.68000000005, "date": "2021-09-17", "score": 43.6, "ref_price": 10.98, "return": -0.8852459016393442}, {"who": "Stergiopoulos Sotirios", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 379851.68000000005, "date": "2021-09-17", "score": 46.1, "ref_price": 10.98, "return": -0.8852459016393442}, {"who": "Erdtmann Rainer M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director, 10% Owner", "amount": 316872.0, "date": "2021-08-23", "score": 51.8, "ref_price": 13.15, "return": -0.9041825095057034}, {"who": "Butler Thomas Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 316872.0, "date": "2021-08-23", "score": 56.8, "ref_price": 13.15, "return": -0.9041825095057034}, {"who": "Erdtmann Rainer M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director, 10% Owner", "amount": 3301795.0, "date": "2021-08-18", "score": 63.4, "ref_price": 10.7, "return": -0.8822429906542056}, {"who": "Butler Thomas Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 3301795.0, "date": "2021-08-18", "score": 68.4, "ref_price": 10.7, "return": -0.8822429906542056}, {"who": "Erdtmann Rainer M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director, 10% Owner", "amount": 142800.0, "date": "2021-04-15", "score": 45.9, "ref_price": 18.6, "return": -0.9322580645161289}]}, "price_series": [{"date": "2021-04-16", "close": 18.6, "volume": 3590103.0}, {"date": "2021-04-19", "close": 17.0, "volume": 677742.0}, {"date": "2021-04-20", "close": 16.79, "volume": 168130.0}, {"date": "2021-04-21", "close": 17.46, "volume": 134292.0}, {"date": "2021-04-22", "close": 17.61, "volume": 67327.0}, {"date": "2021-04-23", "close": 16.8, "volume": 129268.0}, {"date": "2021-04-26", "close": 17.49, "volume": 48310.0}, {"date": "2021-04-27", "close": 16.99, "volume": 77272.0}, {"date": "2021-04-28", "close": 17.08, "volume": 98434.0}, {"date": "2021-04-29", "close": 16.97, "volume": 123838.0}, {"date": "2021-04-30", "close": 16.95, "volume": 134135.0}, {"date": "2021-05-03", "close": 17.0, "volume": 82849.0}, {"date": "2021-05-04", "close": 16.96, "volume": 27848.0}, {"date": "2021-05-05", "close": 17.05, "volume": 65612.0}, {"date": "2021-05-06", "close": 17.08, "volume": 33721.0}, {"date": "2021-05-07", "close": 16.94, "volume": 53700.0}, {"date": "2021-05-10", "close": 16.63, "volume": 38684.0}, {"date": "2021-05-11", "close": 16.38, "volume": 132581.0}, {"date": "2021-05-12", "close": 15.88, "volume": 119242.0}, {"date": "2021-05-13", "close": 15.91, "volume": 171810.0}, {"date": "2021-05-14", "close": 15.87, "volume": 188996.0}, {"date": "2021-05-17", "close": 16.04, "volume": 19147.0}, {"date": "2021-05-18", "close": 16.85, "volume": 184669.0}, {"date": "2021-05-19", "close": 17.44, "volume": 149172.0}, {"date": "2021-05-20", "close": 17.5, "volume": 42600.0}, {"date": "2021-05-21", "close": 17.5, "volume": 65206.0}, {"date": "2021-05-24", "close": 17.5, "volume": 22417.0}, {"date": "2021-05-25", "close": 17.4, "volume": 36597.0}, {"date": "2021-05-26", "close": 17.36, "volume": 19091.0}, {"date": "2021-05-27", "close": 16.5, "volume": 26736.0}, {"date": "2021-05-28", "close": 17.31, "volume": 70317.0}, {"date": "2021-06-01", "close": 18.74, "volume": 56021.0}, {"date": "2021-06-02", "close": 18.99, "volume": 67203.0}, {"date": "2021-06-03", "close": 18.34, "volume": 81739.0}, {"date": "2021-06-04", "close": 18.86, "volume": 44797.0}, {"date": "2021-06-07", "close": 20.28, "volume": 121522.0}, {"date": "2021-06-08", "close": 20.5, "volume": 70589.0}, {"date": "2021-06-09", "close": 20.87, "volume": 60536.0}, {"date": "2021-06-10", "close": 20.93, "volume": 60764.0}, {"date": "2021-06-11", "close": 20.61, "volume": 37481.0}, {"date": "2021-06-14", "close": 20.56, "volume": 110789.0}, {"date": "2021-06-15", "close": 20.61, "volume": 36270.0}, {"date": "2021-06-16", "close": 20.46, "volume": 123641.0}, {"date": "2021-06-17", "close": 20.73, "volume": 113372.0}, {"date": "2021-06-18", "close": 20.0, "volume": 443633.0}, {"date": "2021-06-21", "close": 18.9, "volume": 128358.0}, {"date": "2021-06-22", "close": 17.89, "volume": 84380.0}, {"date": "2021-06-23", "close": 16.58, "volume": 49545.0}, {"date": "2021-06-24", "close": 15.57, "volume": 114184.0}, {"date": "2021-06-25", "close": 13.65, "volume": 1094031.0}, {"date": "2021-06-28", "close": 15.08, "volume": 240958.0}, {"date": "2021-06-29", "close": 15.08, "volume": 188620.0}, {"date": "2021-06-30", "close": 15.61, "volume": 86592.0}, {"date": "2021-07-01", "close": 15.4, "volume": 150248.0}, {"date": "2021-07-02", "close": 15.2, "volume": 70854.0}, {"date": "2021-07-06", "close": 15.63, "volume": 38954.0}, {"date": "2021-07-07", "close": 15.21, "volume": 62656.0}, {"date": "2021-07-08", "close": 15.5, "volume": 15936.0}, {"date": "2021-07-09", "close": 15.69, "volume": 12575.0}, {"date": "2021-07-12", "close": 15.99, "volume": 22855.0}, {"date": "2021-07-13", "close": 15.61, "volume": 391698.0}, {"date": "2021-07-14", "close": 13.94, "volume": 41067.0}, {"date": "2021-07-15", "close": 14.23, "volume": 175786.0}, {"date": "2021-07-16", "close": 13.66, "volume": 41159.0}, {"date": "2021-07-19", "close": 13.53, "volume": 89698.0}, {"date": "2021-07-20", "close": 13.64, "volume": 281755.0}, {"date": "2021-07-21", "close": 13.38, "volume": 182143.0}, {"date": "2021-07-22", "close": 13.44, "volume": 26959.0}, {"date": "2021-07-23", "close": 13.24, "volume": 21186.0}, {"date": "2021-07-26", "close": 12.6, "volume": 24256.0}, {"date": "2021-07-27", "close": 13.25, "volume": 239060.0}, {"date": "2021-07-28", "close": 13.22, "volume": 90680.0}, {"date": "2021-07-29", "close": 13.5, "volume": 753303.0}, {"date": "2021-07-30", "close": 13.19, "volume": 32833.0}, {"date": "2021-08-02", "close": 13.46, "volume": 16300.0}, {"date": "2021-08-03", "close": 13.45, "volume": 38904.0}, {"date": "2021-08-04", "close": 13.03, "volume": 55724.0}, {"date": "2021-08-05", "close": 12.81, "volume": 36130.0}, {"date": "2021-08-06", "close": 12.74, "volume": 38304.0}, {"date": "2021-08-09", "close": 12.65, "volume": 29017.0}, {"date": "2021-08-10", "close": 11.8, "volume": 65553.0}, {"date": "2021-08-11", "close": 11.98, "volume": 16551.0}, {"date": "2021-08-12", "close": 11.73, "volume": 38439.0}, {"date": "2021-08-13", "close": 10.61, "volume": 45105.0}, {"date": "2021-08-16", "close": 10.5, "volume": 59603.0}, {"date": "2021-08-17", "close": 10.88, "volume": 113200.0}, {"date": "2021-08-18", "close": 10.7, "volume": 64764.0}, {"date": "2021-08-19", "close": 10.57, "volume": 78256.0}, {"date": "2021-08-20", "close": 11.17, "volume": 115914.0}, {"date": "2021-08-23", "close": 13.15, "volume": 192919.0}, {"date": "2021-08-24", "close": 12.2, "volume": 152625.0}, {"date": "2021-08-25", "close": 12.04, "volume": 25650.0}, {"date": "2021-08-26", "close": 12.99, "volume": 41665.0}, {"date": "2021-08-27", "close": 13.59, "volume": 48444.0}, {"date": "2021-08-30", "close": 13.76, "volume": 43756.0}, {"date": "2021-08-31", "close": 13.95, "volume": 22199.0}, {"date": "2021-09-01", "close": 14.58, "volume": 66256.0}, {"date": "2021-09-02", "close": 14.1, "volume": 33693.0}, {"date": "2021-09-03", "close": 13.63, "volume": 27889.0}, {"date": "2021-09-07", "close": 13.42, "volume": 17694.0}, {"date": "2021-09-08", "close": 12.82, "volume": 30004.0}, {"date": "2021-09-09", "close": 12.26, "volume": 20022.0}, {"date": "2021-09-10", "close": 11.4, "volume": 32908.0}, {"date": "2021-09-13", "close": 11.38, "volume": 16909.0}, {"date": "2021-09-14", "close": 11.79, "volume": 19803.0}, {"date": "2021-09-15", "close": 10.63, "volume": 29156.0}, {"date": "2021-09-16", "close": 12.47, "volume": 337329.0}, {"date": "2021-09-17", "close": 10.98, "volume": 153435.0}, {"date": "2021-09-20", "close": 10.35, "volume": 74918.0}, {"date": "2021-09-21", "close": 10.0, "volume": 224718.0}, {"date": "2021-09-22", "close": 10.34, "volume": 57304.0}, {"date": "2021-09-23", "close": 10.33, "volume": 47129.0}, {"date": "2021-09-24", "close": 10.5, "volume": 44397.0}, {"date": "2021-09-27", "close": 10.73, "volume": 136713.0}, {"date": "2021-09-28", "close": 10.9, "volume": 96929.0}, {"date": "2021-09-29", "close": 10.91, "volume": 55117.0}, {"date": "2021-09-30", "close": 11.97, "volume": 215168.0}, {"date": "2021-10-01", "close": 11.82, "volume": 205136.0}, {"date": "2021-10-04", "close": 12.72, "volume": 79660.0}, {"date": "2021-10-05", "close": 12.65, "volume": 61029.0}, {"date": "2021-10-06", "close": 12.62, "volume": 61402.0}, {"date": "2021-10-07", "close": 12.35, "volume": 13041.0}, {"date": "2021-10-08", "close": 12.21, "volume": 14304.0}, {"date": "2021-10-11", "close": 12.08, "volume": 14175.0}, {"date": "2021-10-12", "close": 12.07, "volume": 33199.0}, {"date": "2021-10-13", "close": 11.19, "volume": 120659.0}, {"date": "2021-10-14", "close": 11.43, "volume": 27701.0}, {"date": "2021-10-15", "close": 11.63, "volume": 43613.0}, {"date": "2021-10-18", "close": 11.5, "volume": 32729.0}, {"date": "2021-10-19", "close": 11.74, "volume": 37133.0}, {"date": "2021-10-20", "close": 11.25, "volume": 340649.0}, {"date": "2021-10-21", "close": 11.1, "volume": 88394.0}, {"date": "2021-10-22", "close": 10.99, "volume": 92024.0}, {"date": "2021-10-25", "close": 11.71, "volume": 51146.0}, {"date": "2021-10-26", "close": 10.79, "volume": 368355.0}, {"date": "2021-10-27", "close": 11.22, "volume": 82240.0}, {"date": "2021-10-28", "close": 10.75, "volume": 84501.0}, {"date": "2021-10-29", "close": 10.74, "volume": 43196.0}, {"date": "2021-11-01", "close": 11.2, "volume": 201590.0}, {"date": "2021-11-02", "close": 10.64, "volume": 49220.0}, {"date": "2021-11-03", "close": 11.5, "volume": 135070.0}, {"date": "2021-11-04", "close": 11.45, "volume": 120662.0}, {"date": "2021-11-05", "close": 10.97, "volume": 277224.0}, {"date": "2021-11-08", "close": 10.85, "volume": 252678.0}, {"date": "2021-11-09", "close": 11.15, "volume": 844031.0}, {"date": "2021-11-10", "close": 11.6, "volume": 188042.0}, {"date": "2021-11-11", "close": 11.75, "volume": 190374.0}, {"date": "2021-11-12", "close": 11.85, "volume": 144989.0}, {"date": "2021-11-15", "close": 11.68, "volume": 135544.0}, {"date": "2021-11-16", "close": 11.73, "volume": 120772.0}, {"date": "2021-11-17", "close": 11.68, "volume": 132483.0}, {"date": "2021-11-18", "close": 11.25, "volume": 177882.0}, {"date": "2021-11-19", "close": 10.78, "volume": 129806.0}, {"date": "2021-11-22", "close": 11.46, "volume": 298606.0}, {"date": "2021-11-23", "close": 10.93, "volume": 135682.0}, {"date": "2021-11-24", "close": 11.9, "volume": 114029.0}, {"date": "2021-11-26", "close": 11.98, "volume": 59972.0}, {"date": "2021-11-29", "close": 12.02, "volume": 130374.0}, {"date": "2021-11-30", "close": 12.07, "volume": 110583.0}, {"date": "2021-12-01", "close": 11.73, "volume": 101696.0}, {"date": "2021-12-02", "close": 10.74, "volume": 82907.0}, {"date": "2021-12-03", "close": 9.8, "volume": 87025.0}, {"date": "2021-12-06", "close": 10.195, "volume": 135453.0}, {"date": "2021-12-07", "close": 10.71, "volume": 109600.0}, {"date": "2021-12-08", "close": 10.14, "volume": 139103.0}, {"date": "2021-12-09", "close": 9.27, "volume": 121681.0}, {"date": "2021-12-10", "close": 9.24, "volume": 120755.0}, {"date": "2021-12-13", "close": 8.9, "volume": 64975.0}, {"date": "2021-12-14", "close": 8.05, "volume": 142959.0}, {"date": "2021-12-15", "close": 8.29, "volume": 202293.0}, {"date": "2021-12-16", "close": 7.64, "volume": 227609.0}, {"date": "2021-12-17", "close": 7.22, "volume": 1602586.0}, {"date": "2021-12-20", "close": 8.26, "volume": 253254.0}, {"date": "2021-12-21", "close": 7.85, "volume": 102763.0}, {"date": "2021-12-22", "close": 7.6, "volume": 76711.0}, {"date": "2021-12-23", "close": 7.81, "volume": 55598.0}, {"date": "2021-12-27", "close": 7.71, "volume": 38948.0}, {"date": "2021-12-28", "close": 7.72, "volume": 44692.0}, {"date": "2021-12-29", "close": 7.82, "volume": 51306.0}, {"date": "2021-12-30", "close": 7.51, "volume": 455952.0}, {"date": "2021-12-31", "close": 7.45, "volume": 103698.0}, {"date": "2022-01-03", "close": 8.48, "volume": 243049.0}, {"date": "2022-01-04", "close": 8.88, "volume": 234825.0}, {"date": "2022-01-05", "close": 7.47, "volume": 191253.0}, {"date": "2022-01-06", "close": 7.89, "volume": 364685.0}, {"date": "2022-01-07", "close": 7.77, "volume": 154529.0}, {"date": "2022-01-10", "close": 7.51, "volume": 162798.0}, {"date": "2022-01-11", "close": 7.68, "volume": 46066.0}, {"date": "2022-01-12", "close": 8.09, "volume": 232944.0}, {"date": "2022-01-13", "close": 8.28, "volume": 108038.0}, {"date": "2022-01-14", "close": 9.03, "volume": 209089.0}, {"date": "2022-01-18", "close": 7.38, "volume": 231148.0}, {"date": "2022-01-19", "close": 7.31, "volume": 165938.0}, {"date": "2022-01-20", "close": 7.37, "volume": 151611.0}, {"date": "2022-01-21", "close": 7.1, "volume": 260811.0}, {"date": "2022-01-24", "close": 7.2, "volume": 748428.0}, {"date": "2022-01-25", "close": 7.28, "volume": 207091.0}, {"date": "2022-01-26", "close": 6.66, "volume": 100124.0}, {"date": "2022-01-27", "close": 6.63, "volume": 200078.0}, {"date": "2022-01-28", "close": 6.85, "volume": 68366.0}, {"date": "2022-01-31", "close": 7.16, "volume": 61141.0}, {"date": "2022-02-01", "close": 6.56, "volume": 289725.0}, {"date": "2022-02-02", "close": 6.43, "volume": 146990.0}, {"date": "2022-02-03", "close": 6.34, "volume": 73820.0}, {"date": "2022-02-04", "close": 6.52, "volume": 67597.0}, {"date": "2022-02-07", "close": 6.61, "volume": 47179.0}, {"date": "2022-02-08", "close": 6.27, "volume": 123908.0}, {"date": "2022-02-09", "close": 6.69, "volume": 87194.0}, {"date": "2022-02-10", "close": 6.65, "volume": 194125.0}, {"date": "2022-02-11", "close": 6.21, "volume": 53545.0}, {"date": "2022-02-14", "close": 6.03, "volume": 38998.0}, {"date": "2022-02-15", "close": 6.31, "volume": 137095.0}, {"date": "2022-02-16", "close": 6.2, "volume": 139519.0}, {"date": "2022-02-17", "close": 6.6, "volume": 206775.0}, {"date": "2022-02-18", "close": 6.23, "volume": 153998.0}, {"date": "2022-02-22", "close": 6.07, "volume": 131782.0}, {"date": "2022-02-23", "close": 6.04, "volume": 69409.0}, {"date": "2022-02-24", "close": 6.43, "volume": 69850.0}, {"date": "2022-02-25", "close": 6.88, "volume": 219380.0}, {"date": "2022-02-28", "close": 6.41, "volume": 120398.0}, {"date": "2022-03-01", "close": 5.93, "volume": 80674.0}, {"date": "2022-03-02", "close": 6.0, "volume": 46435.0}, {"date": "2022-03-03", "close": 5.9, "volume": 132117.0}, {"date": "2022-03-04", "close": 6.35, "volume": 112050.0}, {"date": "2022-03-07", "close": 6.4, "volume": 72416.0}, {"date": "2022-03-08", "close": 6.58, "volume": 89962.0}, {"date": "2022-03-09", "close": 6.83, "volume": 58552.0}, {"date": "2022-03-10", "close": 6.71, "volume": 131285.0}, {"date": "2022-03-11", "close": 6.56, "volume": 96396.0}, {"date": "2022-03-14", "close": 6.44, "volume": 131966.0}, {"date": "2022-03-15", "close": 5.84, "volume": 82453.0}, {"date": "2022-03-16", "close": 5.54, "volume": 80308.0}, {"date": "2022-03-17", "close": 5.41, "volume": 61116.0}, {"date": "2022-03-18", "close": 5.62, "volume": 148013.0}, {"date": "2022-03-21", "close": 5.52, "volume": 55823.0}, {"date": "2022-03-22", "close": 5.12, "volume": 69248.0}, {"date": "2022-03-23", "close": 4.88, "volume": 101444.0}, {"date": "2022-03-24", "close": 4.75, "volume": 52064.0}, {"date": "2022-03-25", "close": 4.54, "volume": 53583.0}, {"date": "2022-03-28", "close": 4.46, "volume": 80944.0}, {"date": "2022-03-29", "close": 4.46, "volume": 74831.0}, {"date": "2022-03-30", "close": 4.39, "volume": 72870.0}, {"date": "2022-03-31", "close": 4.46, "volume": 85875.0}, {"date": "2022-04-01", "close": 4.41, "volume": 146794.0}, {"date": "2022-04-04", "close": 4.72, "volume": 112945.0}, {"date": "2022-04-05", "close": 4.59, "volume": 46911.0}, {"date": "2022-04-06", "close": 4.55, "volume": 80077.0}, {"date": "2022-04-07", "close": 4.57, "volume": 108833.0}, {"date": "2022-04-08", "close": 4.58, "volume": 94055.0}, {"date": "2022-04-11", "close": 4.56, "volume": 68427.0}, {"date": "2022-04-12", "close": 4.6, "volume": 86877.0}, {"date": "2022-04-13", "close": 4.59, "volume": 42958.0}, {"date": "2022-04-14", "close": 4.55, "volume": 82972.0}, {"date": "2022-04-18", "close": 4.19, "volume": 161888.0}, {"date": "2022-04-19", "close": 4.16, "volume": 83110.0}, {"date": "2022-04-20", "close": 4.08, "volume": 66518.0}, {"date": "2022-04-21", "close": 3.66, "volume": 55904.0}, {"date": "2022-04-22", "close": 3.22, "volume": 99388.0}, {"date": "2022-04-25", "close": 3.26, "volume": 72762.0}, {"date": "2022-04-26", "close": 3.07, "volume": 154928.0}, {"date": "2022-04-27", "close": 3.07, "volume": 82442.0}, {"date": "2022-04-28", "close": 3.27, "volume": 98178.0}, {"date": "2022-04-29", "close": 3.0, "volume": 112247.0}, {"date": "2022-05-02", "close": 3.0, "volume": 289382.0}, {"date": "2022-05-03", "close": 3.54, "volume": 212529.0}, {"date": "2022-05-04", "close": 3.89, "volume": 141050.0}, {"date": "2022-05-05", "close": 3.72, "volume": 80054.0}, {"date": "2022-05-06", "close": 4.01, "volume": 101510.0}, {"date": "2022-05-09", "close": 3.97, "volume": 226031.0}, {"date": "2022-05-10", "close": 4.54, "volume": 288337.0}, {"date": "2022-05-11", "close": 4.1, "volume": 386318.0}, {"date": "2022-05-12", "close": 4.19, "volume": 285716.0}, {"date": "2022-05-13", "close": 3.86, "volume": 400879.0}, {"date": "2022-05-16", "close": 3.88, "volume": 185448.0}, {"date": "2022-05-17", "close": 5.22, "volume": 1261041.0}, {"date": "2022-05-18", "close": 5.19, "volume": 245437.0}, {"date": "2022-05-19", "close": 6.03, "volume": 322523.0}, {"date": "2022-05-20", "close": 6.54, "volume": 197529.0}, {"date": "2022-05-23", "close": 5.73, "volume": 227470.0}, {"date": "2022-05-24", "close": 5.62, "volume": 83420.0}, {"date": "2022-05-25", "close": 5.19, "volume": 89850.0}, {"date": "2022-05-26", "close": 5.2, "volume": 59007.0}, {"date": "2022-05-27", "close": 5.81, "volume": 100382.0}, {"date": "2022-05-31", "close": 5.49, "volume": 84455.0}, {"date": "2022-06-01", "close": 4.45, "volume": 194415.0}, {"date": "2022-06-02", "close": 4.79, "volume": 79667.0}, {"date": "2022-06-03", "close": 5.34, "volume": 116398.0}, {"date": "2022-06-06", "close": 5.38, "volume": 102629.0}, {"date": "2022-06-07", "close": 6.97, "volume": 297576.0}, {"date": "2022-06-08", "close": 7.41, "volume": 206635.0}, {"date": "2022-06-09", "close": 8.58, "volume": 255328.0}, {"date": "2022-06-10", "close": 8.43, "volume": 178820.0}, {"date": "2022-06-13", "close": 8.91, "volume": 314315.0}, {"date": "2022-06-14", "close": 8.54, "volume": 119286.0}, {"date": "2022-06-15", "close": 8.77, "volume": 111921.0}, {"date": "2022-06-16", "close": 8.46, "volume": 231218.0}, {"date": "2022-06-17", "close": 8.75, "volume": 178100.0}, {"date": "2022-06-21", "close": 8.95, "volume": 208288.0}, {"date": "2022-06-22", "close": 10.2, "volume": 433646.0}, {"date": "2022-06-23", "close": 11.14, "volume": 376884.0}, {"date": "2022-06-24", "close": 11.95, "volume": 2654205.0}, {"date": "2022-06-27", "close": 12.03, "volume": 264761.0}, {"date": "2022-06-28", "close": 11.13, "volume": 143100.0}, {"date": "2022-06-29", "close": 11.4, "volume": 140415.0}, {"date": "2022-06-30", "close": 11.98, "volume": 297568.0}, {"date": "2022-07-01", "close": 11.15, "volume": 134344.0}, {"date": "2022-07-05", "close": 11.28, "volume": 100280.0}, {"date": "2022-07-06", "close": 11.44, "volume": 133264.0}, {"date": "2022-07-07", "close": 11.44, "volume": 73599.0}, {"date": "2022-07-08", "close": 11.78, "volume": 260873.0}, {"date": "2022-07-11", "close": 11.55, "volume": 385202.0}, {"date": "2022-07-12", "close": 11.93, "volume": 120933.0}, {"date": "2022-07-13", "close": 11.22, "volume": 170137.0}, {"date": "2022-07-14", "close": 11.79, "volume": 99417.0}, {"date": "2022-07-15", "close": 12.06, "volume": 295892.0}, {"date": "2022-07-18", "close": 10.9, "volume": 229592.0}, {"date": "2022-07-19", "close": 10.73, "volume": 136329.0}, {"date": "2022-07-20", "close": 11.06, "volume": 126314.0}, {"date": "2022-07-21", "close": 11.85, "volume": 119716.0}, {"date": "2022-07-22", "close": 11.07, "volume": 61164.0}, {"date": "2022-07-25", "close": 11.04, "volume": 61544.0}, {"date": "2022-07-26", "close": 11.07, "volume": 66757.0}, {"date": "2022-07-27", "close": 11.26, "volume": 78872.0}, {"date": "2022-07-28", "close": 11.43, "volume": 64115.0}, {"date": "2022-07-29", "close": 10.6, "volume": 73781.0}, {"date": "2022-08-01", "close": 10.5, "volume": 91253.0}, {"date": "2022-08-02", "close": 10.95, "volume": 92104.0}, {"date": "2022-08-03", "close": 10.95, "volume": 95287.0}, {"date": "2022-08-04", "close": 11.04, "volume": 78303.0}, {"date": "2022-08-05", "close": 11.85, "volume": 133673.0}, {"date": "2022-08-08", "close": 11.72, "volume": 60066.0}, {"date": "2022-08-09", "close": 11.67, "volume": 52585.0}, {"date": "2022-08-10", "close": 11.92, "volume": 251717.0}, {"date": "2022-08-11", "close": 11.5, "volume": 154628.0}, {"date": "2022-08-12", "close": 11.935, "volume": 138336.0}, {"date": "2022-08-15", "close": 12.27, "volume": 154102.0}, {"date": "2022-08-16", "close": 13.61, "volume": 698306.0}, {"date": "2022-08-17", "close": 10.6, "volume": 568325.0}, {"date": "2022-08-18", "close": 11.11, "volume": 123832.0}, {"date": "2022-08-19", "close": 10.65, "volume": 139321.0}, {"date": "2022-08-22", "close": 10.73, "volume": 161100.0}, {"date": "2022-08-23", "close": 11.9, "volume": 45214.0}, {"date": "2022-08-24", "close": 12.16, "volume": 146115.0}, {"date": "2022-08-25", "close": 12.51, "volume": 125268.0}, {"date": "2022-08-26", "close": 12.24, "volume": 78211.0}, {"date": "2022-08-29", "close": 11.74, "volume": 61440.0}, {"date": "2022-08-30", "close": 11.06, "volume": 61153.0}, {"date": "2022-08-31", "close": 11.5, "volume": 92163.0}, {"date": "2022-09-01", "close": 11.99, "volume": 53563.0}, {"date": "2022-09-02", "close": 12.31, "volume": 66794.0}, {"date": "2022-09-06", "close": 12.26, "volume": 198806.0}, {"date": "2022-09-07", "close": 12.16, "volume": 65165.0}, {"date": "2022-09-08", "close": 12.02, "volume": 137262.0}, {"date": "2022-09-09", "close": 13.28, "volume": 174234.0}, {"date": "2022-09-12", "close": 13.31, "volume": 69767.0}, {"date": "2022-09-13", "close": 13.3, "volume": 70511.0}, {"date": "2022-09-14", "close": 12.67, "volume": 127356.0}, {"date": "2022-09-15", "close": 12.44, "volume": 65180.0}, {"date": "2022-09-16", "close": 11.63, "volume": 369660.0}, {"date": "2022-09-19", "close": 11.11, "volume": 60322.0}, {"date": "2022-09-20", "close": 11.32, "volume": 124098.0}, {"date": "2022-09-21", "close": 11.16, "volume": 65511.0}, {"date": "2022-09-22", "close": 11.01, "volume": 29095.0}, {"date": "2022-09-23", "close": 10.51, "volume": 118227.0}, {"date": "2022-09-26", "close": 10.26, "volume": 75057.0}, {"date": "2022-09-27", "close": 10.12, "volume": 87817.0}, {"date": "2022-09-28", "close": 9.99, "volume": 86826.0}, {"date": "2022-09-29", "close": 9.51, "volume": 128807.0}, {"date": "2022-09-30", "close": 9.78, "volume": 526132.0}, {"date": "2022-10-03", "close": 10.08, "volume": 61708.0}, {"date": "2022-10-04", "close": 10.13, "volume": 38515.0}, {"date": "2022-10-05", "close": 10.35, "volume": 43062.0}, {"date": "2022-10-06", "close": 10.28, "volume": 53818.0}, {"date": "2022-10-07", "close": 9.47, "volume": 60039.0}, {"date": "2022-10-10", "close": 9.43, "volume": 20176.0}, {"date": "2022-10-11", "close": 9.51, "volume": 87139.0}, {"date": "2022-10-12", "close": 9.2, "volume": 76295.0}, {"date": "2022-10-13", "close": 9.36, "volume": 44378.0}, {"date": "2022-10-14", "close": 9.05, "volume": 47046.0}, {"date": "2022-10-17", "close": 9.3, "volume": 59374.0}, {"date": "2022-10-18", "close": 9.39, "volume": 44359.0}, {"date": "2022-10-19", "close": 9.01, "volume": 47213.0}, {"date": "2022-10-20", "close": 8.82, "volume": 36232.0}, {"date": "2022-10-21", "close": 9.12, "volume": 62668.0}, {"date": "2022-10-24", "close": 9.2, "volume": 80980.0}, {"date": "2022-10-25", "close": 9.6, "volume": 37695.0}, {"date": "2022-10-26", "close": 9.81, "volume": 24832.0}, {"date": "2022-10-27", "close": 9.56, "volume": 20781.0}, {"date": "2022-10-28", "close": 10.28, "volume": 48500.0}, {"date": "2022-10-31", "close": 11.0, "volume": 52753.0}, {"date": "2022-11-01", "close": 11.41, "volume": 81197.0}, {"date": "2022-11-02", "close": 11.31, "volume": 80298.0}, {"date": "2022-11-03", "close": 11.6, "volume": 77783.0}, {"date": "2022-11-04", "close": 11.21, "volume": 73606.0}, {"date": "2022-11-07", "close": 10.07, "volume": 157933.0}, {"date": "2022-11-08", "close": 9.46, "volume": 57522.0}, {"date": "2022-11-09", "close": 8.91, "volume": 23017.0}, {"date": "2022-11-10", "close": 8.43, "volume": 60860.0}, {"date": "2022-11-11", "close": 7.91, "volume": 157481.0}, {"date": "2022-11-14", "close": 7.97, "volume": 96458.0}, {"date": "2022-11-15", "close": 8.06, "volume": 112563.0}, {"date": "2022-11-16", "close": 7.6, "volume": 111317.0}, {"date": "2022-11-17", "close": 7.27, "volume": 156405.0}, {"date": "2022-11-18", "close": 7.36, "volume": 41704.0}, {"date": "2022-11-21", "close": 7.49, "volume": 83859.0}, {"date": "2022-11-22", "close": 7.45, "volume": 50178.0}, {"date": "2022-11-23", "close": 7.36, "volume": 45767.0}, {"date": "2022-11-25", "close": 7.36, "volume": 12600.0}, {"date": "2022-11-28", "close": 7.18, "volume": 72970.0}, {"date": "2022-11-29", "close": 7.02, "volume": 26264.0}, {"date": "2022-11-30", "close": 7.19, "volume": 99286.0}, {"date": "2022-12-01", "close": 7.16, "volume": 62548.0}, {"date": "2022-12-02", "close": 6.96, "volume": 67539.0}, {"date": "2022-12-05", "close": 6.77, "volume": 70434.0}, {"date": "2022-12-06", "close": 6.72, "volume": 32458.0}, {"date": "2022-12-07", "close": 6.36, "volume": 35942.0}, {"date": "2022-12-08", "close": 6.3, "volume": 30652.0}, {"date": "2022-12-09", "close": 6.35, "volume": 37322.0}, {"date": "2022-12-12", "close": 6.63, "volume": 28915.0}, {"date": "2022-12-13", "close": 7.21, "volume": 120289.0}, {"date": "2022-12-14", "close": 7.32, "volume": 99037.0}, {"date": "2022-12-15", "close": 7.47, "volume": 51737.0}, {"date": "2022-12-16", "close": 8.06, "volume": 104075.0}, {"date": "2022-12-19", "close": 7.91, "volume": 92623.0}, {"date": "2022-12-20", "close": 8.61, "volume": 69562.0}, {"date": "2022-12-21", "close": 8.42, "volume": 52542.0}, {"date": "2022-12-22", "close": 8.37, "volume": 83104.0}, {"date": "2022-12-23", "close": 7.77, "volume": 92656.0}, {"date": "2022-12-27", "close": 7.32, "volume": 58171.0}, {"date": "2022-12-28", "close": 7.33, "volume": 52438.0}, {"date": "2022-12-29", "close": 8.39, "volume": 91690.0}, {"date": "2022-12-30", "close": 8.43, "volume": 308721.0}, {"date": "2023-01-03", "close": 8.48, "volume": 61118.0}, {"date": "2023-01-04", "close": 7.66, "volume": 32018.0}, {"date": "2023-01-05", "close": 7.5, "volume": 37174.0}, {"date": "2023-01-06", "close": 7.05, "volume": 23167.0}, {"date": "2023-01-09", "close": 6.8, "volume": 66230.0}, {"date": "2023-01-10", "close": 6.84, "volume": 93079.0}, {"date": "2023-01-11", "close": 7.01, "volume": 72791.0}, {"date": "2023-01-12", "close": 7.22, "volume": 30663.0}, {"date": "2023-01-13", "close": 7.44, "volume": 167853.0}, {"date": "2023-01-17", "close": 8.31, "volume": 57566.0}, {"date": "2023-01-18", "close": 9.39, "volume": 58927.0}, {"date": "2023-01-19", "close": 9.14, "volume": 67022.0}, {"date": "2023-01-20", "close": 9.82, "volume": 43265.0}, {"date": "2023-01-23", "close": 9.17, "volume": 52765.0}, {"date": "2023-01-24", "close": 8.84, "volume": 35081.0}, {"date": "2023-01-25", "close": 8.6, "volume": 46394.0}, {"date": "2023-01-26", "close": 8.945, "volume": 40933.0}, {"date": "2023-01-27", "close": 9.24, "volume": 51569.0}, {"date": "2023-01-30", "close": 9.69, "volume": 41563.0}, {"date": "2023-01-31", "close": 9.52, "volume": 31214.0}, {"date": "2023-02-01", "close": 9.55, "volume": 18386.0}, {"date": "2023-02-02", "close": 9.42, "volume": 40946.0}, {"date": "2023-02-03", "close": 9.53, "volume": 55777.0}, {"date": "2023-02-06", "close": 9.84, "volume": 30654.0}, {"date": "2023-02-07", "close": 9.25, "volume": 78780.0}, {"date": "2023-02-08", "close": 9.39, "volume": 23561.0}, {"date": "2023-02-09", "close": 9.89, "volume": 49258.0}, {"date": "2023-02-10", "close": 10.05, "volume": 86640.0}, {"date": "2023-02-13", "close": 10.5, "volume": 50690.0}, {"date": "2023-02-14", "close": 10.58, "volume": 133239.0}, {"date": "2023-02-15", "close": 10.59, "volume": 28113.0}, {"date": "2023-02-16", "close": 10.49, "volume": 39173.0}, {"date": "2023-02-17", "close": 11.0, "volume": 48326.0}, {"date": "2023-02-21", "close": 10.85, "volume": 69828.0}, {"date": "2023-02-22", "close": 10.99, "volume": 35673.0}, {"date": "2023-02-23", "close": 11.0, "volume": 97165.0}, {"date": "2023-02-24", "close": 11.62, "volume": 316800.0}, {"date": "2023-02-27", "close": 12.59, "volume": 87802.0}, {"date": "2023-02-28", "close": 12.84, "volume": 157883.0}, {"date": "2023-03-01", "close": 14.15, "volume": 92151.0}, {"date": "2023-03-02", "close": 13.0, "volume": 236923.0}, {"date": "2023-03-03", "close": 13.63, "volume": 151831.0}, {"date": "2023-03-06", "close": 13.26, "volume": 125435.0}, {"date": "2023-03-07", "close": 13.58, "volume": 78133.0}, {"date": "2023-03-08", "close": 14.49, "volume": 87006.0}, {"date": "2023-03-09", "close": 14.7, "volume": 170703.0}, {"date": "2023-03-10", "close": 13.0, "volume": 302995.0}, {"date": "2023-03-13", "close": 14.02, "volume": 120203.0}, {"date": "2023-03-14", "close": 15.6, "volume": 213720.0}, {"date": "2023-03-15", "close": 15.48, "volume": 149277.0}, {"date": "2023-03-16", "close": 15.51, "volume": 106230.0}, {"date": "2023-03-17", "close": 15.35, "volume": 258913.0}, {"date": "2023-03-20", "close": 15.16, "volume": 142529.0}, {"date": "2023-03-21", "close": 15.23, "volume": 153150.0}, {"date": "2023-03-22", "close": 15.01, "volume": 344855.0}, {"date": "2023-03-23", "close": 15.8, "volume": 186192.0}, {"date": "2023-03-24", "close": 15.425, "volume": 259224.0}, {"date": "2023-03-27", "close": 15.43, "volume": 328713.0}, {"date": "2023-03-28", "close": 30.71, "volume": 18312490.0}, {"date": "2023-03-29", "close": 32.35, "volume": 6147847.0}, {"date": "2023-03-30", "close": 31.95, "volume": 4363362.0}, {"date": "2023-03-31", "close": 31.01, "volume": 1847398.0}, {"date": "2023-04-03", "close": 28.0, "volume": 1847300.0}, {"date": "2023-04-04", "close": 26.56, "volume": 1420474.0}, {"date": "2023-04-05", "close": 25.91, "volume": 991855.0}, {"date": "2023-04-06", "close": 26.0, "volume": 1128930.0}, {"date": "2023-04-10", "close": 24.86, "volume": 672776.0}, {"date": "2023-04-11", "close": 27.4, "volume": 1132002.0}, {"date": "2023-04-12", "close": 25.02, "volume": 747411.0}, {"date": "2023-04-13", "close": 25.84, "volume": 814239.0}, {"date": "2023-04-14", "close": 23.98, "volume": 613277.0}, {"date": "2023-04-17", "close": 24.995, "volume": 853547.0}, {"date": "2023-04-18", "close": 26.0, "volume": 1029189.0}, {"date": "2023-04-19", "close": 27.5, "volume": 1026698.0}, {"date": "2023-04-20", "close": 29.28, "volume": 1072507.0}, {"date": "2023-04-21", "close": 30.43, "volume": 732556.0}, {"date": "2023-04-24", "close": 30.0, "volume": 884199.0}, {"date": "2023-04-25", "close": 30.19, "volume": 319869.0}, {"date": "2023-04-26", "close": 31.03, "volume": 505639.0}, {"date": "2023-04-27", "close": 28.485, "volume": 485591.0}, {"date": "2023-04-28", "close": 29.47, "volume": 513432.0}, {"date": "2023-05-01", "close": 31.71, "volume": 671563.0}, {"date": "2023-05-02", "close": 29.0, "volume": 446201.0}, {"date": "2023-05-03", "close": 30.67, "volume": 511374.0}, {"date": "2023-05-04", "close": 32.01, "volume": 541461.0}, {"date": "2023-05-05", "close": 32.52, "volume": 578851.0}, {"date": "2023-05-08", "close": 33.35, "volume": 728466.0}, {"date": "2023-05-09", "close": 33.74, "volume": 552130.0}, {"date": "2023-05-10", "close": 32.98, "volume": 318808.0}, {"date": "2023-05-11", "close": 32.1, "volume": 312269.0}, {"date": "2023-05-12", "close": 33.99, "volume": 389183.0}, {"date": "2023-05-15", "close": 33.96, "volume": 421141.0}, {"date": "2023-05-16", "close": 32.89, "volume": 303140.0}, {"date": "2023-05-17", "close": 32.89, "volume": 330110.0}, {"date": "2023-05-18", "close": 32.13, "volume": 336550.0}, {"date": "2023-05-19", "close": 31.7, "volume": 223811.0}, {"date": "2023-05-22", "close": 31.63, "volume": 458186.0}, {"date": "2023-05-23", "close": 31.05, "volume": 358836.0}, {"date": "2023-05-24", "close": 32.74, "volume": 353943.0}, {"date": "2023-05-25", "close": 31.49, "volume": 543713.0}, {"date": "2023-05-26", "close": 31.43, "volume": 341116.0}, {"date": "2023-05-30", "close": 33.86, "volume": 416989.0}, {"date": "2023-05-31", "close": 33.96, "volume": 1131485.0}, {"date": "2023-06-01", "close": 35.66, "volume": 515346.0}, {"date": "2023-06-02", "close": 35.8, "volume": 464053.0}, {"date": "2023-06-05", "close": 37.54, "volume": 657266.0}, {"date": "2023-06-06", "close": 38.24, "volume": 1144676.0}, {"date": "2023-06-07", "close": 39.73, "volume": 973492.0}, {"date": "2023-06-08", "close": 41.8, "volume": 1558625.0}, {"date": "2023-06-09", "close": 40.9, "volume": 1089653.0}, {"date": "2023-06-12", "close": 40.19, "volume": 641637.0}, {"date": "2023-06-13", "close": 39.77, "volume": 761759.0}, {"date": "2023-06-14", "close": 38.9, "volume": 659097.0}, {"date": "2023-06-15", "close": 36.82, "volume": 995362.0}, {"date": "2023-06-16", "close": 34.95, "volume": 3917329.0}, {"date": "2023-06-20", "close": 36.47, "volume": 854891.0}, {"date": "2023-06-21", "close": 35.185, "volume": 674018.0}, {"date": "2023-06-22", "close": 32.59, "volume": 1544873.0}, {"date": "2023-06-23", "close": 30.67, "volume": 3813548.0}, {"date": "2023-06-26", "close": 24.415, "volume": 5482302.0}, {"date": "2023-06-27", "close": 21.85, "volume": 2638632.0}, {"date": "2023-06-28", "close": 22.81, "volume": 1500971.0}, {"date": "2023-06-29", "close": 21.66, "volume": 1230966.0}, {"date": "2023-06-30", "close": 21.95, "volume": 784239.0}, {"date": "2023-07-03", "close": 21.44, "volume": 448187.0}, {"date": "2023-07-05", "close": 22.45, "volume": 772972.0}, {"date": "2023-07-06", "close": 21.55, "volume": 686948.0}, {"date": "2023-07-07", "close": 21.91, "volume": 469327.0}, {"date": "2023-07-10", "close": 21.68, "volume": 525391.0}, {"date": "2023-07-11", "close": 21.0, "volume": 496736.0}, {"date": "2023-07-12", "close": 21.4, "volume": 420744.0}, {"date": "2023-07-13", "close": 22.16, "volume": 427927.0}, {"date": "2023-07-14", "close": 23.02, "volume": 447065.0}, {"date": "2023-07-17", "close": 22.7, "volume": 416121.0}, {"date": "2023-07-18", "close": 22.01, "volume": 404157.0}, {"date": "2023-07-19", "close": 21.38, "volume": 357691.0}, {"date": "2023-07-20", "close": 21.25, "volume": 306055.0}, {"date": "2023-07-21", "close": 21.53, "volume": 338162.0}, {"date": "2023-07-24", "close": 18.39, "volume": 2050718.0}, {"date": "2023-07-25", "close": 19.8, "volume": 700840.0}, {"date": "2023-07-26", "close": 19.31, "volume": 435511.0}, {"date": "2023-07-27", "close": 20.65, "volume": 635947.0}, {"date": "2023-07-28", "close": 21.28, "volume": 336129.0}, {"date": "2023-07-31", "close": 22.25, "volume": 497664.0}, {"date": "2023-08-01", "close": 20.76, "volume": 567229.0}, {"date": "2023-08-02", "close": 19.2, "volume": 650927.0}, {"date": "2023-08-03", "close": 18.98, "volume": 399789.0}, {"date": "2023-08-04", "close": 19.31, "volume": 323558.0}, {"date": "2023-08-07", "close": 18.29, "volume": 429287.0}, {"date": "2023-08-08", "close": 18.47, "volume": 460439.0}, {"date": "2023-08-09", "close": 18.21, "volume": 584786.0}, {"date": "2023-08-10", "close": 18.55, "volume": 277243.0}, {"date": "2023-08-11", "close": 18.75, "volume": 255566.0}, {"date": "2023-08-14", "close": 18.82, "volume": 353257.0}, {"date": "2023-08-15", "close": 19.05, "volume": 335486.0}, {"date": "2023-08-16", "close": 16.915, "volume": 483480.0}, {"date": "2023-08-17", "close": 16.915, "volume": 340508.0}, {"date": "2023-08-18", "close": 16.47, "volume": 454307.0}, {"date": "2023-08-21", "close": 16.91, "volume": 310960.0}, {"date": "2023-08-22", "close": 16.88, "volume": 217340.0}, {"date": "2023-08-23", "close": 16.94, "volume": 317349.0}, {"date": "2023-08-24", "close": 16.25, "volume": 287494.0}, {"date": "2023-08-25", "close": 16.23, "volume": 288188.0}, {"date": "2023-08-28", "close": 16.25, "volume": 225310.0}, {"date": "2023-08-29", "close": 16.23, "volume": 260196.0}, {"date": "2023-08-30", "close": 16.56, "volume": 338591.0}, {"date": "2023-08-31", "close": 16.87, "volume": 315773.0}, {"date": "2023-09-01", "close": 17.13, "volume": 303275.0}, {"date": "2023-09-05", "close": 16.69, "volume": 439979.0}, {"date": "2023-09-06", "close": 17.08, "volume": 281811.0}, {"date": "2023-09-07", "close": 16.86, "volume": 431758.0}, {"date": "2023-09-08", "close": 16.34, "volume": 370909.0}, {"date": "2023-09-11", "close": 16.18, "volume": 478439.0}, {"date": "2023-09-12", "close": 14.71, "volume": 495711.0}, {"date": "2023-09-13", "close": 14.805, "volume": 375608.0}, {"date": "2023-09-14", "close": 14.4, "volume": 824651.0}, {"date": "2023-09-15", "close": 15.16, "volume": 2182268.0}, {"date": "2023-09-18", "close": 15.03, "volume": 518719.0}, {"date": "2023-09-19", "close": 15.0, "volume": 366106.0}, {"date": "2023-09-20", "close": 13.86, "volume": 433323.0}, {"date": "2023-09-21", "close": 14.01, "volume": 403774.0}, {"date": "2023-09-22", "close": 14.62, "volume": 420091.0}, {"date": "2023-09-25", "close": 14.08, "volume": 836314.0}, {"date": "2023-09-26", "close": 14.0, "volume": 328850.0}, {"date": "2023-09-27", "close": 13.89, "volume": 408492.0}, {"date": "2023-09-28", "close": 13.44, "volume": 397646.0}, {"date": "2023-09-29", "close": 13.76, "volume": 591597.0}, {"date": "2023-10-02", "close": 12.71, "volume": 527416.0}, {"date": "2023-10-03", "close": 12.89, "volume": 360996.0}, {"date": "2023-10-04", "close": 12.18, "volume": 366978.0}, {"date": "2023-10-05", "close": 12.16, "volume": 853517.0}, {"date": "2023-10-06", "close": 12.64, "volume": 508632.0}, {"date": "2023-10-09", "close": 12.46, "volume": 331307.0}, {"date": "2023-10-10", "close": 12.12, "volume": 278798.0}, {"date": "2023-10-11", "close": 11.39, "volume": 334245.0}, {"date": "2023-10-12", "close": 10.76, "volume": 527514.0}, {"date": "2023-10-13", "close": 10.64, "volume": 380005.0}, {"date": "2023-10-16", "close": 10.71, "volume": 310687.0}, {"date": "2023-10-17", "close": 11.43, "volume": 404788.0}, {"date": "2023-10-18", "close": 11.19, "volume": 334790.0}, {"date": "2023-10-19", "close": 10.97, "volume": 343542.0}, {"date": "2023-10-20", "close": 10.83, "volume": 343988.0}, {"date": "2023-10-23", "close": 10.54, "volume": 379288.0}, {"date": "2023-10-24", "close": 11.03, "volume": 319177.0}, {"date": "2023-10-25", "close": 10.71, "volume": 251275.0}, {"date": "2023-10-26", "close": 11.16, "volume": 304404.0}, {"date": "2023-10-27", "close": 10.96, "volume": 275774.0}, {"date": "2023-10-30", "close": 11.06, "volume": 440337.0}, {"date": "2023-10-31", "close": 10.22, "volume": 695730.0}, {"date": "2023-11-01", "close": 10.45, "volume": 423077.0}, {"date": "2023-11-02", "close": 10.06, "volume": 461707.0}, {"date": "2023-11-03", "close": 10.09, "volume": 528008.0}, {"date": "2023-11-06", "close": 9.26, "volume": 562058.0}, {"date": "2023-11-07", "close": 9.32, "volume": 584307.0}, {"date": "2023-11-08", "close": 9.08, "volume": 383030.0}, {"date": "2023-11-09", "close": 8.59, "volume": 430497.0}, {"date": "2023-11-10", "close": 8.5, "volume": 386095.0}, {"date": "2023-11-13", "close": 8.37, "volume": 267046.0}, {"date": "2023-11-14", "close": 8.89, "volume": 564568.0}, {"date": "2023-11-15", "close": 9.31, "volume": 589787.0}, {"date": "2023-11-16", "close": 9.33, "volume": 501029.0}, {"date": "2023-11-17", "close": 10.4, "volume": 771993.0}, {"date": "2023-11-20", "close": 10.32, "volume": 356629.0}, {"date": "2023-11-21", "close": 9.94, "volume": 324446.0}, {"date": "2023-11-22", "close": 10.03, "volume": 324443.0}, {"date": "2023-11-24", "close": 10.48, "volume": 149976.0}, {"date": "2023-11-27", "close": 9.97, "volume": 379558.0}, {"date": "2023-11-28", "close": 9.94, "volume": 261508.0}, {"date": "2023-11-29", "close": 12.75, "volume": 5441595.0}, {"date": "2023-11-30", "close": 15.07, "volume": 3379001.0}, {"date": "2023-12-01", "close": 16.68, "volume": 2734624.0}, {"date": "2023-12-04", "close": 19.8, "volume": 3912138.0}, {"date": "2023-12-05", "close": 18.91, "volume": 2494018.0}, {"date": "2023-12-06", "close": 18.45, "volume": 1369869.0}, {"date": "2023-12-07", "close": 15.03, "volume": 3768600.0}, {"date": "2023-12-08", "close": 16.89, "volume": 6633272.0}, {"date": "2023-12-11", "close": 11.77, "volume": 7550846.0}, {"date": "2023-12-12", "close": 13.57, "volume": 2965031.0}, {"date": "2023-12-13", "close": 14.63, "volume": 1900153.0}, {"date": "2023-12-14", "close": 14.05, "volume": 1974601.0}, {"date": "2023-12-15", "close": 14.17, "volume": 3135024.0}, {"date": "2023-12-18", "close": 13.99, "volume": 1283498.0}, {"date": "2023-12-19", "close": 14.2, "volume": 1124871.0}, {"date": "2023-12-20", "close": 13.75, "volume": 1566029.0}, {"date": "2023-12-21", "close": 14.61, "volume": 562864.0}, {"date": "2023-12-22", "close": 14.31, "volume": 957091.0}, {"date": "2023-12-26", "close": 15.16, "volume": 1014937.0}, {"date": "2023-12-27", "close": 14.58, "volume": 1059597.0}, {"date": "2023-12-28", "close": 15.49, "volume": 1291879.0}, {"date": "2023-12-29", "close": 14.52, "volume": 1111687.0}, {"date": "2024-01-02", "close": 14.67, "volume": 755306.0}, {"date": "2024-01-03", "close": 14.78, "volume": 563238.0}, {"date": "2024-01-04", "close": 15.3, "volume": 1033127.0}, {"date": "2024-01-05", "close": 14.71, "volume": 851162.0}, {"date": "2024-01-08", "close": 15.94, "volume": 1017189.0}, {"date": "2024-01-09", "close": 16.37, "volume": 683088.0}, {"date": "2024-01-10", "close": 16.84, "volume": 969668.0}, {"date": "2024-01-11", "close": 15.305, "volume": 1267304.0}, {"date": "2024-01-12", "close": 15.21, "volume": 690646.0}, {"date": "2024-01-16", "close": 14.41, "volume": 618128.0}, {"date": "2024-01-17", "close": 14.44, "volume": 520542.0}, {"date": "2024-01-18", "close": 14.18, "volume": 651815.0}, {"date": "2024-01-19", "close": 13.92, "volume": 746078.0}, {"date": "2024-01-22", "close": 14.59, "volume": 660718.0}, {"date": "2024-01-23", "close": 14.99, "volume": 560737.0}, {"date": "2024-01-24", "close": 15.0, "volume": 605250.0}, {"date": "2024-01-25", "close": 17.07, "volume": 1222180.0}, {"date": "2024-01-26", "close": 16.49, "volume": 600678.0}, {"date": "2024-01-29", "close": 18.04, "volume": 801673.0}, {"date": "2024-01-30", "close": 17.74, "volume": 880186.0}, {"date": "2024-01-31", "close": 18.08, "volume": 874559.0}, {"date": "2024-02-01", "close": 19.5, "volume": 1288271.0}, {"date": "2024-02-02", "close": 18.47, "volume": 849408.0}, {"date": "2024-02-05", "close": 18.6, "volume": 539627.0}, {"date": "2024-02-06", "close": 18.67, "volume": 983311.0}, {"date": "2024-02-07", "close": 18.26, "volume": 1224016.0}, {"date": "2024-02-08", "close": 17.76, "volume": 556781.0}, {"date": "2024-02-09", "close": 18.33, "volume": 599827.0}, {"date": "2024-02-12", "close": 17.87, "volume": 594504.0}, {"date": "2024-02-13", "close": 16.7, "volume": 912889.0}, {"date": "2024-02-14", "close": 17.32, "volume": 537955.0}, {"date": "2024-02-15", "close": 17.35, "volume": 551648.0}, {"date": "2024-02-16", "close": 17.74, "volume": 907810.0}, {"date": "2024-02-20", "close": 16.95, "volume": 635188.0}, {"date": "2024-02-21", "close": 15.33, "volume": 1145040.0}, {"date": "2024-02-22", "close": 16.14, "volume": 745344.0}, {"date": "2024-02-23", "close": 15.98, "volume": 514844.0}, {"date": "2024-02-26", "close": 16.85, "volume": 586110.0}, {"date": "2024-02-27", "close": 18.85, "volume": 1212050.0}, {"date": "2024-02-28", "close": 18.51, "volume": 734767.0}, {"date": "2024-02-29", "close": 17.5, "volume": 877719.0}, {"date": "2024-03-01", "close": 17.81, "volume": 757940.0}, {"date": "2024-03-04", "close": 17.83, "volume": 905240.0}, {"date": "2024-03-05", "close": 17.52, "volume": 853588.0}, {"date": "2024-03-06", "close": 15.8, "volume": 3153175.0}, {"date": "2024-03-07", "close": 15.9, "volume": 1515175.0}, {"date": "2024-03-08", "close": 15.36, "volume": 918876.0}, {"date": "2024-03-11", "close": 15.41, "volume": 1199771.0}, {"date": "2024-03-12", "close": 15.62, "volume": 1256966.0}, {"date": "2024-03-13", "close": 17.4, "volume": 1099100.0}, {"date": "2024-03-14", "close": 16.84, "volume": 1024624.0}, {"date": "2024-03-15", "close": 17.85, "volume": 5620947.0}, {"date": "2024-03-18", "close": 15.765, "volume": 1464889.0}, {"date": "2024-03-19", "close": 15.32, "volume": 1187900.0}, {"date": "2024-03-20", "close": 15.78, "volume": 938346.0}, {"date": "2024-03-21", "close": 17.0, "volume": 1026187.0}, {"date": "2024-03-22", "close": 15.88, "volume": 621942.0}, {"date": "2024-03-25", "close": 15.31, "volume": 596526.0}, {"date": "2024-03-26", "close": 14.95, "volume": 731447.0}, {"date": "2024-03-27", "close": 15.36, "volume": 713757.0}, {"date": "2024-03-28", "close": 14.95, "volume": 809848.0}, {"date": "2024-04-01", "close": 15.3, "volume": 1446319.0}, {"date": "2024-04-02", "close": 12.8, "volume": 2812916.0}, {"date": "2024-04-03", "close": 13.955, "volume": 1386555.0}, {"date": "2024-04-04", "close": 12.605, "volume": 1250642.0}, {"date": "2024-04-05", "close": 12.73, "volume": 1218733.0}, {"date": "2024-04-08", "close": 12.51, "volume": 601199.0}, {"date": "2024-04-09", "close": 12.8, "volume": 858002.0}, {"date": "2024-04-10", "close": 12.76, "volume": 791842.0}, {"date": "2024-04-11", "close": 13.28, "volume": 786838.0}, {"date": "2024-04-12", "close": 12.98, "volume": 1031628.0}, {"date": "2024-04-15", "close": 12.51, "volume": 712858.0}, {"date": "2024-04-16", "close": 11.95, "volume": 615837.0}, {"date": "2024-04-17", "close": 11.5, "volume": 802858.0}, {"date": "2024-04-18", "close": 11.16, "volume": 1671352.0}, {"date": "2024-04-19", "close": 10.85, "volume": 1318800.0}, {"date": "2024-04-22", "close": 10.83, "volume": 603210.0}, {"date": "2024-04-23", "close": 10.98, "volume": 685818.0}, {"date": "2024-04-24", "close": 10.77, "volume": 854290.0}, {"date": "2024-04-25", "close": 10.47, "volume": 501987.0}, {"date": "2024-04-26", "close": 10.78, "volume": 583288.0}, {"date": "2024-04-29", "close": 10.75, "volume": 512171.0}, {"date": "2024-04-30", "close": 10.74, "volume": 589833.0}, {"date": "2024-05-01", "close": 11.57, "volume": 1116873.0}, {"date": "2024-05-02", "close": 11.93, "volume": 762762.0}, {"date": "2024-05-03", "close": 12.35, "volume": 684705.0}, {"date": "2024-05-06", "close": 12.26, "volume": 498252.0}, {"date": "2024-05-07", "close": 12.0, "volume": 449904.0}, {"date": "2024-05-08", "close": 11.07, "volume": 667374.0}, {"date": "2024-05-09", "close": 11.44, "volume": 596100.0}, {"date": "2024-05-10", "close": 10.65, "volume": 540330.0}, {"date": "2024-05-13", "close": 11.45, "volume": 517869.0}, {"date": "2024-05-14", "close": 12.37, "volume": 855467.0}, {"date": "2024-05-15", "close": 13.24, "volume": 929650.0}, {"date": "2024-05-16", "close": 12.78, "volume": 518841.0}, {"date": "2024-05-17", "close": 12.24, "volume": 537182.0}, {"date": "2024-05-20", "close": 12.62, "volume": 448172.0}, {"date": "2024-05-21", "close": 11.58, "volume": 638401.0}, {"date": "2024-05-22", "close": 11.5, "volume": 645510.0}, {"date": "2024-05-23", "close": 11.13, "volume": 964595.0}, {"date": "2024-05-24", "close": 11.0, "volume": 1054675.0}, {"date": "2024-05-28", "close": 11.65, "volume": 731482.0}, {"date": "2024-05-29", "close": 10.89, "volume": 1093531.0}, {"date": "2024-05-30", "close": 10.46, "volume": 1003561.0}, {"date": "2024-05-31", "close": 10.52, "volume": 852739.0}, {"date": "2024-06-03", "close": 10.95, "volume": 862874.0}, {"date": "2024-06-04", "close": 10.95, "volume": 681246.0}, {"date": "2024-06-05", "close": 11.84, "volume": 687035.0}, {"date": "2024-06-06", "close": 11.27, "volume": 1196224.0}, {"date": "2024-06-07", "close": 4.14, "volume": 11882760.0}, {"date": "2024-06-10", "close": 4.31, "volume": 5331940.0}, {"date": "2024-06-11", "close": 4.43, "volume": 2642768.0}, {"date": "2024-06-12", "close": 4.63, "volume": 2269537.0}, {"date": "2024-06-13", "close": 5.81, "volume": 5410477.0}, {"date": "2024-06-14", "close": 5.64, "volume": 2267888.0}, {"date": "2024-06-17", "close": 5.09, "volume": 2134648.0}, {"date": "2024-06-18", "close": 4.85, "volume": 1549720.0}, {"date": "2024-06-20", "close": 5.19, "volume": 1623183.0}, {"date": "2024-06-21", "close": 5.26, "volume": 6842347.0}, {"date": "2024-06-24", "close": 5.55, "volume": 1371767.0}, {"date": "2024-06-25", "close": 5.21, "volume": 692140.0}, {"date": "2024-06-26", "close": 4.45, "volume": 1425135.0}, {"date": "2024-06-27", "close": 4.53, "volume": 783810.0}, {"date": "2024-06-28", "close": 4.5, "volume": 1985656.0}, {"date": "2024-07-01", "close": 4.42, "volume": 1121330.0}, {"date": "2024-07-02", "close": 4.43, "volume": 703120.0}, {"date": "2024-07-03", "close": 4.35, "volume": 401838.0}, {"date": "2024-07-05", "close": 4.23, "volume": 909629.0}, {"date": "2024-07-08", "close": 4.8, "volume": 752501.0}, {"date": "2024-07-09", "close": 4.7, "volume": 475875.0}, {"date": "2024-07-10", "close": 4.75, "volume": 340606.0}, {"date": "2024-07-11", "close": 4.96, "volume": 642112.0}, {"date": "2024-07-12", "close": 5.29, "volume": 693205.0}, {"date": "2024-07-15", "close": 5.36, "volume": 735874.0}, {"date": "2024-07-16", "close": 5.6, "volume": 551782.0}, {"date": "2024-07-17", "close": 5.32, "volume": 701683.0}, {"date": "2024-07-18", "close": 5.16, "volume": 432713.0}, {"date": "2024-07-19", "close": 5.04, "volume": 226452.0}, {"date": "2024-07-22", "close": 5.46, "volume": 353871.0}, {"date": "2024-07-23", "close": 5.57, "volume": 282799.0}, {"date": "2024-07-24", "close": 5.45, "volume": 268367.0}, {"date": "2024-07-25", "close": 5.46, "volume": 293266.0}, {"date": "2024-07-26", "close": 5.54, "volume": 315166.0}, {"date": "2024-07-29", "close": 5.48, "volume": 280141.0}, {"date": "2024-07-30", "close": 5.32, "volume": 455855.0}, {"date": "2024-07-31", "close": 5.57, "volume": 552825.0}, {"date": "2024-08-01", "close": 5.75, "volume": 8111578.0}, {"date": "2024-08-02", "close": 5.7, "volume": 839888.0}, {"date": "2024-08-05", "close": 5.67, "volume": 977800.0}, {"date": "2024-08-06", "close": 6.1, "volume": 705799.0}, {"date": "2024-08-07", "close": 5.77, "volume": 421439.0}, {"date": "2024-08-08", "close": 5.96, "volume": 296954.0}, {"date": "2024-08-09", "close": 5.72, "volume": 303478.0}, {"date": "2024-08-12", "close": 5.64, "volume": 472404.0}, {"date": "2024-08-13", "close": 5.71, "volume": 264765.0}, {"date": "2024-08-14", "close": 5.45, "volume": 311294.0}, {"date": "2024-08-15", "close": 5.82, "volume": 474302.0}, {"date": "2024-08-16", "close": 5.78, "volume": 266428.0}, {"date": "2024-08-19", "close": 5.83, "volume": 297544.0}, {"date": "2024-08-20", "close": 5.87, "volume": 242991.0}, {"date": "2024-08-21", "close": 6.27, "volume": 353928.0}, {"date": "2024-08-22", "close": 6.875, "volume": 1595149.0}, {"date": "2024-08-23", "close": 7.61, "volume": 1130655.0}, {"date": "2024-08-26", "close": 7.82, "volume": 1163591.0}, {"date": "2024-08-27", "close": 7.84, "volume": 487172.0}, {"date": "2024-08-28", "close": 7.54, "volume": 809118.0}, {"date": "2024-08-29", "close": 7.62, "volume": 830371.0}, {"date": "2024-08-30", "close": 7.33, "volume": 1320177.0}, {"date": "2024-09-03", "close": 7.29, "volume": 590501.0}, {"date": "2024-09-04", "close": 7.65, "volume": 553499.0}, {"date": "2024-09-05", "close": 7.61, "volume": 213883.0}, {"date": "2024-09-06", "close": 7.08, "volume": 367107.0}, {"date": "2024-09-09", "close": 6.88, "volume": 444729.0}, {"date": "2024-09-10", "close": 7.58, "volume": 349078.0}, {"date": "2024-09-11", "close": 7.56, "volume": 377324.0}, {"date": "2024-09-12", "close": 7.5, "volume": 208720.0}, {"date": "2024-09-13", "close": 7.85, "volume": 403839.0}, {"date": "2024-09-16", "close": 7.98, "volume": 274551.0}, {"date": "2024-09-17", "close": 8.26, "volume": 506549.0}, {"date": "2024-09-18", "close": 8.69, "volume": 468401.0}, {"date": "2024-09-19", "close": 8.71, "volume": 518595.0}, {"date": "2024-09-20", "close": 8.64, "volume": 419396.0}, {"date": "2024-09-23", "close": 8.25, "volume": 336220.0}, {"date": "2024-09-24", "close": 8.0, "volume": 592586.0}, {"date": "2024-09-25", "close": 8.77, "volume": 360711.0}, {"date": "2024-09-26", "close": 9.57, "volume": 4290629.0}, {"date": "2024-09-27", "close": 9.9, "volume": 4092766.0}, {"date": "2024-09-30", "close": 10.1, "volume": 1117880.0}, {"date": "2024-10-01", "close": 9.5, "volume": 904783.0}, {"date": "2024-10-02", "close": 10.13, "volume": 626909.0}, {"date": "2024-10-03", "close": 10.09, "volume": 434053.0}, {"date": "2024-10-04", "close": 10.48, "volume": 533931.0}, {"date": "2024-10-07", "close": 10.43, "volume": 549234.0}, {"date": "2024-10-08", "close": 11.4, "volume": 1040138.0}, {"date": "2024-10-09", "close": 10.9, "volume": 1740120.0}, {"date": "2024-10-10", "close": 10.75, "volume": 745417.0}, {"date": "2024-10-11", "close": 10.78, "volume": 433040.0}, {"date": "2024-10-14", "close": 10.41, "volume": 530125.0}, {"date": "2024-10-15", "close": 10.97, "volume": 838673.0}, {"date": "2024-10-16", "close": 11.51, "volume": 597941.0}, {"date": "2024-10-17", "close": 11.42, "volume": 471653.0}, {"date": "2024-10-18", "close": 11.65, "volume": 811426.0}, {"date": "2024-10-21", "close": 11.24, "volume": 601749.0}, {"date": "2024-10-22", "close": 11.47, "volume": 615970.0}, {"date": "2024-10-23", "close": 11.31, "volume": 591504.0}, {"date": "2024-10-24", "close": 11.56, "volume": 393266.0}, {"date": "2024-10-25", "close": 12.15, "volume": 638781.0}, {"date": "2024-10-28", "close": 12.41, "volume": 750645.0}, {"date": "2024-10-29", "close": 12.06, "volume": 645971.0}, {"date": "2024-10-30", "close": 10.34, "volume": 913060.0}, {"date": "2024-10-31", "close": 9.37, "volume": 2345394.0}, {"date": "2024-11-01", "close": 9.04, "volume": 1276553.0}, {"date": "2024-11-04", "close": 8.84, "volume": 888307.0}, {"date": "2024-11-05", "close": 8.91, "volume": 804110.0}, {"date": "2024-11-06", "close": 8.88, "volume": 765703.0}, {"date": "2024-11-07", "close": 8.18, "volume": 951819.0}, {"date": "2024-11-08", "close": 8.18, "volume": 666379.0}, {"date": "2024-11-11", "close": 8.03, "volume": 516519.0}, {"date": "2024-11-12", "close": 8.01, "volume": 453682.0}, {"date": "2024-11-13", "close": 7.095, "volume": 1036494.0}, {"date": "2024-11-14", "close": 7.11, "volume": 585974.0}, {"date": "2024-11-15", "close": 6.53, "volume": 913891.0}, {"date": "2024-11-18", "close": 6.43, "volume": 850173.0}, {"date": "2024-11-19", "close": 6.42, "volume": 453729.0}, {"date": "2024-11-20", "close": 6.28, "volume": 552719.0}, {"date": "2024-11-21", "close": 6.38, "volume": 465688.0}, {"date": "2024-11-22", "close": 6.44, "volume": 499814.0}, {"date": "2024-11-25", "close": 6.93, "volume": 748256.0}, {"date": "2024-11-26", "close": 6.89, "volume": 717315.0}, {"date": "2024-11-27", "close": 7.02, "volume": 271520.0}, {"date": "2024-11-29", "close": 7.24, "volume": 248541.0}, {"date": "2024-12-02", "close": 7.27, "volume": 565508.0}, {"date": "2024-12-03", "close": 6.87, "volume": 591884.0}, {"date": "2024-12-04", "close": 6.7, "volume": 501387.0}, {"date": "2024-12-05", "close": 6.19, "volume": 552831.0}, {"date": "2024-12-06", "close": 6.1, "volume": 731553.0}, {"date": "2024-12-09", "close": 5.79, "volume": 924118.0}, {"date": "2024-12-10", "close": 5.76, "volume": 679492.0}, {"date": "2024-12-11", "close": 6.14, "volume": 889177.0}, {"date": "2024-12-12", "close": 5.8, "volume": 865369.0}, {"date": "2024-12-13", "close": 5.64, "volume": 613310.0}, {"date": "2024-12-16", "close": 5.85, "volume": 634677.0}, {"date": "2024-12-17", "close": 4.64, "volume": 6316485.0}, {"date": "2024-12-18", "close": 3.875, "volume": 2545561.0}, {"date": "2024-12-19", "close": 4.08, "volume": 1864407.0}, {"date": "2024-12-20", "close": 4.23, "volume": 858970.0}, {"date": "2024-12-23", "close": 4.03, "volume": 602621.0}, {"date": "2024-12-24", "close": 4.01, "volume": 373952.0}, {"date": "2024-12-26", "close": 4.08, "volume": 587023.0}, {"date": "2024-12-27", "close": 4.0, "volume": 793327.0}, {"date": "2024-12-30", "close": 3.88, "volume": 887934.0}, {"date": "2024-12-31", "close": 3.88, "volume": 733817.0}, {"date": "2025-01-02", "close": 3.69, "volume": 964967.0}, {"date": "2025-01-03", "close": 3.73, "volume": 624684.0}, {"date": "2025-01-06", "close": 3.92, "volume": 959399.0}, {"date": "2025-01-07", "close": 4.01, "volume": 1936403.0}, {"date": "2025-01-08", "close": 4.27, "volume": 1183861.0}, {"date": "2025-01-10", "close": 3.98, "volume": 804592.0}, {"date": "2025-01-13", "close": 4.15, "volume": 1026304.0}, {"date": "2025-01-14", "close": 4.15, "volume": 659942.0}, {"date": "2025-01-15", "close": 4.06, "volume": 619885.0}, {"date": "2025-01-16", "close": 4.06, "volume": 399313.0}, {"date": "2025-01-17", "close": 3.975, "volume": 362268.0}, {"date": "2025-01-21", "close": 4.25, "volume": 1210396.0}, {"date": "2025-01-22", "close": 4.32, "volume": 506321.0}, {"date": "2025-01-23", "close": 4.48, "volume": 1142148.0}, {"date": "2025-01-24", "close": 4.41, "volume": 406445.0}, {"date": "2025-01-27", "close": 4.27, "volume": 406032.0}, {"date": "2025-01-28", "close": 4.27, "volume": 295215.0}, {"date": "2025-01-29", "close": 4.22, "volume": 277557.0}, {"date": "2025-01-30", "close": 4.25, "volume": 324213.0}, {"date": "2025-01-31", "close": 4.18, "volume": 300324.0}, {"date": "2025-02-03", "close": 3.93, "volume": 513484.0}, {"date": "2025-02-04", "close": 3.98, "volume": 436939.0}, {"date": "2025-02-05", "close": 4.16, "volume": 407719.0}, {"date": "2025-02-06", "close": 4.12, "volume": 242040.0}, {"date": "2025-02-07", "close": 3.745, "volume": 812840.0}, {"date": "2025-02-10", "close": 3.755, "volume": 602521.0}, {"date": "2025-02-11", "close": 3.49, "volume": 911851.0}, {"date": "2025-02-12", "close": 3.48, "volume": 575190.0}, {"date": "2025-02-13", "close": 3.61, "volume": 332582.0}, {"date": "2025-02-14", "close": 3.73, "volume": 290176.0}, {"date": "2025-02-18", "close": 3.59, "volume": 373667.0}, {"date": "2025-02-19", "close": 3.57, "volume": 249364.0}, {"date": "2025-02-20", "close": 3.65, "volume": 243136.0}, {"date": "2025-02-21", "close": 3.46, "volume": 294075.0}, {"date": "2025-02-24", "close": 3.34, "volume": 365796.0}, {"date": "2025-02-25", "close": 2.84, "volume": 1464980.0}, {"date": "2025-02-26", "close": 2.84, "volume": 713919.0}, {"date": "2025-02-27", "close": 2.8, "volume": 408249.0}, {"date": "2025-02-28", "close": 2.89, "volume": 441298.0}, {"date": "2025-03-03", "close": 2.64, "volume": 1029104.0}, {"date": "2025-03-04", "close": 2.76, "volume": 779148.0}, {"date": "2025-03-05", "close": 2.91, "volume": 615058.0}, {"date": "2025-03-06", "close": 2.8, "volume": 1134186.0}, {"date": "2025-03-07", "close": 2.71, "volume": 371061.0}, {"date": "2025-03-10", "close": 2.505, "volume": 467804.0}, {"date": "2025-03-11", "close": 2.44, "volume": 632140.0}, {"date": "2025-03-12", "close": 2.46, "volume": 495530.0}, {"date": "2025-03-13", "close": 2.66, "volume": 919683.0}, {"date": "2025-03-14", "close": 2.54, "volume": 655539.0}, {"date": "2025-03-17", "close": 2.52, "volume": 443225.0}, {"date": "2025-03-18", "close": 2.53, "volume": 455060.0}, {"date": "2025-03-19", "close": 2.73, "volume": 798413.0}, {"date": "2025-03-20", "close": 2.77, "volume": 410688.0}, {"date": "2025-03-21", "close": 2.87, "volume": 993445.0}, {"date": "2025-03-24", "close": 2.79, "volume": 1103127.0}, {"date": "2025-03-25", "close": 2.69, "volume": 595945.0}, {"date": "2025-03-26", "close": 2.52, "volume": 738014.0}, {"date": "2025-03-27", "close": 2.49, "volume": 814250.0}, {"date": "2025-03-28", "close": 2.3, "volume": 341956.0}, {"date": "2025-03-31", "close": 2.13, "volume": 752415.0}, {"date": "2025-04-01", "close": 1.99, "volume": 1217497.0}, {"date": "2025-04-02", "close": 2.16, "volume": 915609.0}, {"date": "2025-04-03", "close": 1.95, "volume": 663481.0}, {"date": "2025-04-04", "close": 2.12, "volume": 736801.0}, {"date": "2025-04-07", "close": 2.005, "volume": 1011227.0}, {"date": "2025-04-08", "close": 1.71, "volume": 1058682.0}, {"date": "2025-04-09", "close": 1.825, "volume": 1061051.0}, {"date": "2025-04-10", "close": 1.73, "volume": 723554.0}, {"date": "2025-04-11", "close": 1.75, "volume": 396795.0}, {"date": "2025-04-14", "close": 1.62, "volume": 679140.0}, {"date": "2025-04-15", "close": 1.73, "volume": 831085.0}, {"date": "2025-04-16", "close": 1.59, "volume": 585146.0}, {"date": "2025-04-17", "close": 1.69, "volume": 868399.0}, {"date": "2025-04-21", "close": 1.72, "volume": 968479.0}, {"date": "2025-04-22", "close": 1.95, "volume": 1062853.0}, {"date": "2025-04-23", "close": 2.06, "volume": 729136.0}, {"date": "2025-04-24", "close": 2.3, "volume": 667369.0}, {"date": "2025-04-25", "close": 2.19, "volume": 747079.0}, {"date": "2025-04-28", "close": 2.24, "volume": 431922.0}, {"date": "2025-04-29", "close": 2.2, "volume": 376092.0}, {"date": "2025-04-30", "close": 2.1, "volume": 638678.0}, {"date": "2025-05-01", "close": 2.03, "volume": 543167.0}, {"date": "2025-05-02", "close": 2.18, "volume": 680573.0}, {"date": "2025-05-05", "close": 2.0, "volume": 425123.0}, {"date": "2025-05-06", "close": 1.67, "volume": 1432934.0}, {"date": "2025-05-07", "close": 1.7, "volume": 1131926.0}, {"date": "2025-05-08", "close": 1.75, "volume": 552522.0}, {"date": "2025-05-09", "close": 1.63, "volume": 538530.0}, {"date": "2025-05-12", "close": 1.77, "volume": 504608.0}, {"date": "2025-05-13", "close": 1.63, "volume": 744340.0}, {"date": "2025-05-14", "close": 1.46, "volume": 1084198.0}, {"date": "2025-05-15", "close": 1.43, "volume": 514396.0}, {"date": "2025-05-16", "close": 1.52, "volume": 576484.0}, {"date": "2025-05-19", "close": 1.51, "volume": 464253.0}, {"date": "2025-05-20", "close": 1.57, "volume": 621389.0}, {"date": "2025-05-21", "close": 1.45, "volume": 735175.0}, {"date": "2025-05-22", "close": 1.45, "volume": 751346.0}, {"date": "2025-05-23", "close": 1.48, "volume": 476115.0}, {"date": "2025-05-27", "close": 1.42, "volume": 818948.0}, {"date": "2025-05-28", "close": 1.39, "volume": 768004.0}, {"date": "2025-05-29", "close": 1.49, "volume": 698431.0}, {"date": "2025-05-30", "close": 1.44, "volume": 543190.0}, {"date": "2025-06-02", "close": 1.55, "volume": 592370.0}, {"date": "2025-06-03", "close": 2.49, "volume": 63292500.0}, {"date": "2025-06-04", "close": 2.86, "volume": 7598379.0}, {"date": "2025-06-05", "close": 2.45, "volume": 4103041.0}, {"date": "2025-06-06", "close": 2.49, "volume": 1264719.0}, {"date": "2025-06-09", "close": 2.63, "volume": 1553823.0}, {"date": "2025-06-10", "close": 2.53, "volume": 952088.0}, {"date": "2025-06-11", "close": 2.5, "volume": 1223823.0}, {"date": "2025-06-12", "close": 2.61, "volume": 976668.0}, {"date": "2025-06-13", "close": 2.36, "volume": 921461.0}, {"date": "2025-06-16", "close": 2.63, "volume": 1582846.0}, {"date": "2025-06-17", "close": 2.9, "volume": 2356837.0}, {"date": "2025-06-18", "close": 1.91, "volume": 11663870.0}, {"date": "2025-06-20", "close": 1.81, "volume": 2504085.0}, {"date": "2025-06-23", "close": 1.69, "volume": 1918920.0}, {"date": "2025-06-24", "close": 1.88, "volume": 1681464.0}, {"date": "2025-06-25", "close": 1.94, "volume": 1666776.0}, {"date": "2025-06-26", "close": 1.99, "volume": 1555291.0}, {"date": "2025-06-27", "close": 1.81, "volume": 4507676.0}, {"date": "2025-06-30", "close": 1.8, "volume": 1267477.0}, {"date": "2025-07-01", "close": 1.72, "volume": 2197124.0}, {"date": "2025-07-02", "close": 1.65, "volume": 1601346.0}, {"date": "2025-07-03", "close": 1.66, "volume": 1289449.0}, {"date": "2025-07-07", "close": 1.69, "volume": 1547647.0}, {"date": "2025-07-08", "close": 1.86, "volume": 1728659.0}, {"date": "2025-07-09", "close": 1.95, "volume": 2429795.0}, {"date": "2025-07-10", "close": 1.93, "volume": 1020045.0}, {"date": "2025-07-11", "close": 2.0, "volume": 729698.0}, {"date": "2025-07-14", "close": 1.94, "volume": 747923.0}, {"date": "2025-07-15", "close": 1.78, "volume": 1035773.0}, {"date": "2025-07-16", "close": 1.91, "volume": 703531.0}, {"date": "2025-07-17", "close": 1.88, "volume": 631569.0}, {"date": "2025-07-18", "close": 1.85, "volume": 401682.0}, {"date": "2025-07-21", "close": 1.83, "volume": 606049.0}, {"date": "2025-07-22", "close": 1.82, "volume": 559477.0}, {"date": "2025-07-23", "close": 1.85, "volume": 1033745.0}, {"date": "2025-07-24", "close": 1.81, "volume": 658773.0}, {"date": "2025-07-25", "close": 1.83, "volume": 1035056.0}, {"date": "2025-07-28", "close": 1.8, "volume": 800746.0}, {"date": "2025-07-29", "close": 1.65, "volume": 890074.0}, {"date": "2025-07-30", "close": 1.66, "volume": 539468.0}, {"date": "2025-07-31", "close": 1.66, "volume": 989369.0}, {"date": "2025-08-01", "close": 1.57, "volume": 1060428.0}, {"date": "2025-08-04", "close": 1.61, "volume": 596938.0}, {"date": "2025-08-05", "close": 1.58, "volume": 732703.0}, {"date": "2025-08-06", "close": 1.59, "volume": 1070030.0}, {"date": "2025-08-07", "close": 1.63, "volume": 1379736.0}, {"date": "2025-08-08", "close": 1.54, "volume": 1088532.0}, {"date": "2025-08-11", "close": 1.53, "volume": 641433.0}, {"date": "2025-08-12", "close": 1.65, "volume": 454734.0}, {"date": "2025-08-13", "close": 1.72, "volume": 744642.0}, {"date": "2025-08-14", "close": 1.69, "volume": 219453.0}, {"date": "2025-08-15", "close": 1.73, "volume": 356703.0}, {"date": "2025-08-18", "close": 1.74, "volume": 461255.0}, {"date": "2025-08-19", "close": 1.72, "volume": 337218.0}, {"date": "2025-08-20", "close": 1.78, "volume": 731436.0}, {"date": "2025-08-21", "close": 1.795, "volume": 222475.0}, {"date": "2025-08-22", "close": 1.83, "volume": 344459.0}, {"date": "2025-08-25", "close": 1.81, "volume": 794948.0}, {"date": "2025-08-26", "close": 1.83, "volume": 291386.0}, {"date": "2025-08-27", "close": 1.86, "volume": 343715.0}, {"date": "2025-08-28", "close": 1.92, "volume": 1584955.0}, {"date": "2025-08-29", "close": 1.95, "volume": 590712.0}, {"date": "2025-09-02", "close": 2.03, "volume": 871668.0}, {"date": "2025-09-03", "close": 1.92, "volume": 485518.0}, {"date": "2025-09-04", "close": 1.83, "volume": 664588.0}, {"date": "2025-09-05", "close": 1.92, "volume": 492643.0}, {"date": "2025-09-08", "close": 1.81, "volume": 637047.0}, {"date": "2025-09-09", "close": 1.86, "volume": 417736.0}, {"date": "2025-09-10", "close": 1.84, "volume": 271714.0}, {"date": "2025-09-11", "close": 1.98, "volume": 762075.0}, {"date": "2025-09-12", "close": 1.93, "volume": 527601.0}, {"date": "2025-09-15", "close": 1.96, "volume": 489589.0}, {"date": "2025-09-16", "close": 2.02, "volume": 1396535.0}, {"date": "2025-09-17", "close": 1.96, "volume": 667684.0}, {"date": "2025-09-18", "close": 2.08, "volume": 681586.0}, {"date": "2025-09-19", "close": 1.95, "volume": 1436065.0}, {"date": "2025-09-22", "close": 2.03, "volume": 673269.0}, {"date": "2025-09-23", "close": 1.99, "volume": 895614.0}, {"date": "2025-09-24", "close": 2.06, "volume": 607400.0}, {"date": "2025-09-25", "close": 2.05, "volume": 722807.0}, {"date": "2025-09-26", "close": 2.1, "volume": 670137.0}, {"date": "2025-09-29", "close": 2.06, "volume": 423362.0}, {"date": "2025-09-30", "close": 2.02, "volume": 443356.0}, {"date": "2025-10-01", "close": 2.09, "volume": 620790.0}, {"date": "2025-10-02", "close": 2.13, "volume": 417052.0}, {"date": "2025-10-03", "close": 2.15, "volume": 404163.0}, {"date": "2025-10-06", "close": 2.67, "volume": 14446820.0}, {"date": "2025-10-07", "close": 1.845, "volume": 21514950.0}, {"date": "2025-10-08", "close": 1.68, "volume": 6974648.0}, {"date": "2025-10-09", "close": 1.79, "volume": 3356692.0}, {"date": "2025-10-10", "close": 1.68, "volume": 3258129.0}, {"date": "2025-10-13", "close": 1.65, "volume": 1952677.0}, {"date": "2025-10-14", "close": 1.67, "volume": 1642385.0}, {"date": "2025-10-15", "close": 1.65, "volume": 1325510.0}, {"date": "2025-10-16", "close": 1.59, "volume": 1341154.0}, {"date": "2025-10-17", "close": 1.51, "volume": 2883916.0}, {"date": "2025-10-20", "close": 1.6, "volume": 1223982.0}, {"date": "2025-10-21", "close": 1.59, "volume": 893202.0}, {"date": "2025-10-22", "close": 1.44, "volume": 2955896.0}, {"date": "2025-10-23", "close": 1.38, "volume": 4440747.0}, {"date": "2025-10-24", "close": 1.46, "volume": 1667529.0}, {"date": "2025-10-27", "close": 1.42, "volume": 3081729.0}, {"date": "2025-10-28", "close": 1.38, "volume": 1510197.0}, {"date": "2025-10-29", "close": 1.37, "volume": 1229508.0}, {"date": "2025-10-30", "close": 1.33, "volume": 1208382.0}, {"date": "2025-10-31", "close": 1.36, "volume": 818239.0}, {"date": "2025-11-03", "close": 1.32, "volume": 1326181.0}, {"date": "2025-11-04", "close": 1.26, "volume": 1219201.0}, {"date": "2025-11-05", "close": 1.34, "volume": 909499.0}, {"date": "2025-11-06", "close": 1.3, "volume": 553908.0}, {"date": "2025-11-07", "close": 1.37, "volume": 1172386.0}, {"date": "2025-11-10", "close": 1.37, "volume": 904432.0}, {"date": "2025-11-11", "close": 1.4, "volume": 1026373.0}, {"date": "2025-11-12", "close": 1.37, "volume": 496659.0}, {"date": "2025-11-13", "close": 1.29, "volume": 1577396.0}, {"date": "2025-11-14", "close": 1.28, "volume": 698707.0}, {"date": "2025-11-17", "close": 1.16, "volume": 1980751.0}, {"date": "2025-11-18", "close": 1.18, "volume": 1017028.0}, {"date": "2025-11-19", "close": 1.1, "volume": 1419068.0}, {"date": "2025-11-20", "close": 1.0, "volume": 1571932.0}, {"date": "2025-11-21", "close": 0.982, "volume": 2546390.0}, {"date": "2025-11-24", "close": 1.01, "volume": 1100427.0}, {"date": "2025-11-25", "close": 1.03, "volume": 1052650.0}, {"date": "2025-11-26", "close": 1.07, "volume": 1019012.0}, {"date": "2025-11-28", "close": 1.09, "volume": 691559.0}, {"date": "2025-12-01", "close": 1.01, "volume": 867050.0}, {"date": "2025-12-02", "close": 0.9573, "volume": 1667059.0}, {"date": "2025-12-03", "close": 1.05, "volume": 1602000.0}, {"date": "2025-12-04", "close": 1.19, "volume": 1719559.0}, {"date": "2025-12-05", "close": 1.22, "volume": 4952191.0}, {"date": "2025-12-08", "close": 1.35, "volume": 1952097.0}, {"date": "2025-12-09", "close": 1.34, "volume": 1438905.0}, {"date": "2025-12-10", "close": 1.54, "volume": 3219424.0}, {"date": "2025-12-11", "close": 1.52, "volume": 2166768.0}, {"date": "2025-12-12", "close": 1.41, "volume": 1205466.0}, {"date": "2025-12-15", "close": 1.34, "volume": 1693389.0}, {"date": "2025-12-16", "close": 1.37, "volume": 1087650.0}, {"date": "2025-12-17", "close": 1.35, "volume": 974477.0}, {"date": "2025-12-18", "close": 1.35, "volume": 770179.0}, {"date": "2025-12-19", "close": 1.4, "volume": 1494134.0}, {"date": "2025-12-22", "close": 1.33, "volume": 1079976.0}, {"date": "2025-12-23", "close": 1.27, "volume": 894619.0}, {"date": "2025-12-24", "close": 1.29, "volume": 492924.0}, {"date": "2025-12-26", "close": 1.32, "volume": 532936.0}, {"date": "2025-12-29", "close": 1.21, "volume": 917300.0}, {"date": "2025-12-30", "close": 1.22, "volume": 703532.0}, {"date": "2025-12-31", "close": 1.24, "volume": 869362.0}, {"date": "2026-01-02", "close": 1.34, "volume": 675286.0}, {"date": "2026-01-05", "close": 1.28, "volume": 883689.0}, {"date": "2026-01-06", "close": 1.26, "volume": 599157.0}, {"date": "2026-01-07", "close": 1.33, "volume": 900926.0}, {"date": "2026-01-08", "close": 1.34, "volume": 789029.0}, {"date": "2026-01-09", "close": 1.42, "volume": 1475120.0}, {"date": "2026-01-12", "close": 1.46, "volume": 2832242.0}, {"date": "2026-01-13", "close": 1.52, "volume": 1953680.0}, {"date": "2026-01-14", "close": 1.62, "volume": 2380464.0}, {"date": "2026-01-15", "close": 1.395, "volume": 2494574.0}, {"date": "2026-01-16", "close": 1.41, "volume": 1588621.0}, {"date": "2026-01-20", "close": 1.38, "volume": 1147826.0}, {"date": "2026-01-21", "close": 1.41, "volume": 910979.0}, {"date": "2026-01-22", "close": 1.43, "volume": 738440.0}, {"date": "2026-01-23", "close": 1.34, "volume": 1141062.0}, {"date": "2026-01-26", "close": 1.27, "volume": 1118485.0}, {"date": "2026-01-27", "close": 1.3, "volume": 878777.0}, {"date": "2026-01-28", "close": 1.26, "volume": 697427.0}, {"date": "2026-01-29", "close": 1.18, "volume": 1637000.0}, {"date": "2026-01-30", "close": 1.12, "volume": 1230627.0}, {"date": "2026-02-02", "close": 1.1, "volume": 1394240.0}, {"date": "2026-02-03", "close": 1.11, "volume": 845857.0}, {"date": "2026-02-04", "close": 1.09, "volume": 1009465.0}, {"date": "2026-02-05", "close": 1.14, "volume": 2765047.0}, {"date": "2026-02-06", "close": 1.22, "volume": 1187798.0}, {"date": "2026-02-09", "close": 1.3, "volume": 1045494.0}, {"date": "2026-02-10", "close": 1.35, "volume": 1092289.0}, {"date": "2026-02-11", "close": 1.31, "volume": 656898.0}, {"date": "2026-02-12", "close": 1.25, "volume": 817539.0}, {"date": "2026-02-13", "close": 1.25, "volume": 326956.0}, {"date": "2026-02-17", "close": 1.33, "volume": 774839.0}, {"date": "2026-02-18", "close": 1.28, "volume": 708273.0}, {"date": "2026-02-19", "close": 1.32, "volume": 660188.0}, {"date": "2026-02-20", "close": 1.32, "volume": 758838.0}, {"date": "2026-02-23", "close": 1.28, "volume": 495090.0}, {"date": "2026-02-24", "close": 1.31, "volume": 1197365.0}, {"date": "2026-02-25", "close": 1.41, "volume": 1308742.0}, {"date": "2026-02-26", "close": 1.45, "volume": 873119.0}, {"date": "2026-02-27", "close": 1.37, "volume": 1165440.0}, {"date": "2026-03-02", "close": 1.37, "volume": 878263.0}, {"date": "2026-03-03", "close": 1.33, "volume": 1150102.0}, {"date": "2026-03-04", "close": 1.39, "volume": 759602.0}, {"date": "2026-03-05", "close": 1.37, "volume": 578505.0}, {"date": "2026-03-06", "close": 1.39, "volume": 527874.0}, {"date": "2026-03-09", "close": 1.42, "volume": 1413321.0}, {"date": "2026-03-10", "close": 1.47, "volume": 1722210.0}, {"date": "2026-03-11", "close": 1.5, "volume": 558391.0}, {"date": "2026-03-12", "close": 1.41, "volume": 751559.0}, {"date": "2026-03-13", "close": 1.36, "volume": 610676.0}, {"date": "2026-03-16", "close": 1.25, "volume": 1675008.0}, {"date": "2026-03-17", "close": 1.22, "volume": 1358937.0}, {"date": "2026-03-18", "close": 1.17, "volume": 1318789.0}, {"date": "2026-03-19", "close": 1.09, "volume": 1540354.0}, {"date": "2026-03-20", "close": 1.14, "volume": 984897.0}, {"date": "2026-03-23", "close": 1.12, "volume": 1058104.0}, {"date": "2026-03-24", "close": 1.13, "volume": 1027378.0}, {"date": "2026-03-25", "close": 1.22, "volume": 1935028.0}, {"date": "2026-03-26", "close": 1.37, "volume": 2904809.0}, {"date": "2026-03-27", "close": 1.32, "volume": 1851823.0}, {"date": "2026-03-30", "close": 1.32, "volume": 864740.0}, {"date": "2026-03-31", "close": 1.53, "volume": 3899392.0}, {"date": "2026-04-01", "close": 1.49, "volume": 1313350.0}, {"date": "2026-04-02", "close": 1.54, "volume": 1183562.0}, {"date": "2026-04-06", "close": 1.51, "volume": 1352972.0}, {"date": "2026-04-07", "close": 1.9, "volume": 5663327.0}, {"date": "2026-04-08", "close": 1.76, "volume": 4263926.0}, {"date": "2026-04-09", "close": 1.85, "volume": 2234333.0}, {"date": "2026-04-10", "close": 1.87, "volume": 1133515.0}, {"date": "2026-04-13", "close": 1.88, "volume": 1349590.0}, {"date": "2026-04-14", "close": 1.95, "volume": 1546753.0}, {"date": "2026-04-15", "close": 1.97, "volume": 1213556.0}, {"date": "2026-04-16", "close": 1.93, "volume": 1082935.0}, {"date": "2026-04-17", "close": 2.21, "volume": 3436966.0}, {"date": "2026-04-20", "close": 2.05, "volume": 1718681.0}, {"date": "2026-04-21", "close": 1.91, "volume": 1515839.0}, {"date": "2026-04-22", "close": 1.85, "volume": 1624125.0}, {"date": "2026-04-23", "close": 1.87, "volume": 1167701.0}, {"date": "2026-04-24", "close": 1.89, "volume": 1249480.0}, {"date": "2026-04-27", "close": 1.73, "volume": 2461247.0}, {"date": "2026-04-28", "close": 1.53, "volume": 2243112.0}, {"date": "2026-04-29", "close": 1.45, "volume": 1536950.0}, {"date": "2026-04-30", "close": 1.36, "volume": 2015196.0}, {"date": "2026-05-01", "close": 1.37, "volume": 1311727.0}, {"date": "2026-05-04", "close": 1.48, "volume": 2555743.0}, {"date": "2026-05-05", "close": 1.52, "volume": 1144136.0}, {"date": "2026-05-06", "close": 1.6, "volume": 1845782.0}, {"date": "2026-05-07", "close": 1.63, "volume": 989523.0}, {"date": "2026-05-08", "close": 1.54, "volume": 1089300.0}, {"date": "2026-05-11", "close": 1.57, "volume": 1559678.0}, {"date": "2026-05-12", "close": 1.58, "volume": 585153.0}, {"date": "2026-05-13", "close": 1.48, "volume": 917370.0}, {"date": "2026-05-14", "close": 1.43, "volume": 1243459.0}, {"date": "2026-05-15", "close": 1.35, "volume": 1913877.0}, {"date": "2026-05-18", "close": 1.25, "volume": 1800546.0}, {"date": "2026-05-19", "close": 1.22, "volume": 1094067.0}, {"date": "2026-05-20", "close": 1.33, "volume": 1139278.0}, {"date": "2026-05-21", "close": 1.37, "volume": 777920.0}, {"date": "2026-05-22", "close": 1.42, "volume": 911026.0}, {"date": "2026-05-26", "close": 1.41, "volume": 1404378.0}, {"date": "2026-05-27", "close": 1.36, "volume": 759748.0}, {"date": "2026-05-28", "close": 1.38, "volume": 696835.0}, {"date": "2026-05-29", "close": 1.38, "volume": 516677.0}, {"date": "2026-06-01", "close": 1.39, "volume": 1083252.0}, {"date": "2026-06-02", "close": 1.37, "volume": 883676.0}, {"date": "2026-06-03", "close": 1.3, "volume": 1299641.0}, {"date": "2026-06-04", "close": 1.37, "volume": 1482685.0}, {"date": "2026-06-05", "close": 1.27, "volume": 1358025.0}, {"date": "2026-06-08", "close": 1.15, "volume": 2283639.0}, {"date": "2026-06-09", "close": 1.135, "volume": 1017989.0}, {"date": "2026-06-10", "close": 1.15, "volume": 732451.0}, {"date": "2026-06-11", "close": 1.19, "volume": 775276.0}, {"date": "2026-06-12", "close": 1.17, "volume": 609702.0}, {"date": "2026-06-15", "close": 1.2, "volume": 811581.0}, {"date": "2026-06-16", "close": 1.16, "volume": 805367.0}, {"date": "2026-06-17", "close": 1.2, "volume": 707916.0}, {"date": "2026-06-18", "close": 1.18, "volume": 744070.0}, {"date": "2026-06-22", "close": 1.23, "volume": 1067715.0}, {"date": "2026-06-23", "close": 1.23, "volume": 460222.0}, {"date": "2026-06-24", "close": 1.25, "volume": 607452.0}, {"date": "2026-06-25", "close": 1.23, "volume": 1109225.0}, {"date": "2026-06-26", "close": 1.32, "volume": 1349551.0}, {"date": "2026-06-29", "close": 1.39, "volume": 1192651.0}, {"date": "2026-06-30", "close": 1.47, "volume": 1503037.0}, {"date": "2026-07-01", "close": 1.36, "volume": 1381689.0}, {"date": "2026-07-02", "close": 1.41, "volume": 1669397.0}, {"date": "2026-07-06", "close": 1.38, "volume": 845078.0}, {"date": "2026-07-07", "close": 1.4, "volume": 555272.0}, {"date": "2026-07-08", "close": 1.3, "volume": 1734050.0}, {"date": "2026-07-09", "close": 1.31, "volume": 757100.0}, {"date": "2026-07-10", "close": 1.32, "volume": 1410330.0}, {"date": "2026-07-13", "close": 1.33, "volume": 1048014.0}, {"date": "2026-07-14", "close": 1.29, "volume": 722115.0}, {"date": "2026-07-15", "close": 1.29, "volume": 577350.0}, {"date": "2026-07-16", "close": 1.26, "volume": 552942.0}, {"date": "2026-07-17", "close": 1.28, "volume": 523945.0}, {"date": "2026-07-20", "close": 1.31, "volume": 422092.0}, {"date": "2026-07-21", "close": 1.33, "volume": 306329.0}, {"date": "2026-07-22", "close": 1.29, "volume": 332030.0}, {"date": "2026-07-23", "close": 1.26, "volume": 364516.0}, {"date": "2026-07-24", "close": 1.25, "volume": 398411.0}, {"date": "2026-07-27", "close": 1.26, "volume": 536261.0}, {"date": "2026-07-28", "close": 1.25, "volume": 695233.0}, {"date": "2026-07-29", "close": 1.22, "volume": 360700.0}, {"date": "2026-07-30", "close": 1.22, "volume": 323158.0}, {"date": "2026-07-31", "close": 1.17, "volume": 473858.0}, {"date": "2026-08-03", "close": 1.2, "volume": 844084.0}, {"date": "2026-08-04", "close": 1.23, "volume": 622600.0}, {"date": "2026-08-05", "close": 1.26, "volume": 397538.0}, {"date": "2026-08-06", "close": 1.25, "volume": 434814.0}, {"date": "2026-08-07", "close": 1.26, "volume": 426824.0}], "refreshing": true}