{"ticker": "CALC", "overview": {"cik": "1534133", "ticker": "CALC", "name": "CalciMedica, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001155", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001626850-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001823197-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001825009-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001674797-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001189022-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001968793-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001576244-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001484729-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-361273", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-357258", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005261", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003558", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344689", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343428", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-31", "title": "Form EFFECT", "accession": "9999999995-26-002514", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-24", "title": "Shelf registration", "accession": "0001193125-26-316100", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-23", "title": "Form ARS", "accession": "0001193125-26-314090", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-23", "title": "Proxy statement", "accession": "0001193125-26-314085", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000074", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-13", "title": "Form PRE 14A", "accession": "0001193125-26-302112", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0000912282-26-000963", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-10", "title": "Form SCHEDULE 13D", "accession": "0000912282-26-000961", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001674797-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001674797-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CALC", "has_prices": true, "as_of": "2026-09-18", "last": 1.92, "prev_close": 1.97, "change": -0.050000000000000044, "change_pct": -0.0253807106598985, "session_volume": 60237.0, "vwap_5": 1.9732895580090346, "vwap_20": 2.2147594093323306, "vwap_60": 3.4318450223094223, "vwap_250": 4.775364562485285, "high_52w": 33.7, "low_52w": 1.92, "avg_volume_20": 101425.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001440771-26-000018", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CalciMedica, Inc.", "who_key": "CalciMedica, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CalciMedica, Inc. takes a 6% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/0001440771-26-000018-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "13DG-0000912282-26-001155", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Alafi Capital Co LLC", "who_key": "ALAFI CAPITAL CO LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ALAFI CAPITAL CO LLC moves to a 19.9% activist stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216017/0000912282-26-001155-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0001193125-26-361273", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Bering Partners II GP, l.l.c.", "who_key": "Bering Partners II GP, L.L.C.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bering Partners II GP, L.L.C. moves to a 9.99% activist stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1811744/0001193125-26-361273-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0000912282-26-001157", "src": "INSIDERS", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Alafi Capital Co LLC", "who_key": "ALAFI CAPITAL CO LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on CALC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/000091228226001157/0000912282-26-001157-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001626850-26-000001", "src": "INSIDERS", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Allan Shaw", "who_key": "Shaw Allan", "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 CALC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626850/000162685026000001/0001626850-26-000001-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001823197-26-000001", "src": "INSIDERS", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Alan Glicklich", "who_key": "Glicklich Alan", "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 CALC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823197/000182319726000001/0001823197-26-000001-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001825009-26-000002", "src": "INSIDERS", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Frederic Guerard", "who_key": "Guerard Frederic", "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 CALC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825009/000182500926000002/0001825009-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001674797-26-000006", "src": "INSIDERS", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Evgeny Zaytsev", "who_key": "Zaytsev Evgeny", "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 CALC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674797/000167479726000006/0001674797-26-000006-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001189022-26-000004", "src": "INSIDERS", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Robert N. Wilson", "who_key": "WILSON ROBERT N", "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 CALC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/000118902226000004/0001189022-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001968793-26-000006", "src": "INSIDERS", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Sudarshan Hebbar", "who_key": "Hebbar Sudarshan", "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 CALC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968793/000196879326000006/0001968793-26-000006-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001576244-26-000005", "src": "INSIDERS", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Eric W. Roberts", "who_key": "Roberts Eric W", "role": "CHIEF BUSINESS OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CALC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576244/000157624426000005/0001576244-26-000005-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001484729-26-000005", "src": "INSIDERS", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "A. Rachel Leheny", "who_key": "Leheny A. Rachel", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CALC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/000148472926000005/0001484729-26-000005-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "13DG-0001172661-26-003558", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003558-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000919574-26-005261", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CalciMedica, Inc.", "who_key": "CalciMedica, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CalciMedica, Inc. takes a 8.1% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/0000919574-26-005261-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000912282-26-000961", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Alafi Capital Co LLC", "who_key": "ALAFI CAPITAL CO LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ALAFI CAPITAL CO LLC takes a 17.1% activist stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216017/0000912282-26-000961-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-25", "mins": 188084}, {"id": "13DG-0001193125-26-295162", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Bering Partners II GP, l.l.c.", "who_key": "Bering Partners II GP, L.L.C.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bering Partners II GP, L.L.C. takes a 6.9% activist stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1811744/0001193125-26-295162-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-25", "mins": 188084}, {"id": "13DG-0000912282-26-000883", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CalciMedica, Inc.", "who_key": "CalciMedica, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CalciMedica, Inc. moves to a 1.2% activist stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/0000912282-26-000883-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-25", "mins": 188084}, {"id": "13DG-0001649553-26-000074", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CVI Investments, Inc. takes a 5.1% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000074-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-23", "mins": 190964}, {"id": "13DG-0001829126-26-006875", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Avenue Venture Opportunities Fund II, L.P.", "who_key": "Avenue Venture Opportunities Fund II, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avenue Venture Opportunities Fund II, L.P. moves to a 4.99% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1886343/0001829126-26-006875-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-23", "mins": 190964}, {"id": "13DG-0001213900-26-053986", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CalciMedica, Inc.", "who_key": "CalciMedica, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CalciMedica, Inc. moves to a 1.2% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/0001213900-26-053986-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0000921895-26-001458", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CalciMedica, Inc.", "who_key": "CalciMedica, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CalciMedica, Inc. raises a passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/0000921895-26-001458-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-03-31", "mins": 311924}], "recent_buys": [], "institutional": [{"id": "13DG-0001440771-26-000018", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CalciMedica, Inc.", "who_key": "CalciMedica, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CalciMedica, Inc. takes a 6% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/0001440771-26-000018-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "13DG-0000912282-26-001155", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Alafi Capital Co LLC", "who_key": "ALAFI CAPITAL CO LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ALAFI CAPITAL CO LLC moves to a 19.9% activist stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216017/0000912282-26-001155-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0001193125-26-361273", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Bering Partners II GP, l.l.c.", "who_key": "Bering Partners II GP, L.L.C.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bering Partners II GP, L.L.C. moves to a 9.99% activist stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1811744/0001193125-26-361273-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "13DG-0001172661-26-003558", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003558-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000919574-26-005261", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CalciMedica, Inc.", "who_key": "CalciMedica, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CalciMedica, Inc. takes a 8.1% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/0000919574-26-005261-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001649553-26-000074", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CVI Investments, Inc. takes a 5.1% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000074-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-23", "mins": 190964}, {"id": "13DG-0000912282-26-000961", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Alafi Capital Co LLC", "who_key": "ALAFI CAPITAL CO LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ALAFI CAPITAL CO LLC takes a 17.1% activist stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216017/0000912282-26-000961-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-25", "mins": 188084}, {"id": "13DG-0001193125-26-295162", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Bering Partners II GP, l.l.c.", "who_key": "Bering Partners II GP, L.L.C.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bering Partners II GP, L.L.C. takes a 6.9% activist stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1811744/0001193125-26-295162-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-25", "mins": 188084}, {"id": "13DG-0000912282-26-000883", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CalciMedica, Inc.", "who_key": "CalciMedica, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CalciMedica, Inc. moves to a 1.2% activist stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/0000912282-26-000883-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-25", "mins": 188084}, {"id": "13DG-0001829126-26-006875", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "Avenue Venture Opportunities Fund II, L.P.", "who_key": "Avenue Venture Opportunities Fund II, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avenue Venture Opportunities Fund II, L.P. moves to a 4.99% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1886343/0001829126-26-006875-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-23", "mins": 190964}, {"id": "13DG-0000921895-26-001458", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CalciMedica, Inc.", "who_key": "CalciMedica, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CalciMedica, Inc. raises a passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/0000921895-26-001458-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13DG-0001213900-26-053986", "src": "13DG", "ticker": "CALC", "cik": "1534133", "company": "CalciMedica, Inc.", "company_raw": "CalciMedica, Inc.", "who": "CalciMedica, Inc.", "who_key": "CalciMedica, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CalciMedica, Inc. moves to a 1.2% passive stake in CALC", "source_url": "https://www.sec.gov/Archives/edgar/data/1534133/0001213900-26-053986-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}], "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": "CalciMedica, Inc. - Common Stock", "new_value": "CalciMedica, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001534133", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001534133", "applied": 1, "detected_at": "2026-09-10T23:38:10.495501"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001155", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001626850-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001823197-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001825009-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001674797-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001189022-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001968793-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001576244-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001484729-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-361273", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-357258", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005261", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003558", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344689", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343428", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-31", "title": "Form EFFECT", "accession": "9999999995-26-002514", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-24", "title": "Shelf registration", "accession": "0001193125-26-316100", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-23", "title": "Form ARS", "accession": "0001193125-26-314090", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-23", "title": "Proxy statement", "accession": "0001193125-26-314085", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000074", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-13", "title": "Form PRE 14A", "accession": "0001193125-26-302112", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0000912282-26-000963", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-10", "title": "Form SCHEDULE 13D", "accession": "0000912282-26-000961", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001674797-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001674797-26-000003", "price_sensitive": false}], "performance": {"ticker": "CALC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-20", "close": 27.5, "volume": 4928.0}, {"date": "2023-03-21", "close": 31.65, "volume": 18082.0}, {"date": "2023-03-22", "close": 29.375, "volume": 13898.0}, {"date": "2023-03-23", "close": 28.275, "volume": 4249.0}, {"date": "2023-03-24", "close": 28.55, "volume": 1772.0}, {"date": "2023-03-27", "close": 28.5, "volume": 5685.0}, {"date": "2023-03-28", "close": 27.4, "volume": 12355.0}, {"date": "2023-03-29", "close": 25.0, "volume": 9168.0}, {"date": "2023-03-30", "close": 25.0, "volume": null}, {"date": "2023-03-31", "close": 25.0, "volume": null}, {"date": "2023-04-03", "close": 17.6, "volume": 3900.0}, {"date": "2023-04-04", "close": 18.1, "volume": 1326.0}, {"date": "2023-04-05", "close": 17.5, "volume": 558.0}, {"date": "2023-04-06", "close": 15.0, "volume": 433.0}, {"date": "2023-04-10", "close": 13.75, "volume": 2300.0}, {"date": "2023-04-11", "close": 11.05, "volume": 1507.0}, {"date": "2023-04-12", "close": 11.0, "volume": 208.0}, {"date": "2023-04-13", "close": 10.75, "volume": 293.0}, {"date": "2023-04-14", "close": 17.05, "volume": 2601.0}, {"date": "2023-04-17", "close": 20.775, "volume": 638.0}, {"date": "2023-04-18", "close": 20.75, "volume": 162.0}, {"date": "2023-04-19", "close": 20.75, "volume": null}, {"date": "2023-04-20", "close": 20.75, "volume": null}, {"date": "2023-04-21", "close": 20.0, "volume": 142.0}, {"date": "2023-04-24", "close": 19.7, "volume": 141.0}, {"date": "2023-04-25", "close": 17.5, "volume": 369.0}, {"date": "2023-04-26", "close": 17.5, "volume": 161.0}, {"date": "2023-04-27", "close": 18.05, "volume": 221.0}, {"date": "2023-04-28", "close": 19.35, "volume": 185.0}, {"date": "2023-05-01", "close": 19.0, "volume": 70.0}, {"date": "2023-05-02", "close": 19.0, "volume": 179.0}, {"date": "2023-05-03", "close": 17.85, "volume": 611.0}, {"date": "2023-05-04", "close": 16.15, "volume": 599.0}, {"date": "2023-05-05", "close": 16.95, "volume": 58.0}, {"date": "2023-05-08", "close": 16.25, "volume": 927.0}, {"date": "2023-05-09", "close": 12.9, "volume": 3812.0}, {"date": "2023-05-10", "close": 13.9, "volume": 971.0}, {"date": "2023-05-11", "close": 13.75, "volume": 4596.0}, {"date": "2023-05-12", "close": 13.5, "volume": 90.0}, {"date": "2023-05-15", "close": 13.45, "volume": 396.0}, {"date": "2023-05-16", "close": 13.5, "volume": 6915.0}, {"date": "2023-05-17", "close": 13.5, "volume": 3419.0}, {"date": "2023-05-18", "close": 13.125, "volume": 120.0}, {"date": "2023-05-19", "close": 15.0, "volume": 18261.0}, {"date": "2023-05-22", "close": 14.75, "volume": 2719.0}, {"date": "2023-05-23", "close": 16.15, "volume": 4768.0}, {"date": "2023-05-24", "close": 14.55, "volume": 2181.0}, {"date": "2023-05-25", "close": 15.5, "volume": 1048.0}, {"date": "2023-05-26", "close": 15.45, "volume": 154.0}, {"date": "2023-05-30", "close": 17.75, "volume": 897.0}, {"date": "2023-05-31", "close": 20.5, "volume": 846.0}, {"date": "2023-06-01", "close": 23.8, "volume": 1689.0}, {"date": "2023-06-02", "close": 24.6, "volume": 1430.0}, {"date": "2023-06-05", "close": 22.25, "volume": 715.0}, {"date": "2023-06-06", "close": 26.0, "volume": 2316.0}, {"date": "2023-06-07", "close": 26.25, "volume": 1229.0}, {"date": "2023-06-08", "close": 26.25, "volume": 547.0}, {"date": "2023-06-09", "close": 26.375, "volume": 1217.0}, {"date": "2023-06-12", "close": 26.45, "volume": 2932.0}, {"date": "2023-06-13", "close": 23.75, "volume": 1193.0}, {"date": "2023-06-14", "close": 29.2, "volume": 62896.0}, {"date": "2023-06-15", "close": 26.9, "volume": 8705.0}, {"date": "2023-06-16", "close": 25.15, "volume": 4705.0}, {"date": "2023-06-20", "close": 23.95, "volume": 2738.0}, {"date": "2023-06-21", "close": 18.527, "volume": 4640.0}, {"date": "2023-06-22", "close": 17.75, "volume": 968.0}, {"date": "2023-06-23", "close": 16.55, "volume": 887.0}, {"date": "2023-06-26", "close": 16.797, "volume": 1093.0}, {"date": "2023-06-27", "close": 21.5, "volume": 54135.0}, {"date": "2023-06-28", "close": 21.7, "volume": 4014.0}, {"date": "2023-06-29", "close": 24.25, "volume": 3624.0}, {"date": "2023-06-30", "close": 20.05, "volume": 2716.0}, {"date": "2023-07-03", "close": 19.65, "volume": 1665.0}, {"date": "2023-07-05", "close": 22.218, "volume": 3540.0}, {"date": "2023-07-06", "close": 20.0, "volume": 866.0}, {"date": "2023-07-07", "close": 19.3, "volume": 1678.0}, {"date": "2023-07-10", "close": 18.45, "volume": 5209.0}, {"date": "2023-07-11", "close": 18.0, "volume": 4398.0}, {"date": "2023-07-12", "close": 19.275, "volume": 1295.0}, {"date": "2023-07-13", "close": 18.5, "volume": 3379.0}, {"date": "2023-07-14", "close": 18.4, "volume": 1555.0}, {"date": "2023-07-17", "close": 19.35, "volume": 890.0}, {"date": "2023-07-18", "close": 18.275, "volume": 3388.0}, {"date": "2023-07-19", "close": 18.0455, "volume": 1043.0}, {"date": "2023-07-20", "close": 18.0, "volume": 698.0}, {"date": "2023-07-21", "close": 18.55, "volume": 824.0}, {"date": "2023-07-24", "close": 18.0, "volume": 3081.0}, {"date": "2023-07-25", "close": 16.9, "volume": 1975.0}, {"date": "2023-07-26", "close": 17.4, "volume": 1535.0}, {"date": "2023-07-27", "close": 17.4995, "volume": 1005.0}, {"date": "2023-07-28", "close": 17.675, "volume": 761.0}, {"date": "2023-07-31", "close": 17.5, "volume": 979.0}, {"date": "2023-08-01", "close": 16.4, "volume": 715.0}, {"date": "2023-08-02", "close": 16.3, "volume": 2001.0}, {"date": "2023-08-03", "close": 15.64, "volume": 44681.0}, {"date": "2023-08-04", "close": 15.755, "volume": 409.0}, {"date": "2023-08-07", "close": 16.388, "volume": 907.0}, {"date": "2023-08-08", "close": 16.2165, "volume": 608.0}, {"date": "2023-08-09", "close": 17.2, "volume": 500.0}, {"date": "2023-08-10", "close": 16.4, "volume": 646.0}, {"date": "2023-08-11", "close": 16.3405, "volume": 394.0}, {"date": "2023-08-14", "close": 16.0, "volume": 1580.0}, {"date": "2023-08-15", "close": 16.25, "volume": 241.0}, {"date": "2023-08-16", "close": 16.03, "volume": 5812.0}, {"date": "2023-08-17", "close": 16.3, "volume": 1885.0}, {"date": "2023-08-18", "close": 15.9685, "volume": 1727.0}, {"date": "2023-08-21", "close": 15.9105, "volume": 1051.0}, {"date": "2023-08-22", "close": 16.453, "volume": 2608.0}, {"date": "2023-08-23", "close": 16.453, "volume": null}, {"date": "2023-08-24", "close": 16.0, "volume": 908.0}, {"date": "2023-08-25", "close": 15.75, "volume": 301.0}, {"date": "2023-08-28", "close": 15.6, "volume": 47.0}, {"date": "2023-08-29", "close": 15.6995, "volume": 1010.0}, {"date": "2023-08-30", "close": 15.101, "volume": 440.0}, {"date": "2023-08-31", "close": 15.2505, "volume": 665.0}, {"date": "2023-09-01", "close": 16.0715, "volume": 8708.0}, {"date": "2023-09-05", "close": 15.45, "volume": 1218.0}, {"date": "2023-09-06", "close": 16.25, "volume": 558.0}, {"date": "2023-09-07", "close": 16.75, "volume": 200.0}, {"date": "2023-09-08", "close": 15.55, "volume": 968.0}, {"date": "2023-09-11", "close": 16.075, "volume": 609.0}, {"date": "2023-09-12", "close": 16.4265, "volume": 1049.0}, {"date": "2023-09-13", "close": 16.4, "volume": 541.0}, {"date": "2023-09-14", "close": 16.8, "volume": 233.0}, {"date": "2023-09-15", "close": 16.0, "volume": 4752.0}, {"date": "2023-09-18", "close": 15.855, "volume": 182.0}, {"date": "2023-09-19", "close": 15.5, "volume": 231.0}, {"date": "2023-09-20", "close": 13.35, "volume": 5394.0}, {"date": "2023-09-21", "close": 13.75, "volume": 318.0}, {"date": "2023-09-22", "close": 13.2, "volume": 1798.0}, {"date": "2023-09-25", "close": 13.4505, "volume": 351.0}, {"date": "2023-09-26", "close": 13.4505, "volume": null}, {"date": "2023-09-27", "close": 13.83, "volume": 193.0}, {"date": "2023-09-28", "close": 13.65, "volume": 72.0}, {"date": "2023-09-29", "close": 13.2975, "volume": 264.0}, {"date": "2023-10-02", "close": 12.45, "volume": 3527.0}, {"date": "2023-10-03", "close": 12.4975, "volume": 790.0}, {"date": "2023-10-04", "close": 12.525, "volume": 1355.0}, {"date": "2023-10-05", "close": 12.0, "volume": 530.0}, {"date": "2023-10-06", "close": 11.55, "volume": 1330.0}, {"date": "2023-10-09", "close": 12.1, "volume": 160.0}, {"date": "2023-10-10", "close": 11.15, "volume": 486.0}, {"date": "2023-10-11", "close": 11.2725, "volume": 42365.0}, {"date": "2023-10-12", "close": 10.061, "volume": 1647.0}, {"date": "2023-10-13", "close": 10.5005, "volume": 2922.0}, {"date": "2023-10-16", "close": 11.0, "volume": 1652.0}, {"date": "2023-10-17", "close": 11.0, "volume": 3576.0}, {"date": "2023-10-18", "close": 11.4445, "volume": 1710.0}, {"date": "2023-10-19", "close": 9.25, "volume": 29914.0}, {"date": "2023-10-20", "close": 9.35, "volume": 301.0}, {"date": "2023-10-23", "close": 8.9, "volume": 217.0}, {"date": "2023-10-24", "close": 8.8, "volume": 290.0}, {"date": "2023-10-25", "close": 10.2, "volume": 6506.0}, {"date": "2023-10-26", "close": 10.7, "volume": 3474.0}, {"date": "2023-10-27", "close": 11.15, "volume": 2767.0}, {"date": "2023-10-30", "close": 11.6995, "volume": 415.0}, {"date": "2023-10-31", "close": 11.0, "volume": 1130.0}, {"date": "2023-11-01", "close": 10.75, "volume": 75.0}, {"date": "2023-11-02", "close": 11.85, "volume": 16750.0}, {"date": "2023-11-03", "close": 14.25, "volume": 20903.0}, {"date": "2023-11-06", "close": 16.0005, "volume": 5138.0}, {"date": "2023-11-07", "close": 16.2495, "volume": 6032.0}, {"date": "2023-11-08", "close": 18.05, "volume": 14965.0}, {"date": "2023-11-09", "close": 15.75, "volume": 4942.0}, {"date": "2023-11-10", "close": 16.868, "volume": 2111.0}, {"date": "2023-11-13", "close": 17.0, "volume": 924.0}, {"date": "2023-11-14", "close": 16.9915, "volume": 2081.0}, {"date": "2023-11-15", "close": 17.527, "volume": 228.0}, {"date": "2023-11-16", "close": 16.8, "volume": 5634.0}, {"date": "2023-11-17", "close": 17.4, "volume": 2170.0}, {"date": "2023-11-20", "close": 15.622, "volume": 1300.0}, {"date": "2023-11-21", "close": 15.45, "volume": 84.0}, {"date": "2023-11-22", "close": 15.8, "volume": 3422.0}, {"date": "2023-11-24", "close": 16.8345, "volume": 782.0}, {"date": "2023-11-27", "close": 17.65, "volume": 1468.0}, {"date": "2023-11-28", "close": 20.7, "volume": 7753.0}, {"date": "2023-11-29", "close": 20.05, "volume": 2953.0}, {"date": "2023-11-30", "close": 20.75, "volume": 484.0}, {"date": "2023-12-01", "close": 19.6505, "volume": 681.0}, {"date": "2023-12-04", "close": 16.5, "volume": 6413.0}, {"date": "2023-12-05", "close": 17.21, "volume": 2482.0}, {"date": "2023-12-06", "close": 16.95, "volume": 1006.0}, {"date": "2023-12-07", "close": 16.925, "volume": 1020.0}, {"date": "2023-12-08", "close": 19.45, "volume": 1232.0}, {"date": "2023-12-11", "close": 16.75, "volume": 1440.0}, {"date": "2023-12-12", "close": 15.05, "volume": 3435.0}, {"date": "2023-12-13", "close": 16.3, "volume": 945.0}, {"date": "2023-12-14", "close": 15.95, "volume": 2302.0}, {"date": "2023-12-15", "close": 15.4, "volume": 637.0}, {"date": "2023-12-18", "close": 16.3935, "volume": 1453.0}, {"date": "2023-12-19", "close": 15.7, "volume": 1255.0}, {"date": "2023-12-20", "close": 15.3395, "volume": 441.0}, {"date": "2023-12-21", "close": 14.842, "volume": 612.0}, {"date": "2023-12-22", "close": 15.25, "volume": 545.0}, {"date": "2023-12-26", "close": 15.0, "volume": 2978.0}, {"date": "2023-12-27", "close": 14.5, "volume": 595.0}, {"date": "2023-12-28", "close": 14.65, "volume": 3131.0}, {"date": "2023-12-29", "close": 14.3, "volume": 775.0}, {"date": "2024-01-02", "close": 15.325, "volume": 2815.0}, {"date": "2024-01-03", "close": 17.5, "volume": 2861.0}, {"date": "2024-01-04", "close": 18.0135, "volume": 1155.0}, {"date": "2024-01-05", "close": 17.9, "volume": 458.0}, {"date": "2024-01-08", "close": 16.75, "volume": 224.0}, {"date": "2024-01-09", "close": 16.8, "volume": 199.0}, {"date": "2024-01-10", "close": 16.8, "volume": null}, {"date": "2024-01-11", "close": 16.331, "volume": 535.0}, {"date": "2024-01-12", "close": 17.05, "volume": 558.0}, {"date": "2024-01-16", "close": 17.05, "volume": 624.0}, {"date": "2024-01-17", "close": 17.6, "volume": 168.0}, {"date": "2024-01-18", "close": 21.3325, "volume": 3895.0}, {"date": "2024-01-19", "close": 23.9055, "volume": 7531.0}, {"date": "2024-01-22", "close": 25.6, "volume": 11508.0}, {"date": "2024-01-23", "close": 28.005, "volume": 5445.0}, {"date": "2024-01-24", "close": 27.3, "volume": 3482.0}, {"date": "2024-01-25", "close": 25.45, "volume": 2196.0}, {"date": "2024-01-26", "close": 27.85, "volume": 6002.0}, {"date": "2024-01-29", "close": 34.7, "volume": 12575.0}, {"date": "2024-01-30", "close": 36.5, "volume": 18597.0}, {"date": "2024-01-31", "close": 37.2, "volume": 2491.0}, {"date": "2024-02-01", "close": 31.0, "volume": 5655.0}, {"date": "2024-02-02", "close": 27.9, "volume": 5432.0}, {"date": "2024-02-05", "close": 25.5, "volume": 1882.0}, {"date": "2024-02-06", "close": 26.55, "volume": 1352.0}, {"date": "2024-02-07", "close": 28.386, "volume": 1739.0}, {"date": "2024-02-08", "close": 25.55, "volume": 3387.0}, {"date": "2024-02-09", "close": 29.0, "volume": 790.0}, {"date": "2024-02-12", "close": 28.4885, "volume": 2328.0}, {"date": "2024-02-13", "close": 26.15, "volume": 4327.0}, {"date": "2024-02-14", "close": 24.25, "volume": 4836.0}, {"date": "2024-02-15", "close": 22.55, "volume": 8538.0}, {"date": "2024-02-16", "close": 22.45, "volume": 6642.0}, {"date": "2024-02-20", "close": 21.8, "volume": 5213.0}, {"date": "2024-02-21", "close": 22.4, "volume": 1030.0}, {"date": "2024-02-22", "close": 22.025, "volume": 682.0}, {"date": "2024-02-23", "close": 22.45, "volume": 2798.0}, {"date": "2024-02-26", "close": 22.5895, "volume": 1561.0}, {"date": "2024-02-27", "close": 22.5, "volume": 1255.0}, {"date": "2024-02-28", "close": 21.831, "volume": 713.0}, {"date": "2024-02-29", "close": 21.9, "volume": 1630.0}, {"date": "2024-03-01", "close": 22.35, "volume": 7022.0}, {"date": "2024-03-04", "close": 22.5, "volume": 6371.0}, {"date": "2024-03-05", "close": 21.95, "volume": 5374.0}, {"date": "2024-03-06", "close": 22.5, "volume": 5022.0}, {"date": "2024-03-07", "close": 22.15, "volume": 7512.0}, {"date": "2024-03-08", "close": 22.5, "volume": 5555.0}, {"date": "2024-03-11", "close": 22.15, "volume": 6824.0}, {"date": "2024-03-12", "close": 22.5, "volume": 6372.0}, {"date": "2024-03-13", "close": 21.7, "volume": 6885.0}, {"date": "2024-03-14", "close": 21.8, "volume": 2865.0}, {"date": "2024-03-15", "close": 19.7, "volume": 27033.0}, {"date": "2024-03-18", "close": 18.0, "volume": 7543.0}, {"date": "2024-03-19", "close": 16.95, "volume": 3383.0}, {"date": "2024-03-20", "close": 17.3, "volume": 1422.0}, {"date": "2024-03-21", "close": 19.15, "volume": 6874.0}, {"date": "2024-03-22", "close": 20.6, "volume": 1244.0}, {"date": "2024-03-25", "close": 20.65, "volume": 610.0}, {"date": "2024-03-26", "close": 20.95, "volume": 248.0}, {"date": "2024-03-27", "close": 20.95, "volume": 2306.0}, {"date": "2024-03-28", "close": 20.8, "volume": 1343.0}, {"date": "2024-04-01", "close": 19.65, "volume": 2223.0}, {"date": "2024-04-02", "close": 20.2, "volume": 7073.0}, {"date": "2024-04-03", "close": 20.925, "volume": 6257.0}, {"date": "2024-04-04", "close": 21.75, "volume": 17282.0}, {"date": "2024-04-05", "close": 21.4765, "volume": 487.0}, {"date": "2024-04-08", "close": 21.6, "volume": 2308.0}, {"date": "2024-04-09", "close": 21.65, "volume": 1767.0}, {"date": "2024-04-10", "close": 22.05, "volume": 1336.0}, {"date": "2024-04-11", "close": 22.05, "volume": 3782.0}, {"date": "2024-04-12", "close": 22.2, "volume": 5114.0}, {"date": "2024-04-15", "close": 21.95, "volume": 4724.0}, {"date": "2024-04-16", "close": 21.6995, "volume": 1073.0}, {"date": "2024-04-17", "close": 21.6995, "volume": null}, {"date": "2024-04-18", "close": 20.05, "volume": 397.0}, {"date": "2024-04-19", "close": 20.1, "volume": 358.0}, {"date": "2024-04-22", "close": 22.575, "volume": 1101.0}, {"date": "2024-04-23", "close": 22.95, "volume": 3931.0}, {"date": "2024-04-24", "close": 27.45, "volume": 15343.0}, {"date": "2024-04-25", "close": 26.45, "volume": 3619.0}, {"date": "2024-04-26", "close": 27.25, "volume": 1788.0}, {"date": "2024-04-29", "close": 27.477, "volume": 3125.0}, {"date": "2024-04-30", "close": 28.65, "volume": 3942.0}, {"date": "2024-05-01", "close": 29.8, "volume": 4186.0}, {"date": "2024-05-02", "close": 30.0, "volume": 5161.0}, {"date": "2024-05-03", "close": 28.7, "volume": 1349.0}, {"date": "2024-05-06", "close": 28.2, "volume": 1338.0}, {"date": "2024-05-07", "close": 27.6, "volume": 1339.0}, {"date": "2024-05-08", "close": 27.9865, "volume": 2052.0}, {"date": "2024-05-09", "close": 28.25, "volume": 604.0}, {"date": "2024-05-10", "close": 28.0, "volume": 717.0}, {"date": "2024-05-13", "close": 25.9995, "volume": 4327.0}, {"date": "2024-05-14", "close": 27.75, "volume": 5185.0}, {"date": "2024-05-15", "close": 27.4, "volume": 2717.0}, {"date": "2024-05-16", "close": 27.15, "volume": 2015.0}, {"date": "2024-05-17", "close": 27.25, "volume": 11185.0}, {"date": "2024-05-20", "close": 27.0, "volume": 708.0}, {"date": "2024-05-21", "close": 27.0, "volume": 1466.0}, {"date": "2024-05-22", "close": 26.9, "volume": 681.0}, {"date": "2024-05-23", "close": 25.8, "volume": 4877.0}, {"date": "2024-05-24", "close": 26.0, "volume": 4773.0}, {"date": "2024-05-28", "close": 26.2, "volume": 933.0}, {"date": "2024-05-29", "close": 27.25, "volume": 37916.0}, {"date": "2024-05-30", "close": 28.35, "volume": 1554.0}, {"date": "2024-05-31", "close": 28.4, "volume": 1319.0}, {"date": "2024-06-03", "close": 28.45, "volume": 1130.0}, {"date": "2024-06-04", "close": 28.125, "volume": 971.0}, {"date": "2024-06-05", "close": 26.975, "volume": 677.0}, {"date": "2024-06-06", "close": 26.15, "volume": 402.0}, {"date": "2024-06-07", "close": 25.55, "volume": 329.0}, {"date": "2024-06-10", "close": 25.3, "volume": 559.0}, {"date": "2024-06-11", "close": 26.15, "volume": 490.0}, {"date": "2024-06-12", "close": 25.3, "volume": 764.0}, {"date": "2024-06-13", "close": 25.2, "volume": 1398.0}, {"date": "2024-06-14", "close": 24.4, "volume": 2281.0}, {"date": "2024-06-17", "close": 24.25, "volume": 675.0}, {"date": "2024-06-18", "close": 25.2, "volume": 3615.0}, {"date": "2024-06-20", "close": 26.0, "volume": 9430.0}, {"date": "2024-06-21", "close": 26.75, "volume": 4371.0}, {"date": "2024-06-24", "close": 26.25, "volume": 4629.0}, {"date": "2024-06-25", "close": 25.9, "volume": 3748.0}, {"date": "2024-06-26", "close": 23.3, "volume": 18415.0}, {"date": "2024-06-27", "close": 15.75, "volume": 166824.0}, {"date": "2024-06-28", "close": 19.8, "volume": 49342.0}, {"date": "2024-07-01", "close": 21.25, "volume": 8897.0}, {"date": "2024-07-02", "close": 20.05, "volume": 6727.0}, {"date": "2024-07-03", "close": 21.3, "volume": 6252.0}, {"date": "2024-07-05", "close": 21.2, "volume": 984.0}, {"date": "2024-07-08", "close": 21.25, "volume": 6365.0}, {"date": "2024-07-09", "close": 22.2, "volume": 5333.0}, {"date": "2024-07-10", "close": 22.9, "volume": 8150.0}, {"date": "2024-07-11", "close": 23.6, "volume": 5470.0}, {"date": "2024-07-12", "close": 24.45, "volume": 4583.0}, {"date": "2024-07-15", "close": 24.05, "volume": 1592.0}, {"date": "2024-07-16", "close": 24.4, "volume": 1695.0}, {"date": "2024-07-17", "close": 23.0, "volume": 3228.0}, {"date": "2024-07-18", "close": 20.85, "volume": 7148.0}, {"date": "2024-07-19", "close": 20.65, "volume": 2860.0}, {"date": "2024-07-22", "close": 20.05, "volume": 6618.0}, {"date": "2024-07-23", "close": 19.95, "volume": 4684.0}, {"date": "2024-07-24", "close": 21.05, "volume": 1706.0}, {"date": "2024-07-25", "close": 19.4, "volume": 8359.0}, {"date": "2024-07-26", "close": 19.7, "volume": 384.0}, {"date": "2024-07-29", "close": 20.75, "volume": 6442.0}, {"date": "2024-07-30", "close": 25.7, "volume": 49464.0}, {"date": "2024-07-31", "close": 23.35, "volume": 3936.0}, {"date": "2024-08-01", "close": 22.4, "volume": 2197.0}, {"date": "2024-08-02", "close": 22.55, "volume": 1478.0}, {"date": "2024-08-05", "close": 21.4, "volume": 4619.0}, {"date": "2024-08-06", "close": 21.0, "volume": 1575.0}, {"date": "2024-08-07", "close": 23.0, "volume": 1743.0}, {"date": "2024-08-08", "close": 23.25, "volume": 4385.0}, {"date": "2024-08-09", "close": 23.5, "volume": 1819.0}, {"date": "2024-08-12", "close": 23.4, "volume": 1864.0}, {"date": "2024-08-13", "close": 22.55, "volume": 1940.0}, {"date": "2024-08-14", "close": 22.65, "volume": 3889.0}, {"date": "2024-08-15", "close": 20.5, "volume": 4485.0}, {"date": "2024-08-16", "close": 20.9385, "volume": 2167.0}, {"date": "2024-08-19", "close": 21.0, "volume": 3863.0}, {"date": "2024-08-20", "close": 19.25, "volume": 3408.0}, {"date": "2024-08-21", "close": 19.5, "volume": 1505.0}, {"date": "2024-08-22", "close": 20.9, "volume": 462.0}, {"date": "2024-08-23", "close": 20.055, "volume": 41154.0}, {"date": "2024-08-26", "close": 20.65, "volume": 5143.0}, {"date": "2024-08-27", "close": 21.05, "volume": 2411.0}, {"date": "2024-08-28", "close": 21.4, "volume": 1012.0}, {"date": "2024-08-29", "close": 21.5, "volume": 1348.0}, {"date": "2024-08-30", "close": 20.85, "volume": 1712.0}, {"date": "2024-09-03", "close": 22.45, "volume": 2411.0}, {"date": "2024-09-04", "close": 25.15, "volume": 90613.0}, {"date": "2024-09-05", "close": 25.75, "volume": 4376.0}, {"date": "2024-09-06", "close": 26.5, "volume": 6385.0}, {"date": "2024-09-09", "close": 24.775, "volume": 9732.0}, {"date": "2024-09-10", "close": 24.35, "volume": 1104.0}, {"date": "2024-09-11", "close": 22.05, "volume": 60458.0}, {"date": "2024-09-12", "close": 20.8, "volume": 3493.0}, {"date": "2024-09-13", "close": 19.525, "volume": 4788.0}, {"date": "2024-09-16", "close": 20.35, "volume": 6378.0}, {"date": "2024-09-17", "close": 19.55, "volume": 3996.0}, {"date": "2024-09-18", "close": 19.55, "volume": 2560.0}, {"date": "2024-09-19", "close": 20.7, "volume": 1865.0}, {"date": "2024-09-20", "close": 24.95, "volume": 21664.0}, {"date": "2024-09-23", "close": 24.45, "volume": 6132.0}, {"date": "2024-09-24", "close": 23.5, "volume": 2160.0}, {"date": "2024-09-25", "close": 21.7, "volume": 2082.0}, {"date": "2024-09-26", "close": 22.6, "volume": 2246.0}, {"date": "2024-09-27", "close": 21.2, "volume": 5460.0}, {"date": "2024-09-30", "close": 22.15, "volume": 5243.0}, {"date": "2024-10-01", "close": 21.15, "volume": 7007.0}, {"date": "2024-10-02", "close": 21.35, "volume": 7466.0}, {"date": "2024-10-03", "close": 21.9, "volume": 4613.0}, {"date": "2024-10-04", "close": 21.793, "volume": 273.0}, {"date": "2024-10-07", "close": 19.8, "volume": 5331.0}, {"date": "2024-10-08", "close": 19.85, "volume": 2908.0}, {"date": "2024-10-09", "close": 19.9855, "volume": 4198.0}, {"date": "2024-10-10", "close": 19.7385, "volume": 1757.0}, {"date": "2024-10-11", "close": 19.05, "volume": 2138.0}, {"date": "2024-10-14", "close": 19.95, "volume": 1269.0}, {"date": "2024-10-15", "close": 19.8, "volume": 9675.0}, {"date": "2024-10-16", "close": 20.7, "volume": 2802.0}, {"date": "2024-10-17", "close": 19.7975, "volume": 824.0}, {"date": "2024-10-18", "close": 20.4, "volume": 545.0}, {"date": "2024-10-21", "close": 20.6, "volume": 845.0}, {"date": "2024-10-22", "close": 20.15, "volume": 2280.0}, {"date": "2024-10-23", "close": 20.225, "volume": 242.0}, {"date": "2024-10-24", "close": 20.7, "volume": 709.0}, {"date": "2024-10-25", "close": 20.125, "volume": 950.0}, {"date": "2024-10-28", "close": 19.7, "volume": 1061.0}, {"date": "2024-10-29", "close": 19.65, "volume": 959.0}, {"date": "2024-10-30", "close": 24.0, "volume": 58932.0}, {"date": "2024-10-31", "close": 18.5, "volume": 85523.0}, {"date": "2024-11-01", "close": 17.55, "volume": 45409.0}, {"date": "2024-11-04", "close": 17.5, "volume": 21648.0}, {"date": "2024-11-05", "close": 17.7, "volume": 21005.0}, {"date": "2024-11-06", "close": 17.5, "volume": 26170.0}, {"date": "2024-11-07", "close": 17.5, "volume": 15005.0}, {"date": "2024-11-08", "close": 17.35, "volume": 22671.0}, {"date": "2024-11-11", "close": 17.5, "volume": 14052.0}, {"date": "2024-11-12", "close": 17.45, "volume": 12256.0}, {"date": "2024-11-13", "close": 17.0, "volume": 21834.0}, {"date": "2024-11-14", "close": 16.85, "volume": 6582.0}, {"date": "2024-11-15", "close": 16.65, "volume": 13967.0}, {"date": "2024-11-18", "close": 16.9, "volume": 7355.0}, {"date": "2024-11-19", "close": 16.75, "volume": 5111.0}, {"date": "2024-11-20", "close": 17.25, "volume": 2363.0}, {"date": "2024-11-21", "close": 17.25, "volume": 3668.0}, {"date": "2024-11-22", "close": 17.25, "volume": 5446.0}, {"date": "2024-11-25", "close": 17.65, "volume": 9994.0}, {"date": "2024-11-26", "close": 16.95, "volume": 6076.0}, {"date": "2024-11-27", "close": 17.2, "volume": 4494.0}, {"date": "2024-11-29", "close": 17.25, "volume": 1093.0}, {"date": "2024-12-02", "close": 17.15, "volume": 3028.0}, {"date": "2024-12-03", "close": 15.6, "volume": 18232.0}, {"date": "2024-12-04", "close": 15.25, "volume": 9757.0}, {"date": "2024-12-05", "close": 14.95, "volume": 15844.0}, {"date": "2024-12-06", "close": 14.3, "volume": 99980.0}, {"date": "2024-12-09", "close": 14.75, "volume": 21280.0}, {"date": "2024-12-10", "close": 13.75, "volume": 17542.0}, {"date": "2024-12-11", "close": 13.5, "volume": 33523.0}, {"date": "2024-12-12", "close": 13.95, "volume": 3817.0}, {"date": "2024-12-13", "close": 13.65, "volume": 7507.0}, {"date": "2024-12-16", "close": 14.05, "volume": 3359.0}, {"date": "2024-12-17", "close": 13.9, "volume": 2977.0}, {"date": "2024-12-18", "close": 13.7, "volume": 4704.0}, {"date": "2024-12-19", "close": 13.85, "volume": 4232.0}, {"date": "2024-12-20", "close": 13.8, "volume": 13723.0}, {"date": "2024-12-23", "close": 13.8, "volume": 3851.0}, {"date": "2024-12-24", "close": 14.275, "volume": 1328.0}, {"date": "2024-12-26", "close": 15.05, "volume": 7214.0}, {"date": "2024-12-27", "close": 14.25, "volume": 9063.0}, {"date": "2024-12-30", "close": 16.45, "volume": 14255.0}, {"date": "2024-12-31", "close": 17.7, "volume": 22374.0}, {"date": "2025-01-02", "close": 16.45, "volume": 1388.0}, {"date": "2025-01-03", "close": 16.1, "volume": 2510.0}, {"date": "2025-01-06", "close": 15.95, "volume": 2165.0}, {"date": "2025-01-07", "close": 16.05, "volume": 804.0}, {"date": "2025-01-08", "close": 15.0, "volume": 1857.0}, {"date": "2025-01-10", "close": 15.1, "volume": 1502.0}, {"date": "2025-01-13", "close": 14.5, "volume": 1719.0}, {"date": "2025-01-14", "close": 15.05, "volume": 4815.0}, {"date": "2025-01-15", "close": 15.1, "volume": 3589.0}, {"date": "2025-01-16", "close": 15.85, "volume": 1561.0}, {"date": "2025-01-17", "close": 15.45, "volume": 4381.0}, {"date": "2025-01-21", "close": 15.35, "volume": 2937.0}, {"date": "2025-01-22", "close": 14.7, "volume": 4641.0}, {"date": "2025-01-23", "close": 14.45, "volume": 5053.0}, {"date": "2025-01-24", "close": 13.65, "volume": 11947.0}, {"date": "2025-01-27", "close": 13.55, "volume": 3329.0}, {"date": "2025-01-28", "close": 13.35, "volume": 1794.0}, {"date": "2025-01-29", "close": 13.15, "volume": 5436.0}, {"date": "2025-01-30", "close": 12.7, "volume": 19134.0}, {"date": "2025-01-31", "close": 12.8, "volume": 12621.0}, {"date": "2025-02-03", "close": 13.2, "volume": 26516.0}, {"date": "2025-02-04", "close": 12.8, "volume": 3915.0}, {"date": "2025-02-05", "close": 13.25, "volume": 3372.0}, {"date": "2025-02-06", "close": 13.55, "volume": 3796.0}, {"date": "2025-02-07", "close": 13.35, "volume": 1923.0}, {"date": "2025-02-10", "close": 13.75, "volume": 2847.0}, {"date": "2025-02-11", "close": 13.55, "volume": 3826.0}, {"date": "2025-02-12", "close": 12.6, "volume": 4218.0}, {"date": "2025-02-13", "close": 13.35, "volume": 4676.0}, {"date": "2025-02-14", "close": 12.55, "volume": 3322.0}, {"date": "2025-02-18", "close": 12.15, "volume": 4665.0}, {"date": "2025-02-19", "close": 12.1, "volume": 6730.0}, {"date": "2025-02-20", "close": 12.2, "volume": 869.0}, {"date": "2025-02-21", "close": 11.75, "volume": 3121.0}, {"date": "2025-02-24", "close": 11.175, "volume": 1896.0}, {"date": "2025-02-25", "close": 10.75, "volume": 910.0}, {"date": "2025-02-26", "close": 11.55, "volume": 7490.0}, {"date": "2025-02-27", "close": 11.4, "volume": 1821.0}, {"date": "2025-02-28", "close": 11.1, "volume": 601.0}, {"date": "2025-03-03", "close": 11.0, "volume": 541.0}, {"date": "2025-03-04", "close": 11.35, "volume": 65103.0}, {"date": "2025-03-05", "close": 10.65, "volume": 13171.0}, {"date": "2025-03-06", "close": 11.0, "volume": 2745.0}, {"date": "2025-03-07", "close": 11.2, "volume": 2882.0}, {"date": "2025-03-10", "close": 10.85, "volume": 1724.0}, {"date": "2025-03-11", "close": 10.35, "volume": 2506.0}, {"date": "2025-03-12", "close": 9.6, "volume": 2517.0}, {"date": "2025-03-13", "close": 9.5, "volume": 4228.0}, {"date": "2025-03-14", "close": 9.9, "volume": 4527.0}, {"date": "2025-03-17", "close": 10.25, "volume": 1706.0}, {"date": "2025-03-18", "close": 10.55, "volume": 4610.0}, {"date": "2025-03-19", "close": 10.2, "volume": 7193.0}, {"date": "2025-03-20", "close": 10.5, "volume": 4094.0}, {"date": "2025-03-21", "close": 10.05, "volume": 4098.0}, {"date": "2025-03-24", "close": 10.4, "volume": 1998.0}, {"date": "2025-03-25", "close": 10.25, "volume": 102261.0}, {"date": "2025-03-26", "close": 9.95, "volume": 63958.0}, {"date": "2025-03-27", "close": 10.35, "volume": 4494.0}, {"date": "2025-03-28", "close": 9.95, "volume": 3557.0}, {"date": "2025-03-31", "close": 9.55, "volume": 2744.0}, {"date": "2025-04-01", "close": 9.75, "volume": 17517.0}, {"date": "2025-04-02", "close": 9.25, "volume": 1596.0}, {"date": "2025-04-03", "close": 9.15, "volume": 3194.0}, {"date": "2025-04-04", "close": 9.1, "volume": 7668.0}, {"date": "2025-04-07", "close": 9.05, "volume": 3050.0}, {"date": "2025-04-08", "close": 8.5995, "volume": 7966.0}, {"date": "2025-04-09", "close": 7.9, "volume": 4209.0}, {"date": "2025-04-10", "close": 7.4, "volume": 4497.0}, {"date": "2025-04-11", "close": 7.675, "volume": 995.0}, {"date": "2025-04-14", "close": 8.145, "volume": 2540.0}, {"date": "2025-04-15", "close": 8.0, "volume": 1405.0}, {"date": "2025-04-16", "close": 7.7, "volume": 2880.0}, {"date": "2025-04-17", "close": 7.75, "volume": 869.0}, {"date": "2025-04-21", "close": 7.735, "volume": 2525.0}, {"date": "2025-04-22", "close": 7.6, "volume": 4351.0}, {"date": "2025-04-23", "close": 7.65, "volume": 8924.0}, {"date": "2025-04-24", "close": 7.625, "volume": 6592.0}, {"date": "2025-04-25", "close": 7.5, "volume": 4078.0}, {"date": "2025-04-28", "close": 7.55, "volume": 1521.0}, {"date": "2025-04-29", "close": 7.6, "volume": 1591.0}, {"date": "2025-04-30", "close": 7.85, "volume": 444.0}, {"date": "2025-05-01", "close": 7.75, "volume": 5676.0}, {"date": "2025-05-02", "close": 8.75, "volume": 8221.0}, {"date": "2025-05-05", "close": 9.735, "volume": 9659.0}, {"date": "2025-05-06", "close": 9.95, "volume": 15548.0}, {"date": "2025-05-07", "close": 10.0, "volume": 19407.0}, {"date": "2025-05-08", "close": 10.3, "volume": 12009.0}, {"date": "2025-05-09", "close": 10.0, "volume": 2750.0}, {"date": "2025-05-12", "close": 10.05, "volume": 4331.0}, {"date": "2025-05-13", "close": 9.65, "volume": 6748.0}, {"date": "2025-05-14", "close": 9.565, "volume": 15768.0}, {"date": "2025-05-15", "close": 9.7, "volume": 7525.0}, {"date": "2025-05-16", "close": 10.0, "volume": 4364.0}, {"date": "2025-05-19", "close": 9.3, "volume": 4309.0}, {"date": "2025-05-20", "close": 9.3, "volume": 3642.0}, {"date": "2025-05-21", "close": 8.75, "volume": 6891.0}, {"date": "2025-05-22", "close": 8.55, "volume": 3000.0}, {"date": "2025-05-23", "close": 9.0, "volume": 769.0}, {"date": "2025-05-27", "close": 8.8, "volume": 2352.0}, {"date": "2025-05-28", "close": 8.772, "volume": 1767.0}, {"date": "2025-05-29", "close": 8.731, "volume": 4902.0}, {"date": "2025-05-30", "close": 8.55, "volume": 923.0}, {"date": "2025-06-02", "close": 8.2, "volume": 2792.0}, {"date": "2025-06-03", "close": 8.15, "volume": 6175.0}, {"date": "2025-06-04", "close": 8.575, "volume": 2393.0}, {"date": "2025-06-05", "close": 8.3995, "volume": 5415.0}, {"date": "2025-06-06", "close": 8.7, "volume": 5625.0}, {"date": "2025-06-09", "close": 8.95, "volume": 3189.0}, {"date": "2025-06-10", "close": 9.25, "volume": 5101.0}, {"date": "2025-06-11", "close": 9.05, "volume": 3037.0}, {"date": "2025-06-12", "close": 8.75, "volume": 1595.0}, {"date": "2025-06-13", "close": 8.6, "volume": 1567.0}, {"date": "2025-06-16", "close": 8.5, "volume": 3501.0}, {"date": "2025-06-17", "close": 8.45, "volume": 5417.0}, {"date": "2025-06-18", "close": 8.45, "volume": 2801.0}, {"date": "2025-06-20", "close": 8.2, "volume": 2904.0}, {"date": "2025-06-23", "close": 7.7, "volume": 6851.0}, {"date": "2025-06-24", "close": 8.25, "volume": 4017.0}, {"date": "2025-06-25", "close": 7.85, "volume": 6584.0}, {"date": "2025-06-26", "close": 7.15, "volume": 23824.0}, {"date": "2025-06-27", "close": 7.15, "volume": 11814.0}, {"date": "2025-06-30", "close": 8.0, "volume": 11044.0}, {"date": "2025-07-01", "close": 7.8, "volume": 2935.0}, {"date": "2025-07-02", "close": 7.9, "volume": 9351.0}, {"date": "2025-07-03", "close": 8.05, "volume": 4301.0}, {"date": "2025-07-07", "close": 8.05, "volume": 2954.0}, {"date": "2025-07-08", "close": 7.95, "volume": 2916.0}, {"date": "2025-07-09", "close": 8.05, "volume": 3726.0}, {"date": "2025-07-10", "close": 8.1, "volume": 2634.0}, {"date": "2025-07-11", "close": 10.0, "volume": 78682.0}, {"date": "2025-07-14", "close": 11.6, "volume": 70845.0}, {"date": "2025-07-15", "close": 10.25, "volume": 11500.0}, {"date": "2025-07-16", "close": 10.925, "volume": 14455.0}, {"date": "2025-07-17", "close": 12.6, "volume": 24872.0}, {"date": "2025-07-18", "close": 15.05, "volume": 59466.0}, {"date": "2025-07-21", "close": 17.45, "volume": 70975.0}, {"date": "2025-07-22", "close": 18.9, "volume": 42158.0}, {"date": "2025-07-23", "close": 21.0, "volume": 42394.0}, {"date": "2025-07-24", "close": 18.45, "volume": 43132.0}, {"date": "2025-07-25", "close": 19.0, "volume": 22692.0}, {"date": "2025-07-28", "close": 18.55, "volume": 9611.0}, {"date": "2025-07-29", "close": 18.9, "volume": 9435.0}, {"date": "2025-07-30", "close": 18.4, "volume": 12450.0}, {"date": "2025-07-31", "close": 17.2, "volume": 33877.0}, {"date": "2025-08-01", "close": 14.7, "volume": 21175.0}, {"date": "2025-08-04", "close": 15.25, "volume": 8986.0}, {"date": "2025-08-05", "close": 15.0, "volume": 8469.0}, {"date": "2025-08-06", "close": 15.0, "volume": 2036.0}, {"date": "2025-08-07", "close": 14.55, "volume": 4163.0}, {"date": "2025-08-08", "close": 13.7, "volume": 5048.0}, {"date": "2025-08-11", "close": 13.8, "volume": 1580.0}, {"date": "2025-08-12", "close": 12.4, "volume": 12943.0}, {"date": "2025-08-13", "close": 11.825, "volume": 5330.0}, {"date": "2025-08-14", "close": 13.05, "volume": 2761.0}, {"date": "2025-08-15", "close": 14.55, "volume": 5753.0}, {"date": "2025-08-18", "close": 14.715, "volume": 8738.0}, {"date": "2025-08-19", "close": 13.9, "volume": 6768.0}, {"date": "2025-08-20", "close": 13.75, "volume": 2816.0}, {"date": "2025-08-21", "close": 13.95, "volume": 18493.0}, {"date": "2025-08-22", "close": 13.9, "volume": 4610.0}, {"date": "2025-08-25", "close": 13.95, "volume": 19030.0}, {"date": "2025-08-26", "close": 14.35, "volume": 3500.0}, {"date": "2025-08-27", "close": 14.5, "volume": 1729.0}, {"date": "2025-08-28", "close": 13.65, "volume": 5206.0}, {"date": "2025-08-29", "close": 13.5, "volume": 1837.0}, {"date": "2025-09-02", "close": 15.5, "volume": 81568.0}, {"date": "2025-09-03", "close": 16.1, "volume": 13701.0}, {"date": "2025-09-04", "close": 15.85, "volume": 3941.0}, {"date": "2025-09-05", "close": 15.4, "volume": 6610.0}, {"date": "2025-09-08", "close": 15.45, "volume": 9603.0}, {"date": "2025-09-09", "close": 17.9, "volume": 11844.0}, {"date": "2025-09-10", "close": 17.45, "volume": 13852.0}, {"date": "2025-09-11", "close": 17.15, "volume": 20359.0}, {"date": "2025-09-12", "close": 15.85, "volume": 13704.0}, {"date": "2025-09-15", "close": 14.25, "volume": 44974.0}, {"date": "2025-09-16", "close": 15.575, "volume": 7808.0}, {"date": "2025-09-17", "close": 16.0, "volume": 16765.0}, {"date": "2025-09-18", "close": 16.05, "volume": 7390.0}, {"date": "2025-09-19", "close": 15.1, "volume": 5318.0}, {"date": "2025-09-22", "close": 16.15, "volume": 5216.0}, {"date": "2025-09-23", "close": 15.65, "volume": 17363.0}, {"date": "2025-09-24", "close": 15.65, "volume": 24637.0}, {"date": "2025-09-25", "close": 15.05, "volume": 7147.0}, {"date": "2025-09-26", "close": 15.4, "volume": 3199.0}, {"date": "2025-09-29", "close": 15.45, "volume": 4324.0}, {"date": "2025-09-30", "close": 15.379, "volume": 8916.0}, {"date": "2025-10-01", "close": 15.3, "volume": 2036.0}, {"date": "2025-10-02", "close": 15.25, "volume": 11073.0}, {"date": "2025-10-03", "close": 16.0, "volume": 13210.0}, {"date": "2025-10-06", "close": 16.25, "volume": 9659.0}, {"date": "2025-10-07", "close": 16.95, "volume": 3500.0}, {"date": "2025-10-08", "close": 15.93, "volume": 14235.0}, {"date": "2025-10-09", "close": 16.9, "volume": 4088.0}, {"date": "2025-10-10", "close": 15.825, "volume": 48338.0}, {"date": "2025-10-13", "close": 16.3, "volume": 8183.0}, {"date": "2025-10-14", "close": 16.25, "volume": 5948.0}, {"date": "2025-10-15", "close": 15.7, "volume": 15396.0}, {"date": "2025-10-16", "close": 16.25, "volume": 7047.0}, {"date": "2025-10-17", "close": 16.05, "volume": 4717.0}, {"date": "2025-10-20", "close": 15.95, "volume": 2796.0}, {"date": "2025-10-21", "close": 15.65, "volume": 3042.0}, {"date": "2025-10-22", "close": 15.1, "volume": 11428.0}, {"date": "2025-10-23", "close": 15.35, "volume": 7191.0}, {"date": "2025-10-24", "close": 15.03, "volume": 6922.0}, {"date": "2025-10-27", "close": 15.15, "volume": 4135.0}, {"date": "2025-10-28", "close": 15.55, "volume": 5041.0}, {"date": "2025-10-29", "close": 14.85, "volume": 7893.0}, {"date": "2025-10-30", "close": 14.95, "volume": 3844.0}, {"date": "2025-10-31", "close": 14.8, "volume": 2215.0}, {"date": "2025-11-03", "close": 14.95, "volume": 8019.0}, {"date": "2025-11-04", "close": 15.25, "volume": 5432.0}, {"date": "2025-11-05", "close": 14.85, "volume": 3684.0}, {"date": "2025-11-06", "close": 15.3, "volume": 3476.0}, {"date": "2025-11-07", "close": 15.2, "volume": 3016.0}, {"date": "2025-11-10", "close": 15.3, "volume": 2737.0}, {"date": "2025-11-11", "close": 16.05, "volume": 6287.0}, {"date": "2025-11-12", "close": 16.7, "volume": 6759.0}, {"date": "2025-11-13", "close": 16.15, "volume": 5485.0}, {"date": "2025-11-14", "close": 15.0, "volume": 1577.0}, {"date": "2025-11-17", "close": 15.72, "volume": 1559.0}, {"date": "2025-11-18", "close": 15.35, "volume": 1517.0}, {"date": "2025-11-19", "close": 15.78, "volume": 16758.0}, {"date": "2025-11-20", "close": 15.8, "volume": 2823.0}, {"date": "2025-11-21", "close": 16.45, "volume": 3471.0}, {"date": "2025-11-24", "close": 20.95, "volume": 251498.0}, {"date": "2025-11-25", "close": 19.75, "volume": 24845.0}, {"date": "2025-11-26", "close": 20.5, "volume": 7692.0}, {"date": "2025-11-28", "close": 21.35, "volume": 7273.0}, {"date": "2025-12-01", "close": 21.45, "volume": 7092.0}, {"date": "2025-12-02", "close": 23.0, "volume": 9400.0}, {"date": "2025-12-03", "close": 23.45, "volume": 7842.0}, {"date": "2025-12-04", "close": 22.85, "volume": 8039.0}, {"date": "2025-12-05", "close": 21.85, "volume": 12244.0}, {"date": "2025-12-08", "close": 22.05, "volume": 40516.0}, {"date": "2025-12-09", "close": 23.15, "volume": 13553.0}, {"date": "2025-12-10", "close": 22.8, "volume": 22761.0}, {"date": "2025-12-11", "close": 22.95, "volume": 29410.0}, {"date": "2025-12-12", "close": 21.65, "volume": 12230.0}, {"date": "2025-12-15", "close": 23.15, "volume": 13202.0}, {"date": "2025-12-16", "close": 26.1, "volume": 37883.0}, {"date": "2025-12-17", "close": 25.1, "volume": 14477.0}, {"date": "2025-12-18", "close": 24.5, "volume": 10739.0}, {"date": "2025-12-19", "close": 31.75, "volume": 44792.0}, {"date": "2025-12-22", "close": 31.15, "volume": 21079.0}, {"date": "2025-12-23", "close": 30.65, "volume": 10758.0}, {"date": "2025-12-24", "close": 31.05, "volume": 3508.0}, {"date": "2025-12-26", "close": 31.15, "volume": 48763.0}, {"date": "2025-12-29", "close": 29.25, "volume": 8033.0}, {"date": "2025-12-30", "close": 28.65, "volume": 8960.0}, {"date": "2025-12-31", "close": 32.95, "volume": 23623.0}, {"date": "2026-01-02", "close": 33.7, "volume": 30171.0}, {"date": "2026-01-05", "close": 30.05, "volume": 24357.0}, {"date": "2026-01-06", "close": 28.55, "volume": 35871.0}, {"date": "2026-01-07", "close": 28.9, "volume": 8755.0}, {"date": "2026-01-08", "close": 26.65, "volume": 12117.0}, {"date": "2026-01-09", "close": 29.25, "volume": 20371.0}, {"date": "2026-01-12", "close": 27.0, "volume": 23099.0}, {"date": "2026-01-13", "close": 27.75, "volume": 21256.0}, {"date": "2026-01-14", "close": 27.35, "volume": 9244.0}, {"date": "2026-01-15", "close": 26.4, "volume": 16149.0}, {"date": "2026-01-16", "close": 25.65, "volume": 5391.0}, {"date": "2026-01-20", "close": 28.0, "volume": 10860.0}, {"date": "2026-01-21", "close": 27.85, "volume": 7419.0}, {"date": "2026-01-22", "close": 26.7, "volume": 8940.0}, {"date": "2026-01-23", "close": 26.3, "volume": 6428.0}, {"date": "2026-01-26", "close": 26.1, "volume": 8653.0}, {"date": "2026-01-27", "close": 25.6, "volume": 14171.0}, {"date": "2026-01-28", "close": 6.25, "volume": 9111694.0}, {"date": "2026-01-29", "close": 5.1, "volume": 1148363.0}, {"date": "2026-01-30", "close": 4.5, "volume": 412687.0}, {"date": "2026-02-02", "close": 3.35, "volume": 473694.0}, {"date": "2026-02-03", "close": 3.045, "volume": 260751.0}, {"date": "2026-02-04", "close": 3.3, "volume": 169164.0}, {"date": "2026-02-05", "close": 3.0545, "volume": 189834.0}, {"date": "2026-02-06", "close": 3.0005, "volume": 113885.0}, {"date": "2026-02-09", "close": 3.264, "volume": 65609.0}, {"date": "2026-02-10", "close": 3.684, "volume": 169248.0}, {"date": "2026-02-11", "close": 3.485, "volume": 86138.0}, {"date": "2026-02-12", "close": 3.5, "volume": 41119.0}, {"date": "2026-02-13", "close": 3.2755, "volume": 72862.0}, {"date": "2026-02-17", "close": 3.0635, "volume": 89202.0}, {"date": "2026-02-18", "close": 2.75, "volume": 93715.0}, {"date": "2026-02-19", "close": 2.606, "volume": 104992.0}, {"date": "2026-02-20", "close": 2.705, "volume": 100136.0}, {"date": "2026-02-23", "close": 2.825, "volume": 66467.0}, {"date": "2026-02-24", "close": 2.95, "volume": 46464.0}, {"date": "2026-02-25", "close": 2.71, "volume": 99774.0}, {"date": "2026-02-26", "close": 2.76, "volume": 28821.0}, {"date": "2026-02-27", "close": 2.5815, "volume": 49292.0}, {"date": "2026-03-02", "close": 2.535, "volume": 89296.0}, {"date": "2026-03-03", "close": 2.901, "volume": 575647.0}, {"date": "2026-03-04", "close": 3.12, "volume": 118441.0}, {"date": "2026-03-05", "close": 3.305, "volume": 80918.0}, {"date": "2026-03-06", "close": 3.635, "volume": 131258.0}, {"date": "2026-03-09", "close": 3.6555, "volume": 62716.0}, {"date": "2026-03-10", "close": 3.375, "volume": 47940.0}, {"date": "2026-03-11", "close": 3.4595, "volume": 63722.0}, {"date": "2026-03-12", "close": 3.63, "volume": 55791.0}, {"date": "2026-03-13", "close": 4.15, "volume": 175501.0}, {"date": "2026-03-16", "close": 4.4835, "volume": 87199.0}, {"date": "2026-03-17", "close": 4.1675, "volume": 49936.0}, {"date": "2026-03-18", "close": 4.112, "volume": 83221.0}, {"date": "2026-03-19", "close": 3.6875, "volume": 61601.0}, {"date": "2026-03-20", "close": 2.888, "volume": 78764.0}, {"date": "2026-03-23", "close": 3.233, "volume": 65758.0}, {"date": "2026-03-24", "close": 3.1035, "volume": 31774.0}, {"date": "2026-03-25", "close": 2.88, "volume": 38075.0}, {"date": "2026-03-26", "close": 2.9125, "volume": 27966.0}, {"date": "2026-03-27", "close": 2.845, "volume": 28832.0}, {"date": "2026-03-30", "close": 2.6, "volume": 18965.0}, {"date": "2026-03-31", "close": 2.7, "volume": 18614.0}, {"date": "2026-04-01", "close": 2.941, "volume": 30160.0}, {"date": "2026-04-02", "close": 2.925, "volume": 34370.0}, {"date": "2026-04-06", "close": 3.1205, "volume": 38661.0}, {"date": "2026-04-07", "close": 3.205, "volume": 137814.0}, {"date": "2026-04-08", "close": 3.115, "volume": 65900.0}, {"date": "2026-04-09", "close": 3.255, "volume": 96074.0}, {"date": "2026-04-10", "close": 3.089, "volume": 34060.0}, {"date": "2026-04-13", "close": 3.1295, "volume": 27206.0}, {"date": "2026-04-14", "close": 3.105, "volume": 15940.0}, {"date": "2026-04-15", "close": 3.1755, "volume": 27481.0}, {"date": "2026-04-16", "close": 3.05, "volume": 55414.0}, {"date": "2026-04-17", "close": 3.015, "volume": 14381.0}, {"date": "2026-04-20", "close": 3.3095, "volume": 37389.0}, {"date": "2026-04-21", "close": 3.023, "volume": 56927.0}, {"date": "2026-04-22", "close": 3.03, "volume": 14310.0}, {"date": "2026-04-23", "close": 2.9, "volume": 30341.0}, {"date": "2026-04-24", "close": 2.9225, "volume": 19170.0}, {"date": "2026-04-27", "close": 2.9505, "volume": 14905.0}, {"date": "2026-04-28", "close": 2.8825, "volume": 47583.0}, {"date": "2026-04-29", "close": 2.785, "volume": 16070.0}, {"date": "2026-04-30", "close": 2.95, "volume": 30789.0}, {"date": "2026-05-01", "close": 2.943, "volume": 31207.0}, {"date": "2026-05-04", "close": 2.9265, "volume": 17323.0}, {"date": "2026-05-05", "close": 3.0075, "volume": 10135.0}, {"date": "2026-05-06", "close": 3.112, "volume": 14519.0}, {"date": "2026-05-07", "close": 3.177, "volume": 53376.0}, {"date": "2026-05-08", "close": 3.145, "volume": 11549.0}, {"date": "2026-05-11", "close": 2.955, "volume": 9891.0}, {"date": "2026-05-12", "close": 3.151, "volume": 21708.0}, {"date": "2026-05-13", "close": 3.4495, "volume": 72257.0}, {"date": "2026-05-14", "close": 3.4, "volume": 16296.0}, {"date": "2026-05-15", "close": 3.2855, "volume": 48561.0}, {"date": "2026-05-18", "close": 3.1, "volume": 19162.0}, {"date": "2026-05-19", "close": 3.087, "volume": 14464.0}, {"date": "2026-05-20", "close": 3.225, "volume": 14024.0}, {"date": "2026-05-21", "close": 3.15, "volume": 23169.0}, {"date": "2026-05-22", "close": 3.1445, "volume": 10310.0}, {"date": "2026-05-26", "close": 3.8, "volume": 59309.0}, {"date": "2026-05-27", "close": 3.723, "volume": 25912.0}, {"date": "2026-05-28", "close": 4.35, "volume": 46521.0}, {"date": "2026-05-29", "close": 4.085, "volume": 62296.0}, {"date": "2026-06-01", "close": 4.21, "volume": 30960.0}, {"date": "2026-06-02", "close": 4.0025, "volume": 48659.0}, {"date": "2026-06-03", "close": 4.251, "volume": 22803.0}, {"date": "2026-06-04", "close": 4.253, "volume": 32104.0}, {"date": "2026-06-05", "close": 5.3, "volume": 598906.0}, {"date": "2026-06-08", "close": 4.79, "volume": 112981.0}, {"date": "2026-06-09", "close": 4.55, "volume": 48472.0}, {"date": "2026-06-10", "close": 4.6575, "volume": 43098.0}, {"date": "2026-06-11", "close": 4.4575, "volume": 48386.0}, {"date": "2026-06-12", "close": 4.335, "volume": 19571.0}, {"date": "2026-06-15", "close": 4.35, "volume": 10502.0}, {"date": "2026-06-16", "close": 4.29, "volume": 28723.0}, {"date": "2026-06-17", "close": 4.2, "volume": 10363.0}, {"date": "2026-06-18", "close": 3.777, "volume": 22344.0}, {"date": "2026-06-22", "close": 3.9055, "volume": 6755.0}, {"date": "2026-06-23", "close": 4.0165, "volume": 11353.0}, {"date": "2026-06-24", "close": 2.9865, "volume": 11469640.0}, {"date": "2026-06-25", "close": 3.131, "volume": 278786.0}, {"date": "2026-06-26", "close": 4.0795, "volume": 586327.0}, {"date": "2026-06-29", "close": 4.935, "volume": 417395.0}, {"date": "2026-06-30", "close": 5.15, "volume": 184111.0}, {"date": "2026-07-01", "close": 5.2, "volume": 188365.0}, {"date": "2026-07-02", "close": 4.827, "volume": 83285.0}, {"date": "2026-07-06", "close": 4.94, "volume": 84395.0}, {"date": "2026-07-07", "close": 4.7795, "volume": 90543.0}, {"date": "2026-07-08", "close": 4.5, "volume": 51151.0}, {"date": "2026-07-09", "close": 4.7495, "volume": 61036.0}, {"date": "2026-07-10", "close": 4.65, "volume": 38026.0}, {"date": "2026-07-13", "close": 4.089, "volume": 115061.0}, {"date": "2026-07-14", "close": 3.722, "volume": 67005.0}, {"date": "2026-07-15", "close": 3.9075, "volume": 41528.0}, {"date": "2026-07-16", "close": 3.47, "volume": 87590.0}, {"date": "2026-07-17", "close": 3.678, "volume": 39196.0}, {"date": "2026-07-20", "close": 3.5225, "volume": 32915.0}, {"date": "2026-07-21", "close": 3.55, "volume": 38537.0}, {"date": "2026-07-22", "close": 3.722, "volume": 105899.0}, {"date": "2026-07-23", "close": 3.5795, "volume": 24237.0}, {"date": "2026-07-24", "close": 3.7995, "volume": 54075.0}, {"date": "2026-07-27", "close": 3.5165, "volume": 40252.0}, {"date": "2026-07-28", "close": 3.589, "volume": 30394.0}, {"date": "2026-07-29", "close": 3.714, "volume": 58010.0}, {"date": "2026-07-30", "close": 4.2, "volume": 63592.0}, {"date": "2026-07-31", "close": 5.0, "volume": 102965.0}, {"date": "2026-08-03", "close": 3.7635, "volume": 226622.0}, {"date": "2026-08-04", "close": 3.975, "volume": 39612.0}, {"date": "2026-08-05", "close": 3.705, "volume": 45951.0}, {"date": "2026-08-06", "close": 3.56, "volume": 32516.0}, {"date": "2026-08-07", "close": 3.4375, "volume": 76248.0}, {"date": "2026-08-10", "close": 3.295, "volume": 38840.0}, {"date": "2026-08-11", "close": 3.2885, "volume": 33438.0}, {"date": "2026-08-12", "close": 3.0995, "volume": 42191.0}, {"date": "2026-08-13", "close": 3.2865, "volume": 91676.0}, {"date": "2026-08-14", "close": 3.3755, "volume": 24243.0}, {"date": "2026-08-17", "close": 3.3125, "volume": 15198.0}, {"date": "2026-08-18", "close": 3.19, "volume": 20724.0}, {"date": "2026-08-19", "close": 3.0655, "volume": 84730.0}, {"date": "2026-08-20", "close": 2.916, "volume": 217491.0}, {"date": "2026-08-21", "close": 2.864, "volume": 54318.0}, {"date": "2026-08-24", "close": 2.782, "volume": 50239.0}, {"date": "2026-08-25", "close": 2.94, "volume": 44153.0}, {"date": "2026-08-26", "close": 2.9375, "volume": 35467.0}, {"date": "2026-08-27", "close": 2.35, "volume": 299958.0}, {"date": "2026-08-28", "close": 2.322, "volume": 135205.0}, {"date": "2026-08-31", "close": 2.14, "volume": 166643.0}, {"date": "2026-09-01", "close": 2.0, "volume": 141365.0}, {"date": "2026-09-02", "close": 2.1, "volume": 113721.0}, {"date": "2026-09-03", "close": 2.2, "volume": 94776.0}, {"date": "2026-09-04", "close": 2.17, "volume": 94132.0}, {"date": "2026-09-08", "close": 2.02, "volume": 122611.0}, {"date": "2026-09-09", "close": 2.295, "volume": 185619.0}, {"date": "2026-09-10", "close": 2.12, "volume": 83305.0}, {"date": "2026-09-11", "close": 1.98, "volume": 23152.0}, {"date": "2026-09-14", "close": 2.0, "volume": 101284.0}, {"date": "2026-09-15", "close": 1.98, "volume": 55064.0}, {"date": "2026-09-16", "close": 1.98, "volume": 68540.0}, {"date": "2026-09-17", "close": 1.97, "volume": 98729.0}, {"date": "2026-09-18", "close": 1.92, "volume": 60237.0}], "refreshing": true}