{"ticker": "FEMY", "overview": {"cik": "1339005", "ticker": "FEMY", "name": "FEMASYS INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001140361-26-033157", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001140361-26-033145", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001622627-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032349", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032347", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032345", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032339", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032336", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032332", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "FORM 3", "accession": "0001140361-26-032328", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032324", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032320", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032317", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032314", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001140361-26-032247", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001140361-26-026239", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001140361-26-026169", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001140361-26-024265", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001140361-26-023955", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001140361-26-021081", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001140361-26-020115", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001140361-26-020059", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-018246", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001140361-26-018261", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018255", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 134000.0, "sell_n": 0, "sell_sum": 0, "net": 134000.0, "insiders": 5, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "FEMY", "has_prices": true, "as_of": "2026-09-18", "last": 2.59, "prev_close": 2.55, "change": 0.040000000000000036, "change_pct": 0.015686274509803935, "session_volume": 35227.0, "vwap_5": 2.5674180703136646, "vwap_20": 2.9749592947780967, "vwap_60": 2.7347861871213976, "vwap_250": 7.364785612110572, "high_52w": 20.8, "low_52w": 2.16, "avg_volume_20": 154101.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001440771-26-000024", "src": "13DG", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Femasys Inc", "who_key": "FEMASYS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FEMASYS INC takes a 7.2% passive stake in FEMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1339005/0001440771-26-000024-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "13DG-0001104659-26-097888", "src": "13DG", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Femasys Inc", "who_key": "FEMASYS INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FEMASYS INC takes a 9.99% activist stake in FEMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1339005/0001104659-26-097888-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "13DG-0001622627-26-000023", "src": "13DG", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Femasys Inc", "who_key": "FEMASYS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FEMASYS INC takes a 9.9% passive stake in FEMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1339005/0001622627-26-000023-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001140361-26-032336", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Jeffrey Gerald Mifek", "who_key": "Mifek Jeffrey Gerald", "role": "Chief Clinical-Medical Affairs", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10000.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 5 insiders into FEMY", "source_url": "https://www.sec.gov/Archives/edgar/data/2143295/000114036126032336/0001140361-26-032336-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001140361-26-032324", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Jeremy Alexander Sipos", "who_key": "Sipos Jeremy Alexander", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10000.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying FEMY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2111077/000114036126032324/0001140361-26-032324-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001140361-26-032320", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "John Charles Canning", "who_key": "Canning John Charles", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14000.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying FEMY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2124732/000114036126032320/0001140361-26-032320-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001140361-26-032317", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Dov Elefant", "who_key": "Elefant Dov", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FEMY lands $50K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1339005/000114036126032317/0001140361-26-032317-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001140361-26-032314", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Kathy Lee-Sepsick", "who_key": "Lee-Sepsick Kathy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50000.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FEMY catches the CEO's eye: $50K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1857109/000114036126032314/0001140361-26-032314-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001140361-26-032332", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Jeffrey Gerald Mifek", "who_key": "Mifek Jeffrey Gerald", "role": "Chief Clinical-Medical Affairs", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on FEMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143295/000114036126032332/0001140361-26-032332-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172309}, {"id": "0001140361-26-032349", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Kenneth D. Eichenbaum", "who_key": "Eichenbaum Kenneth D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on FEMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2024404/000114036126032349/0001140361-26-032349-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189589}, {"id": "0001140361-26-032347", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Edward R. Uzialko", "who_key": "Uzialko Edward R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on FEMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856783/000114036126032347/0001140361-26-032347-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189589}, {"id": "0001140361-26-032345", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Alistair Milnes", "who_key": "Milnes Alistair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on FEMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1901321/000114036126032345/0001140361-26-032345-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189589}, {"id": "0001140361-26-032339", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Charles Larsen", "who_key": "Larsen Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on FEMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857458/000114036126032339/0001140361-26-032339-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189589}, {"id": "0001683168-26-001989", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "PharmaCyte Biotech, Inc.", "who_key": "PharmaCyte Biotech, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on FEMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157075/000168316826001989/0001683168-26-001989-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332149}], "recent_buys": [{"id": "0001140361-26-032314", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Kathy Lee-Sepsick", "who_key": "Lee-Sepsick Kathy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50000.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FEMY catches the CEO's eye: $50K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1857109/000114036126032314/0001140361-26-032314-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001140361-26-032317", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Dov Elefant", "who_key": "Elefant Dov", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FEMY lands $50K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1339005/000114036126032317/0001140361-26-032317-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001140361-26-032320", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "John Charles Canning", "who_key": "Canning John Charles", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14000.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying FEMY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2124732/000114036126032320/0001140361-26-032320-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001140361-26-032324", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Jeremy Alexander Sipos", "who_key": "Sipos Jeremy Alexander", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10000.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying FEMY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2111077/000114036126032324/0001140361-26-032324-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001140361-26-032336", "src": "INSIDERS", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Jeffrey Gerald Mifek", "who_key": "Mifek Jeffrey Gerald", "role": "Chief Clinical-Medical Affairs", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10000.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 5 insiders into FEMY", "source_url": "https://www.sec.gov/Archives/edgar/data/2143295/000114036126032336/0001140361-26-032336-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}], "institutional": [{"id": "13DG-0001440771-26-000024", "src": "13DG", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Femasys Inc", "who_key": "FEMASYS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FEMASYS INC takes a 7.2% passive stake in FEMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1339005/0001440771-26-000024-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "13DG-0001104659-26-097888", "src": "13DG", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Femasys Inc", "who_key": "FEMASYS INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FEMASYS INC takes a 9.99% activist stake in FEMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1339005/0001104659-26-097888-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "13DG-0001622627-26-000023", "src": "13DG", "ticker": "FEMY", "cik": "1339005", "company": "FEMASYS INC", "company_raw": "FEMASYS INC", "who": "Femasys Inc", "who_key": "FEMASYS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FEMASYS INC takes a 9.9% passive stake in FEMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1339005/0001622627-26-000023-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}], "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": "Femasys Inc. - Common Stock", "new_value": "FEMASYS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001339005", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001339005", "applied": 1, "detected_at": "2026-10-24T10:54:57.196719"}]}, "key_people": [{"who": "Kathy Lee-Sepsick", "who_key": "Lee-Sepsick Kathy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 50000.0, "sold": 0, "net": 50000.0, "trades": 1, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50000.0, "date": "2026-08-07", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1857109/000114036126032314/0001140361-26-032314-index.htm"}], "latest": {"action": "BUY", "amount": 50000.0, "date": "2026-08-07", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1857109/000114036126032314/0001140361-26-032314-index.htm"}}, {"who": "Dov Elefant", "who_key": "Elefant Dov", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50000.0, "sold": 0, "net": 50000.0, "trades": 1, "top_score": 43.0, "lean": "buying", "history": [{"action": "BUY", "amount": 50000.0, "date": "2026-08-07", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1339005/000114036126032317/0001140361-26-032317-index.htm"}], "latest": {"action": "BUY", "amount": 50000.0, "date": "2026-08-07", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1339005/000114036126032317/0001140361-26-032317-index.htm"}}, {"who": "John Charles Canning", "who_key": "Canning John Charles", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 14000.0, "sold": 0, "net": 14000.0, "trades": 1, "top_score": 32.9, "lean": "buying", "history": [{"action": "BUY", "amount": 14000.0, "date": "2026-08-07", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2124732/000114036126032320/0001140361-26-032320-index.htm"}], "latest": {"action": "BUY", "amount": 14000.0, "date": "2026-08-07", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2124732/000114036126032320/0001140361-26-032320-index.htm"}}, {"who": "Jeremy Alexander Sipos", "who_key": "Sipos Jeremy Alexander", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10000.0, "sold": 0, "net": 10000.0, "trades": 1, "top_score": 31.2, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.0, "date": "2026-08-07", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2111077/000114036126032324/0001140361-26-032324-index.htm"}], "latest": {"action": "BUY", "amount": 10000.0, "date": "2026-08-07", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2111077/000114036126032324/0001140361-26-032324-index.htm"}}, {"who": "Jeffrey Gerald Mifek", "who_key": "Mifek Jeffrey Gerald", "role": "Chief Clinical-Medical Affairs", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10000.0, "sold": 0, "net": 10000.0, "trades": 1, "top_score": 31.2, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.0, "date": "2026-08-07", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2143295/000114036126032336/0001140361-26-032336-index.htm"}], "latest": {"action": "BUY", "amount": 10000.0, "date": "2026-08-07", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2143295/000114036126032336/0001140361-26-032336-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 134000.0}], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001140361-26-033157", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001140361-26-033145", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001622627-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032349", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032347", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032345", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032339", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032336", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032332", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "FORM 3", "accession": "0001140361-26-032328", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032324", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032320", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032317", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001140361-26-032314", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001140361-26-032247", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001140361-26-026239", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001140361-26-026169", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001140361-26-024265", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001140361-26-023955", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001140361-26-021081", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001140361-26-020115", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001140361-26-020059", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-018246", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001140361-26-018261", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018255", "price_sensitive": false}], "performance": {"ticker": "FEMY", "has_prices": true, "summary": {"n": 5, "avg": -0.026315789473684313, "win_rate": 0.0, "best": -0.026315789473684317, "worst": -0.026315789473684317, "as_of": "2026-09-18"}, "buys": [{"who": "Lee-Sepsick Kathy", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50000.0, "date": "2026-08-07", "score": 45.5, "ref_price": 2.66, "return": -0.026315789473684317}, {"who": "Elefant Dov", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50000.0, "date": "2026-08-07", "score": 43.0, "ref_price": 2.66, "return": -0.026315789473684317}, {"who": "Canning John Charles", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 14000.0, "date": "2026-08-07", "score": 32.9, "ref_price": 2.66, "return": -0.026315789473684317}, {"who": "Sipos Jeremy Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 10000.0, "date": "2026-08-07", "score": 31.2, "ref_price": 2.66, "return": -0.026315789473684317}, {"who": "Mifek Jeffrey Gerald", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Clinical-Medical Affairs", "amount": 10000.0, "date": "2026-08-07", "score": 31.2, "ref_price": 2.66, "return": -0.026315789473684317}]}, "price_series": [{"date": "2021-06-18", "close": 240.0, "volume": 62611.0}, {"date": "2021-06-21", "close": 217.0, "volume": 5397.0}, {"date": "2021-06-22", "close": 199.0, "volume": 4579.0}, {"date": "2021-06-23", "close": 209.0, "volume": 2248.0}, {"date": "2021-06-24", "close": 197.8, "volume": 1780.0}, {"date": "2021-06-25", "close": 171.0, "volume": 4270.0}, {"date": "2021-06-28", "close": 159.6, "volume": 6660.0}, {"date": "2021-06-29", "close": 163.2, "volume": 4226.0}, {"date": "2021-06-30", "close": 162.2, "volume": 166408.0}, {"date": "2021-07-01", "close": 163.0, "volume": 13514.0}, {"date": "2021-07-02", "close": 147.4, "volume": 5369.0}, {"date": "2021-07-06", "close": 141.8, "volume": 10252.0}, {"date": "2021-07-07", "close": 155.0, "volume": 7039.0}, {"date": "2021-07-08", "close": 144.0, "volume": 2688.0}, {"date": "2021-07-09", "close": 151.4, "volume": 5018.0}, {"date": "2021-07-12", "close": 148.2, "volume": 4151.0}, {"date": "2021-07-13", "close": 170.0, "volume": 34017.0}, {"date": "2021-07-14", "close": 150.0, "volume": 13513.0}, {"date": "2021-07-15", "close": 146.0, "volume": 2242.0}, {"date": "2021-07-16", "close": 149.8, "volume": 2218.0}, {"date": "2021-07-19", "close": 139.8, "volume": 9683.0}, {"date": "2021-07-20", "close": 160.4, "volume": 52729.0}, {"date": "2021-07-21", "close": 169.0, "volume": 36320.0}, {"date": "2021-07-22", "close": 163.0, "volume": 4723.0}, {"date": "2021-07-23", "close": 159.8, "volume": 3249.0}, {"date": "2021-07-26", "close": 149.0, "volume": 2024.0}, {"date": "2021-07-27", "close": 146.8, "volume": 1134.0}, {"date": "2021-07-28", "close": 144.8, "volume": 1682.0}, {"date": "2021-07-29", "close": 145.0, "volume": 1028.0}, {"date": "2021-07-30", "close": 146.0, "volume": 1231.0}, {"date": "2021-08-02", "close": 155.2, "volume": 2972.0}, {"date": "2021-08-03", "close": 147.0, "volume": 1320.0}, {"date": "2021-08-04", "close": 154.0, "volume": 643.0}, {"date": "2021-08-05", "close": 144.8, "volume": 1457.0}, {"date": "2021-08-06", "close": 144.2, "volume": 456.0}, {"date": "2021-08-09", "close": 150.0, "volume": 867.0}, {"date": "2021-08-10", "close": 142.8, "volume": 942.0}, {"date": "2021-08-11", "close": 147.8, "volume": 3129.0}, {"date": "2021-08-12", "close": 143.8, "volume": 484.0}, {"date": "2021-08-13", "close": 141.0, "volume": 434.0}, {"date": "2021-08-16", "close": 138.9, "volume": 1291.0}, {"date": "2021-08-17", "close": 132.0, "volume": 2302.0}, {"date": "2021-08-18", "close": 133.8, "volume": 268.0}, {"date": "2021-08-19", "close": 133.4, "volume": 383.0}, {"date": "2021-08-20", "close": 134.0, "volume": 5434.0}, {"date": "2021-08-23", "close": 147.0, "volume": 2012.0}, {"date": "2021-08-24", "close": 135.198, "volume": 1238.0}, {"date": "2021-08-25", "close": 135.6, "volume": 480.0}, {"date": "2021-08-26", "close": 132.3, "volume": 342.0}, {"date": "2021-08-27", "close": 134.9, "volume": 383.0}, {"date": "2021-08-30", "close": 139.0, "volume": 978.0}, {"date": "2021-08-31", "close": 159.2, "volume": 14767.0}, {"date": "2021-09-01", "close": 158.4, "volume": 2319.0}, {"date": "2021-09-02", "close": 150.4, "volume": 1131.0}, {"date": "2021-09-03", "close": 146.6, "volume": 998.0}, {"date": "2021-09-07", "close": 156.6, "volume": 891.0}, {"date": "2021-09-08", "close": 151.6, "volume": 1252.0}, {"date": "2021-09-09", "close": 150.0, "volume": 1546.0}, {"date": "2021-09-10", "close": 150.4, "volume": 1779.0}, {"date": "2021-09-13", "close": 142.2, "volume": 996.0}, {"date": "2021-09-14", "close": 147.2, "volume": 384.0}, {"date": "2021-09-15", "close": 144.8, "volume": 960.0}, {"date": "2021-09-16", "close": 145.4, "volume": 671.0}, {"date": "2021-09-17", "close": 142.6, "volume": 1803.0}, {"date": "2021-09-20", "close": 135.4, "volume": 2076.0}, {"date": "2021-09-21", "close": 130.4, "volume": 2280.0}, {"date": "2021-09-22", "close": 135.8, "volume": 4127.0}, {"date": "2021-09-23", "close": 144.0, "volume": 3430.0}, {"date": "2021-09-24", "close": 151.8, "volume": 4353.0}, {"date": "2021-09-27", "close": 142.4, "volume": 2049.0}, {"date": "2021-09-28", "close": 143.554, "volume": 1158.0}, {"date": "2021-09-29", "close": 144.0, "volume": 1101.0}, {"date": "2021-09-30", "close": 137.8, "volume": 588.0}, {"date": "2021-10-01", "close": 144.0, "volume": 986.0}, {"date": "2021-10-04", "close": 140.2, "volume": 942.0}, {"date": "2021-10-05", "close": 141.76, "volume": 74.0}, {"date": "2021-10-06", "close": 139.0, "volume": 117.0}, {"date": "2021-10-07", "close": 140.0, "volume": 246.0}, {"date": "2021-10-08", "close": 141.4, "volume": 374.0}, {"date": "2021-10-11", "close": 142.4, "volume": 463.0}, {"date": "2021-10-12", "close": 142.6, "volume": 1125.0}, {"date": "2021-10-13", "close": 145.0, "volume": 4897.0}, {"date": "2021-10-14", "close": 143.6, "volume": 294.0}, {"date": "2021-10-15", "close": 140.0, "volume": 208.0}, {"date": "2021-10-18", "close": 139.8, "volume": 382.0}, {"date": "2021-10-19", "close": 140.0, "volume": 462.0}, {"date": "2021-10-20", "close": 142.6, "volume": 561.0}, {"date": "2021-10-21", "close": 142.4, "volume": 1372.0}, {"date": "2021-10-22", "close": 139.2, "volume": 731.0}, {"date": "2021-10-25", "close": 139.8, "volume": 627.0}, {"date": "2021-10-26", "close": 142.8, "volume": 782.0}, {"date": "2021-10-27", "close": 140.4, "volume": 209.0}, {"date": "2021-10-28", "close": 139.8, "volume": 497.0}, {"date": "2021-10-29", "close": 138.6, "volume": 704.0}, {"date": "2021-11-01", "close": 133.2, "volume": 392.0}, {"date": "2021-11-02", "close": 135.2, "volume": 1100.0}, {"date": "2021-11-03", "close": 135.8, "volume": 148.0}, {"date": "2021-11-04", "close": 140.0, "volume": 2742.0}, {"date": "2021-11-05", "close": 145.0, "volume": 1828.0}, {"date": "2021-11-08", "close": 160.4, "volume": 22044.0}, {"date": "2021-11-09", "close": 152.2, "volume": 5446.0}, {"date": "2021-11-10", "close": 145.2, "volume": 1721.0}, {"date": "2021-11-11", "close": 148.2, "volume": 2451.0}, {"date": "2021-11-12", "close": 142.6, "volume": 641.0}, {"date": "2021-11-15", "close": 137.2, "volume": 2139.0}, {"date": "2021-11-16", "close": 136.4, "volume": 1124.0}, {"date": "2021-11-17", "close": 128.6, "volume": 3375.0}, {"date": "2021-11-18", "close": 102.2, "volume": 10458.0}, {"date": "2021-11-19", "close": 100.2, "volume": 2217.0}, {"date": "2021-11-22", "close": 97.6, "volume": 3140.0}, {"date": "2021-11-23", "close": 81.2, "volume": 4890.0}, {"date": "2021-11-24", "close": 99.8, "volume": 117640.0}, {"date": "2021-11-26", "close": 90.8, "volume": 4562.0}, {"date": "2021-11-29", "close": 108.2, "volume": 9200.0}, {"date": "2021-11-30", "close": 107.6, "volume": 1312.0}, {"date": "2021-12-01", "close": 93.6, "volume": 5159.0}, {"date": "2021-12-02", "close": 97.4, "volume": 1180.0}, {"date": "2021-12-03", "close": 90.8, "volume": 628.0}, {"date": "2021-12-06", "close": 89.6, "volume": 1155.0}, {"date": "2021-12-07", "close": 90.6, "volume": 2118.0}, {"date": "2021-12-08", "close": 93.2, "volume": 62031.0}, {"date": "2021-12-09", "close": 89.0, "volume": 16350.0}, {"date": "2021-12-10", "close": 89.2, "volume": 4212.0}, {"date": "2021-12-13", "close": 85.8, "volume": 1378.0}, {"date": "2021-12-14", "close": 85.6, "volume": 3098.0}, {"date": "2021-12-15", "close": 80.8, "volume": 10648.0}, {"date": "2021-12-16", "close": 81.4, "volume": 7447.0}, {"date": "2021-12-17", "close": 82.4, "volume": 1996.0}, {"date": "2021-12-20", "close": 83.4, "volume": 5216.0}, {"date": "2021-12-21", "close": 82.4, "volume": 6575.0}, {"date": "2021-12-22", "close": 87.8, "volume": 5374.0}, {"date": "2021-12-23", "close": 91.6, "volume": 6201.0}, {"date": "2021-12-27", "close": 78.4, "volume": 33910.0}, {"date": "2021-12-28", "close": 70.4, "volume": 27032.0}, {"date": "2021-12-29", "close": 69.8, "volume": 21377.0}, {"date": "2021-12-30", "close": 72.4, "volume": 9578.0}, {"date": "2021-12-31", "close": 78.0, "volume": 4005.0}, {"date": "2022-01-03", "close": 79.8, "volume": 1772.0}, {"date": "2022-01-04", "close": 77.6, "volume": 7170.0}, {"date": "2022-01-05", "close": 69.8, "volume": 4221.0}, {"date": "2022-01-06", "close": 62.6, "volume": 3166.0}, {"date": "2022-01-07", "close": 65.2, "volume": 17337.0}, {"date": "2022-01-10", "close": 63.7, "volume": 3253.0}, {"date": "2022-01-11", "close": 64.2, "volume": 7722.0}, {"date": "2022-01-12", "close": 67.0, "volume": 7986.0}, {"date": "2022-01-13", "close": 63.6, "volume": 3978.0}, {"date": "2022-01-14", "close": 63.2, "volume": 2362.0}, {"date": "2022-01-18", "close": 62.6, "volume": 1147.0}, {"date": "2022-01-19", "close": 64.8, "volume": 6076.0}, {"date": "2022-01-20", "close": 64.6, "volume": 988.0}, {"date": "2022-01-21", "close": 56.2, "volume": 2677.0}, {"date": "2022-01-24", "close": 58.0, "volume": 3107.0}, {"date": "2022-01-25", "close": 60.6, "volume": 1640.0}, {"date": "2022-01-26", "close": 60.0, "volume": 9281.0}, {"date": "2022-01-27", "close": 55.8, "volume": 4037.0}, {"date": "2022-01-28", "close": 58.6, "volume": 4368.0}, {"date": "2022-01-31", "close": 59.8, "volume": 7258.0}, {"date": "2022-02-01", "close": 59.4, "volume": 1283.0}, {"date": "2022-02-02", "close": 60.0, "volume": 1040.0}, {"date": "2022-02-03", "close": 59.8, "volume": 3445.0}, {"date": "2022-02-04", "close": 65.8, "volume": 3917.0}, {"date": "2022-02-07", "close": 58.8, "volume": 2576.0}, {"date": "2022-02-08", "close": 61.2, "volume": 6068.0}, {"date": "2022-02-09", "close": 63.2, "volume": 7104.0}, {"date": "2022-02-10", "close": 69.4, "volume": 39810.0}, {"date": "2022-02-11", "close": 58.0, "volume": 28431.0}, {"date": "2022-02-14", "close": 56.0, "volume": 11865.0}, {"date": "2022-02-15", "close": 60.6, "volume": 4972.0}, {"date": "2022-02-16", "close": 65.8, "volume": 7585.0}, {"date": "2022-02-17", "close": 64.8, "volume": 1508.0}, {"date": "2022-02-18", "close": 61.4, "volume": 927.0}, {"date": "2022-02-22", "close": 59.6, "volume": 1879.0}, {"date": "2022-02-23", "close": 59.8, "volume": 478.0}, {"date": "2022-02-24", "close": 57.2, "volume": 11144.0}, {"date": "2022-02-25", "close": 60.2, "volume": 3290.0}, {"date": "2022-02-28", "close": 59.4, "volume": 38586.0}, {"date": "2022-03-01", "close": 53.2, "volume": 18073.0}, {"date": "2022-03-02", "close": 48.6, "volume": 41095.0}, {"date": "2022-03-03", "close": 46.6, "volume": 8288.0}, {"date": "2022-03-04", "close": 44.8, "volume": 5475.0}, {"date": "2022-03-07", "close": 42.0, "volume": 3890.0}, {"date": "2022-03-08", "close": 39.0, "volume": 11734.0}, {"date": "2022-03-09", "close": 41.0, "volume": 3107.0}, {"date": "2022-03-10", "close": 38.6, "volume": 6876.0}, {"date": "2022-03-11", "close": 41.8, "volume": 14223.0}, {"date": "2022-03-14", "close": 39.0, "volume": 1880.0}, {"date": "2022-03-15", "close": 38.8, "volume": 769.0}, {"date": "2022-03-16", "close": 35.2, "volume": 3542.0}, {"date": "2022-03-17", "close": 41.8, "volume": 10126.0}, {"date": "2022-03-18", "close": 39.8, "volume": 5645.0}, {"date": "2022-03-21", "close": 38.6, "volume": 4950.0}, {"date": "2022-03-22", "close": 37.8, "volume": 21490.0}, {"date": "2022-03-23", "close": 47.0, "volume": 76354.0}, {"date": "2022-03-24", "close": 46.2, "volume": 146494.0}, {"date": "2022-03-25", "close": 44.4, "volume": 16967.0}, {"date": "2022-03-28", "close": 44.4, "volume": 6884.0}, {"date": "2022-03-29", "close": 46.6, "volume": 7674.0}, {"date": "2022-03-30", "close": 46.0, "volume": 6872.0}, {"date": "2022-03-31", "close": 45.2, "volume": 999.0}, {"date": "2022-04-01", "close": 42.4, "volume": 2613.0}, {"date": "2022-04-04", "close": 42.4, "volume": 2236.0}, {"date": "2022-04-05", "close": 41.2, "volume": 1925.0}, {"date": "2022-04-06", "close": 41.0, "volume": 1549.0}, {"date": "2022-04-07", "close": 41.2, "volume": 1360.0}, {"date": "2022-04-08", "close": 39.562, "volume": 809.0}, {"date": "2022-04-11", "close": 37.0, "volume": 3337.0}, {"date": "2022-04-12", "close": 32.6, "volume": 5175.0}, {"date": "2022-04-13", "close": 33.6, "volume": 3895.0}, {"date": "2022-04-14", "close": 32.0, "volume": 1951.0}, {"date": "2022-04-18", "close": 30.2, "volume": 1006.0}, {"date": "2022-04-19", "close": 31.018, "volume": 702.0}, {"date": "2022-04-20", "close": 30.8, "volume": 806.0}, {"date": "2022-04-21", "close": 30.8, "volume": 5509.0}, {"date": "2022-04-22", "close": 31.4, "volume": 957.0}, {"date": "2022-04-25", "close": 32.0, "volume": 4042.0}, {"date": "2022-04-26", "close": 32.0, "volume": 1230.0}, {"date": "2022-04-27", "close": 32.6, "volume": 33943.0}, {"date": "2022-04-28", "close": 32.6, "volume": 4365.0}, {"date": "2022-04-29", "close": 32.8, "volume": 575.0}, {"date": "2022-05-02", "close": 32.6, "volume": 1975.0}, {"date": "2022-05-03", "close": 35.8, "volume": 2316.0}, {"date": "2022-05-04", "close": 39.6, "volume": 5633.0}, {"date": "2022-05-05", "close": 34.4, "volume": 1130.0}, {"date": "2022-05-06", "close": 32.4, "volume": 597.0}, {"date": "2022-05-09", "close": 29.8, "volume": 391.0}, {"date": "2022-05-10", "close": 31.0, "volume": 1513.0}, {"date": "2022-05-11", "close": 28.8, "volume": 395.0}, {"date": "2022-05-12", "close": 29.6, "volume": 532.0}, {"date": "2022-05-13", "close": 29.7, "volume": 526.0}, {"date": "2022-05-16", "close": 33.6, "volume": 642.0}, {"date": "2022-05-17", "close": 32.0, "volume": 1014.0}, {"date": "2022-05-18", "close": 31.0, "volume": 154.0}, {"date": "2022-05-19", "close": 34.6, "volume": 952.0}, {"date": "2022-05-20", "close": 34.0, "volume": 3443.0}, {"date": "2022-05-23", "close": 35.8, "volume": 1417.0}, {"date": "2022-05-24", "close": 29.0, "volume": 6569.0}, {"date": "2022-05-25", "close": 32.0, "volume": 2458.0}, {"date": "2022-05-26", "close": 32.0, "volume": 749.0}, {"date": "2022-05-27", "close": 31.0, "volume": 1131.0}, {"date": "2022-05-31", "close": 30.8, "volume": 619.0}, {"date": "2022-06-01", "close": 34.0, "volume": 1818.0}, {"date": "2022-06-02", "close": 32.2, "volume": 626.0}, {"date": "2022-06-03", "close": 30.0, "volume": 757.0}, {"date": "2022-06-06", "close": 30.4, "volume": 788.0}, {"date": "2022-06-07", "close": 32.4, "volume": 276.0}, {"date": "2022-06-08", "close": 30.0, "volume": 746.0}, {"date": "2022-06-09", "close": 29.9, "volume": 675.0}, {"date": "2022-06-10", "close": 30.0, "volume": 1225.0}, {"date": "2022-06-13", "close": 28.2, "volume": 972.0}, {"date": "2022-06-14", "close": 28.0, "volume": 358.0}, {"date": "2022-06-15", "close": 26.0, "volume": 362.0}, {"date": "2022-06-16", "close": 26.0, "volume": 658.0}, {"date": "2022-06-17", "close": 28.6, "volume": 698.0}, {"date": "2022-06-21", "close": 29.4, "volume": 259.0}, {"date": "2022-06-22", "close": 29.6, "volume": 609.0}, {"date": "2022-06-23", "close": 30.8, "volume": 104.0}, {"date": "2022-06-24", "close": 37.6, "volume": 67655.0}, {"date": "2022-06-27", "close": 49.2, "volume": 647972.0}, {"date": "2022-06-28", "close": 51.4, "volume": 206557.0}, {"date": "2022-06-29", "close": 55.2, "volume": 33271.0}, {"date": "2022-06-30", "close": 48.2, "volume": 41423.0}, {"date": "2022-07-01", "close": 40.2, "volume": 8320.0}, {"date": "2022-07-05", "close": 38.2, "volume": 13828.0}, {"date": "2022-07-06", "close": 40.4, "volume": 12161.0}, {"date": "2022-07-07", "close": 44.4, "volume": 10661.0}, {"date": "2022-07-08", "close": 50.8, "volume": 8451.0}, {"date": "2022-07-11", "close": 47.6, "volume": 6008.0}, {"date": "2022-07-12", "close": 44.4, "volume": 2726.0}, {"date": "2022-07-13", "close": 44.2, "volume": 2039.0}, {"date": "2022-07-14", "close": 40.2, "volume": 2874.0}, {"date": "2022-07-15", "close": 41.0, "volume": 829.0}, {"date": "2022-07-18", "close": 41.0, "volume": 3909.0}, {"date": "2022-07-19", "close": 40.6, "volume": 2476.0}, {"date": "2022-07-20", "close": 40.2, "volume": 1217.0}, {"date": "2022-07-21", "close": 43.4, "volume": 12633.0}, {"date": "2022-07-22", "close": 43.8, "volume": 4491.0}, {"date": "2022-07-25", "close": 44.2, "volume": 4670.0}, {"date": "2022-07-26", "close": 43.6, "volume": 2991.0}, {"date": "2022-07-27", "close": 42.8, "volume": 1462.0}, {"date": "2022-07-28", "close": 42.8, "volume": 2545.0}, {"date": "2022-07-29", "close": 34.0, "volume": 8787.0}, {"date": "2022-08-01", "close": 36.2, "volume": 2740.0}, {"date": "2022-08-02", "close": 38.6, "volume": 849.0}, {"date": "2022-08-03", "close": 42.0, "volume": 4975.0}, {"date": "2022-08-04", "close": 40.8, "volume": 525.0}, {"date": "2022-08-05", "close": 44.0, "volume": 1395.0}, {"date": "2022-08-08", "close": 43.2, "volume": 510.0}, {"date": "2022-08-09", "close": 41.8, "volume": 437.0}, {"date": "2022-08-10", "close": 41.566, "volume": 214.0}, {"date": "2022-08-11", "close": 38.2, "volume": 1371.0}, {"date": "2022-08-12", "close": 41.0, "volume": 528.0}, {"date": "2022-08-15", "close": 40.4, "volume": 986.0}, {"date": "2022-08-16", "close": 40.8, "volume": 125.0}, {"date": "2022-08-17", "close": 40.0, "volume": 870.0}, {"date": "2022-08-18", "close": 40.2, "volume": 171.0}, {"date": "2022-08-19", "close": 40.7, "volume": 1523.0}, {"date": "2022-08-22", "close": 36.4, "volume": 602.0}, {"date": "2022-08-23", "close": 39.8, "volume": 177.0}, {"date": "2022-08-24", "close": 39.0, "volume": 247.0}, {"date": "2022-08-25", "close": 40.8, "volume": 200.0}, {"date": "2022-08-26", "close": 37.6, "volume": 186.0}, {"date": "2022-08-29", "close": 37.6, "volume": 113.0}, {"date": "2022-08-30", "close": 37.2, "volume": 305.0}, {"date": "2022-08-31", "close": 34.0, "volume": 582.0}, {"date": "2022-09-01", "close": 34.4, "volume": 957.0}, {"date": "2022-09-02", "close": 34.6, "volume": 381.0}, {"date": "2022-09-06", "close": 32.4, "volume": 1146.0}, {"date": "2022-09-07", "close": 35.0, "volume": 490.0}, {"date": "2022-09-08", "close": 33.8, "volume": 363.0}, {"date": "2022-09-09", "close": 38.0, "volume": 536.0}, {"date": "2022-09-12", "close": 39.2, "volume": 646.0}, {"date": "2022-09-13", "close": 38.8, "volume": 368.0}, {"date": "2022-09-14", "close": 37.8, "volume": 688.0}, {"date": "2022-09-15", "close": 34.4, "volume": 886.0}, {"date": "2022-09-16", "close": 28.4, "volume": 1854.0}, {"date": "2022-09-19", "close": 31.4, "volume": 965.0}, {"date": "2022-09-20", "close": 29.8, "volume": 763.0}, {"date": "2022-09-21", "close": 26.0, "volume": 1032.0}, {"date": "2022-09-22", "close": 26.0, "volume": 747.0}, {"date": "2022-09-23", "close": 25.0, "volume": 351.0}, {"date": "2022-09-26", "close": 24.8, "volume": 465.0}, {"date": "2022-09-27", "close": 24.2, "volume": 371.0}, {"date": "2022-09-28", "close": 24.2, "volume": 269.0}, {"date": "2022-09-29", "close": 24.2, "volume": 374.0}, {"date": "2022-09-30", "close": 22.6, "volume": 375.0}, {"date": "2022-10-03", "close": 21.8, "volume": 247.0}, {"date": "2022-10-04", "close": 22.4, "volume": 921.0}, {"date": "2022-10-05", "close": 23.0, "volume": 1059.0}, {"date": "2022-10-06", "close": 23.6, "volume": 126.0}, {"date": "2022-10-07", "close": 26.6, "volume": 21231.0}, {"date": "2022-10-10", "close": 26.4, "volume": 4330.0}, {"date": "2022-10-11", "close": 26.0, "volume": 2046.0}, {"date": "2022-10-12", "close": 21.8, "volume": 3139.0}, {"date": "2022-10-13", "close": 24.9, "volume": 2112.0}, {"date": "2022-10-14", "close": 24.2, "volume": 904.0}, {"date": "2022-10-17", "close": 24.2, "volume": 438.0}, {"date": "2022-10-18", "close": 23.0, "volume": 1272.0}, {"date": "2022-10-19", "close": 23.6, "volume": 797.0}, {"date": "2022-10-20", "close": 24.6, "volume": 265.0}, {"date": "2022-10-21", "close": 23.2, "volume": 667.0}, {"date": "2022-10-24", "close": 20.9, "volume": 1336.0}, {"date": "2022-10-25", "close": 21.2, "volume": 916.0}, {"date": "2022-10-26", "close": 28.2, "volume": 3807.0}, {"date": "2022-10-27", "close": 27.6, "volume": 2579.0}, {"date": "2022-10-28", "close": 25.208, "volume": 668.0}, {"date": "2022-10-31", "close": 25.2, "volume": 705.0}, {"date": "2022-11-01", "close": 26.0, "volume": 1473.0}, {"date": "2022-11-02", "close": 25.6, "volume": 1236.0}, {"date": "2022-11-03", "close": 25.0, "volume": 228.0}, {"date": "2022-11-04", "close": 26.2, "volume": 661.0}, {"date": "2022-11-07", "close": 26.6, "volume": 1032.0}, {"date": "2022-11-08", "close": 25.2, "volume": 257.0}, {"date": "2022-11-09", "close": 23.4, "volume": 1701.0}, {"date": "2022-11-10", "close": 24.8, "volume": 934.0}, {"date": "2022-11-11", "close": 24.2, "volume": 1562.0}, {"date": "2022-11-14", "close": 25.0, "volume": 1093.0}, {"date": "2022-11-15", "close": 25.0, "volume": 543.0}, {"date": "2022-11-16", "close": 25.0, "volume": 763.0}, {"date": "2022-11-17", "close": 24.4, "volume": 583.0}, {"date": "2022-11-18", "close": 25.156, "volume": 1115.0}, {"date": "2022-11-21", "close": 24.6, "volume": 1324.0}, {"date": "2022-11-22", "close": 25.4, "volume": 531.0}, {"date": "2022-11-23", "close": 25.546, "volume": 550.0}, {"date": "2022-11-25", "close": 25.8, "volume": 898.0}, {"date": "2022-11-28", "close": 24.6, "volume": 521.0}, {"date": "2022-11-29", "close": 22.6, "volume": 590.0}, {"date": "2022-11-30", "close": 21.6, "volume": 948.0}, {"date": "2022-12-01", "close": 24.2, "volume": 5116.0}, {"date": "2022-12-02", "close": 23.4, "volume": 612.0}, {"date": "2022-12-05", "close": 22.8, "volume": 1542.0}, {"date": "2022-12-06", "close": 23.8, "volume": 558.0}, {"date": "2022-12-07", "close": 22.0, "volume": 147.0}, {"date": "2022-12-08", "close": 21.6, "volume": 314.0}, {"date": "2022-12-09", "close": 21.6, "volume": 261.0}, {"date": "2022-12-12", "close": 21.6, "volume": 886.0}, {"date": "2022-12-13", "close": 21.7, "volume": 507.0}, {"date": "2022-12-14", "close": 20.6, "volume": 231.0}, {"date": "2022-12-15", "close": 20.636, "volume": 258.0}, {"date": "2022-12-16", "close": 22.4, "volume": 140.0}, {"date": "2022-12-19", "close": 22.6, "volume": 264.0}, {"date": "2022-12-20", "close": 20.2, "volume": 965.0}, {"date": "2022-12-21", "close": 20.8, "volume": 210.0}, {"date": "2022-12-22", "close": 20.4, "volume": 263.0}, {"date": "2022-12-23", "close": 18.6, "volume": 1834.0}, {"date": "2022-12-27", "close": 18.996, "volume": 1738.0}, {"date": "2022-12-28", "close": 17.6, "volume": 1039.0}, {"date": "2022-12-29", "close": 16.58, "volume": 4139.0}, {"date": "2022-12-30", "close": 18.0, "volume": 4191.0}, {"date": "2023-01-03", "close": 18.0, "volume": 569.0}, {"date": "2023-01-04", "close": 18.002, "volume": 214.0}, {"date": "2023-01-05", "close": 18.002, "volume": null}, {"date": "2023-01-06", "close": 19.6, "volume": 181.0}, {"date": "2023-01-09", "close": 23.6, "volume": 1557.0}, {"date": "2023-01-10", "close": 22.496, "volume": 267.0}, {"date": "2023-01-11", "close": 23.8, "volume": 651.0}, {"date": "2023-01-12", "close": 25.8, "volume": 361.0}, {"date": "2023-01-13", "close": 22.2, "volume": 173.0}, {"date": "2023-01-17", "close": 25.0, "volume": 851.0}, {"date": "2023-01-18", "close": 24.2, "volume": 489.0}, {"date": "2023-01-19", "close": 24.2, "volume": null}, {"date": "2023-01-20", "close": 23.8, "volume": 872.0}, {"date": "2023-01-23", "close": 22.6, "volume": 602.0}, {"date": "2023-01-24", "close": 24.392, "volume": 149.0}, {"date": "2023-01-25", "close": 24.2, "volume": 123.0}, {"date": "2023-01-26", "close": 23.6, "volume": 75.0}, {"date": "2023-01-27", "close": 24.632, "volume": 151.0}, {"date": "2023-01-30", "close": 24.4, "volume": 542.0}, {"date": "2023-01-31", "close": 24.212, "volume": 133.0}, {"date": "2023-02-01", "close": 24.4, "volume": 352.0}, {"date": "2023-02-02", "close": 24.886, "volume": 1024.0}, {"date": "2023-02-03", "close": 23.6, "volume": 826.0}, {"date": "2023-02-06", "close": 23.6, "volume": 364.0}, {"date": "2023-02-07", "close": 23.998, "volume": 230.0}, {"date": "2023-02-08", "close": 23.402, "volume": 74.0}, {"date": "2023-02-09", "close": 23.4, "volume": 92.0}, {"date": "2023-02-10", "close": 24.0, "volume": 110.0}, {"date": "2023-02-13", "close": 24.0, "volume": 69.0}, {"date": "2023-02-14", "close": 23.4, "volume": 96.0}, {"date": "2023-02-15", "close": 23.8, "volume": 73.0}, {"date": "2023-02-16", "close": 24.0, "volume": 1375.0}, {"date": "2023-02-17", "close": 24.0, "volume": 579.0}, {"date": "2023-02-21", "close": 24.4, "volume": 1292.0}, {"date": "2023-02-22", "close": 24.0, "volume": 310.0}, {"date": "2023-02-23", "close": 25.0, "volume": 372.0}, {"date": "2023-02-24", "close": 22.8, "volume": 2096.0}, {"date": "2023-02-27", "close": 21.6, "volume": 4054.0}, {"date": "2023-02-28", "close": 22.0, "volume": 2107.0}, {"date": "2023-03-01", "close": 21.4, "volume": 1305.0}, {"date": "2023-03-02", "close": 21.606, "volume": 656.0}, {"date": "2023-03-03", "close": 22.6, "volume": 518.0}, {"date": "2023-03-06", "close": 22.8, "volume": 410.0}, {"date": "2023-03-07", "close": 21.8, "volume": 314.0}, {"date": "2023-03-08", "close": 25.0, "volume": 5305.0}, {"date": "2023-03-09", "close": 22.8, "volume": 710.0}, {"date": "2023-03-10", "close": 24.0, "volume": 48.0}, {"date": "2023-03-13", "close": 22.2, "volume": 243.0}, {"date": "2023-03-14", "close": 20.6, "volume": 1447.0}, {"date": "2023-03-15", "close": 17.004, "volume": 2204.0}, {"date": "2023-03-16", "close": 18.834, "volume": 983.0}, {"date": "2023-03-17", "close": 22.6, "volume": 1182.0}, {"date": "2023-03-20", "close": 23.0, "volume": 918.0}, {"date": "2023-03-21", "close": 23.0, "volume": 856.0}, {"date": "2023-03-22", "close": 23.6, "volume": 666.0}, {"date": "2023-03-23", "close": 24.0, "volume": 1586.0}, {"date": "2023-03-24", "close": 24.6, "volume": 1301.0}, {"date": "2023-03-27", "close": 23.5, "volume": 494.0}, {"date": "2023-03-28", "close": 23.8, "volume": 715.0}, {"date": "2023-03-29", "close": 24.0, "volume": 748.0}, {"date": "2023-03-30", "close": 23.002, "volume": 122.0}, {"date": "2023-03-31", "close": 21.7, "volume": 609.0}, {"date": "2023-04-03", "close": 22.4, "volume": 211.0}, {"date": "2023-04-04", "close": 22.4, "volume": 246.0}, {"date": "2023-04-05", "close": 21.202, "volume": 66.0}, {"date": "2023-04-06", "close": 22.4, "volume": 84.0}, {"date": "2023-04-10", "close": 20.6, "volume": 265.0}, {"date": "2023-04-11", "close": 21.8, "volume": 114.0}, {"date": "2023-04-12", "close": 21.0, "volume": 118.0}, {"date": "2023-04-13", "close": 21.2, "volume": 76.0}, {"date": "2023-04-14", "close": 22.01, "volume": 178.0}, {"date": "2023-04-17", "close": 21.6, "volume": 393.0}, {"date": "2023-04-18", "close": 25.2, "volume": 68725.0}, {"date": "2023-04-19", "close": 19.502, "volume": 14523.0}, {"date": "2023-04-20", "close": 17.202, "volume": 2960.0}, {"date": "2023-04-21", "close": 17.934, "volume": 2736.0}, {"date": "2023-04-24", "close": 17.38, "volume": 826.0}, {"date": "2023-04-25", "close": 16.626, "volume": 327.0}, {"date": "2023-04-26", "close": 16.64, "volume": 1069.0}, {"date": "2023-04-27", "close": 18.2, "volume": 133.0}, {"date": "2023-04-28", "close": 17.4, "volume": 418.0}, {"date": "2023-05-01", "close": 18.46, "volume": 343.0}, {"date": "2023-05-02", "close": 18.99, "volume": 710.0}, {"date": "2023-05-03", "close": 18.222, "volume": 8071.0}, {"date": "2023-05-04", "close": 17.506, "volume": 543.0}, {"date": "2023-05-05", "close": 17.225, "volume": 819.0}, {"date": "2023-05-08", "close": 15.008, "volume": 774.0}, {"date": "2023-05-09", "close": 16.002, "volume": 896.0}, {"date": "2023-05-10", "close": 17.742, "volume": 800.0}, {"date": "2023-05-11", "close": 17.156, "volume": 150.0}, {"date": "2023-05-12", "close": 14.9, "volume": 1634.0}, {"date": "2023-05-15", "close": 14.35, "volume": 1342.0}, {"date": "2023-05-16", "close": 14.6, "volume": 2030.0}, {"date": "2023-05-17", "close": 15.4, "volume": 836.0}, {"date": "2023-05-18", "close": 15.8, "volume": 273.0}, {"date": "2023-05-19", "close": 16.136, "volume": 74.0}, {"date": "2023-05-22", "close": 14.858, "volume": 1147.0}, {"date": "2023-05-23", "close": 14.804, "volume": 380.0}, {"date": "2023-05-24", "close": 15.0, "volume": 685.0}, {"date": "2023-05-25", "close": 16.002, "volume": 984.0}, {"date": "2023-05-26", "close": 15.998, "volume": 2285.0}, {"date": "2023-05-30", "close": 15.4, "volume": 288.0}, {"date": "2023-05-31", "close": 14.0, "volume": 709.0}, {"date": "2023-06-01", "close": 14.724, "volume": 988.0}, {"date": "2023-06-02", "close": 14.6, "volume": 302.0}, {"date": "2023-06-05", "close": 14.802, "volume": 400.0}, {"date": "2023-06-06", "close": 15.5, "volume": 222.0}, {"date": "2023-06-07", "close": 15.598, "volume": 616.0}, {"date": "2023-06-08", "close": 14.04, "volume": 1822.0}, {"date": "2023-06-09", "close": 13.236, "volume": 1107.0}, {"date": "2023-06-12", "close": 13.6, "volume": 315.0}, {"date": "2023-06-13", "close": 13.612, "volume": 572.0}, {"date": "2023-06-14", "close": 12.8, "volume": 1164.0}, {"date": "2023-06-15", "close": 14.192, "volume": 314.0}, {"date": "2023-06-16", "close": 13.06, "volume": 276.0}, {"date": "2023-06-20", "close": 11.938, "volume": 2872.0}, {"date": "2023-06-21", "close": 11.38, "volume": 942.0}, {"date": "2023-06-22", "close": 12.356, "volume": 206.0}, {"date": "2023-06-23", "close": 12.23, "volume": 1068.0}, {"date": "2023-06-26", "close": 12.994, "volume": 1523229.0}, {"date": "2023-06-27", "close": 11.3, "volume": 139501.0}, {"date": "2023-06-28", "close": 11.052, "volume": 41377.0}, {"date": "2023-06-29", "close": 10.566, "volume": 30383.0}, {"date": "2023-06-30", "close": 10.2, "volume": 26255.0}, {"date": "2023-07-03", "close": 9.844, "volume": 12438.0}, {"date": "2023-07-05", "close": 10.088, "volume": 21368.0}, {"date": "2023-07-06", "close": 10.22, "volume": 18333.0}, {"date": "2023-07-07", "close": 10.292, "volume": 7821.0}, {"date": "2023-07-10", "close": 9.402, "volume": 14372.0}, {"date": "2023-07-11", "close": 9.56, "volume": 22529.0}, {"date": "2023-07-12", "close": 9.802, "volume": 9961.0}, {"date": "2023-07-13", "close": 8.84, "volume": 9587.0}, {"date": "2023-07-14", "close": 8.22, "volume": 11939.0}, {"date": "2023-07-17", "close": 7.75, "volume": 9060.0}, {"date": "2023-07-18", "close": 8.0, "volume": 4508.0}, {"date": "2023-07-19", "close": 7.65, "volume": 3288.0}, {"date": "2023-07-20", "close": 7.94, "volume": 2314.0}, {"date": "2023-07-21", "close": 7.96, "volume": 3337.0}, {"date": "2023-07-24", "close": 7.584, "volume": 4158.0}, {"date": "2023-07-25", "close": 7.302, "volume": 4032.0}, {"date": "2023-07-26", "close": 7.28, "volume": 12769.0}, {"date": "2023-07-27", "close": 16.8, "volume": 8671545.0}, {"date": "2023-07-28", "close": 13.0, "volume": 424939.0}, {"date": "2023-07-31", "close": 11.002, "volume": 132176.0}, {"date": "2023-08-01", "close": 11.474, "volume": 108260.0}, {"date": "2023-08-02", "close": 11.214, "volume": 43024.0}, {"date": "2023-08-03", "close": 10.802, "volume": 20474.0}, {"date": "2023-08-04", "close": 11.424, "volume": 37337.0}, {"date": "2023-08-07", "close": 10.828, "volume": 12349.0}, {"date": "2023-08-08", "close": 10.0, "volume": 13658.0}, {"date": "2023-08-09", "close": 9.2, "volume": 29178.0}, {"date": "2023-08-10", "close": 8.602, "volume": 15390.0}, {"date": "2023-08-11", "close": 8.6, "volume": 8072.0}, {"date": "2023-08-14", "close": 8.482, "volume": 10484.0}, {"date": "2023-08-15", "close": 8.24, "volume": 6805.0}, {"date": "2023-08-16", "close": 8.002, "volume": 13730.0}, {"date": "2023-08-17", "close": 8.052, "volume": 4669.0}, {"date": "2023-08-18", "close": 8.294, "volume": 3540.0}, {"date": "2023-08-21", "close": 8.998, "volume": 8039.0}, {"date": "2023-08-22", "close": 8.526, "volume": 2458.0}, {"date": "2023-08-23", "close": 8.256, "volume": 6742.0}, {"date": "2023-08-24", "close": 7.572, "volume": 9708.0}, {"date": "2023-08-25", "close": 8.5, "volume": 13320.0}, {"date": "2023-08-28", "close": 8.594, "volume": 4780.0}, {"date": "2023-08-29", "close": 8.8, "volume": 9724.0}, {"date": "2023-08-30", "close": 8.91, "volume": 5602.0}, {"date": "2023-08-31", "close": 8.82, "volume": 123910.0}, {"date": "2023-09-01", "close": 9.0, "volume": 13781.0}, {"date": "2023-09-05", "close": 9.32, "volume": 5970.0}, {"date": "2023-09-06", "close": 8.94, "volume": 8167.0}, {"date": "2023-09-07", "close": 8.16, "volume": 7289.0}, {"date": "2023-09-08", "close": 8.198, "volume": 4544.0}, {"date": "2023-09-11", "close": 8.02, "volume": 2046.0}, {"date": "2023-09-12", "close": 6.68, "volume": 20816.0}, {"date": "2023-09-13", "close": 6.662, "volume": 13103.0}, {"date": "2023-09-14", "close": 7.068, "volume": 3537.0}, {"date": "2023-09-15", "close": 7.348, "volume": 9016.0}, {"date": "2023-09-18", "close": 6.516, "volume": 12387.0}, {"date": "2023-09-19", "close": 6.396, "volume": 8264.0}, {"date": "2023-09-20", "close": 6.446, "volume": 32137.0}, {"date": "2023-09-21", "close": 6.128, "volume": 7101.0}, {"date": "2023-09-22", "close": 6.2, "volume": 1677.0}, {"date": "2023-09-25", "close": 6.632, "volume": 554578.0}, {"date": "2023-09-26", "close": 29.6, "volume": 9595255.0}, {"date": "2023-09-27", "close": 22.2, "volume": 820468.0}, {"date": "2023-09-28", "close": 30.4, "volume": 2452773.0}, {"date": "2023-09-29", "close": 59.6, "volume": 8014120.0}, {"date": "2023-10-02", "close": 77.8, "volume": 4465933.0}, {"date": "2023-10-03", "close": 49.8, "volume": 994759.0}, {"date": "2023-10-04", "close": 45.8, "volume": 1001039.0}, {"date": "2023-10-05", "close": 41.6, "volume": 835505.0}, {"date": "2023-10-06", "close": 40.0, "volume": 452153.0}, {"date": "2023-10-09", "close": 34.4, "volume": 218536.0}, {"date": "2023-10-10", "close": 35.2, "volume": 305801.0}, {"date": "2023-10-11", "close": 33.0, "volume": 243782.0}, {"date": "2023-10-12", "close": 28.4, "volume": 249783.0}, {"date": "2023-10-13", "close": 28.8, "volume": 174180.0}, {"date": "2023-10-16", "close": 28.2, "volume": 86988.0}, {"date": "2023-10-17", "close": 28.4, "volume": 185426.0}, {"date": "2023-10-18", "close": 27.8, "volume": 51188.0}, {"date": "2023-10-19", "close": 26.2, "volume": 65509.0}, {"date": "2023-10-20", "close": 24.0, "volume": 65488.0}, {"date": "2023-10-23", "close": 23.4, "volume": 59482.0}, {"date": "2023-10-24", "close": 24.8, "volume": 126521.0}, {"date": "2023-10-25", "close": 24.0, "volume": 42971.0}, {"date": "2023-10-26", "close": 23.0, "volume": 46958.0}, {"date": "2023-10-27", "close": 23.0, "volume": 26868.0}, {"date": "2023-10-30", "close": 27.8, "volume": 107259.0}, {"date": "2023-10-31", "close": 29.6, "volume": 224522.0}, {"date": "2023-11-01", "close": 27.8, "volume": 73858.0}, {"date": "2023-11-02", "close": 28.6, "volume": 37054.0}, {"date": "2023-11-03", "close": 27.8, "volume": 72196.0}, {"date": "2023-11-06", "close": 26.0, "volume": 38494.0}, {"date": "2023-11-07", "close": 26.0, "volume": 19470.0}, {"date": "2023-11-08", "close": 25.8, "volume": 66155.0}, {"date": "2023-11-09", "close": 24.2, "volume": 31974.0}, {"date": "2023-11-10", "close": 24.4, "volume": 30091.0}, {"date": "2023-11-13", "close": 20.8, "volume": 106483.0}, {"date": "2023-11-14", "close": 18.6, "volume": 138371.0}, {"date": "2023-11-15", "close": 20.2, "volume": 227352.0}, {"date": "2023-11-16", "close": 18.4, "volume": 47350.0}, {"date": "2023-11-17", "close": 19.298, "volume": 29789.0}, {"date": "2023-11-20", "close": 19.0, "volume": 23292.0}, {"date": "2023-11-21", "close": 18.04, "volume": 16556.0}, {"date": "2023-11-22", "close": 18.276, "volume": 182180.0}, {"date": "2023-11-24", "close": 20.6, "volume": 168433.0}, {"date": "2023-11-27", "close": 20.6, "volume": 42613.0}, {"date": "2023-11-28", "close": 20.2, "volume": 50869.0}, {"date": "2023-11-29", "close": 19.54, "volume": 36246.0}, {"date": "2023-11-30", "close": 19.044, "volume": 40408.0}, {"date": "2023-12-01", "close": 18.6, "volume": 30892.0}, {"date": "2023-12-04", "close": 18.0, "volume": 15462.0}, {"date": "2023-12-05", "close": 18.342, "volume": 16822.0}, {"date": "2023-12-06", "close": 17.856, "volume": 14306.0}, {"date": "2023-12-07", "close": 17.64, "volume": 17445.0}, {"date": "2023-12-08", "close": 17.78, "volume": 12894.0}, {"date": "2023-12-11", "close": 17.418, "volume": 11783.0}, {"date": "2023-12-12", "close": 16.044, "volume": 24315.0}, {"date": "2023-12-13", "close": 15.182, "volume": 28377.0}, {"date": "2023-12-14", "close": 18.0, "volume": 36358.0}, {"date": "2023-12-15", "close": 17.382, "volume": 26937.0}, {"date": "2023-12-18", "close": 17.0, "volume": 11890.0}, {"date": "2023-12-19", "close": 17.9, "volume": 13821.0}, {"date": "2023-12-20", "close": 17.66, "volume": 10531.0}, {"date": "2023-12-21", "close": 17.78, "volume": 8156.0}, {"date": "2023-12-22", "close": 19.72, "volume": 34440.0}, {"date": "2023-12-26", "close": 18.502, "volume": 15261.0}, {"date": "2023-12-27", "close": 19.0, "volume": 11528.0}, {"date": "2023-12-28", "close": 20.2, "volume": 20829.0}, {"date": "2023-12-29", "close": 19.5, "volume": 17746.0}, {"date": "2024-01-02", "close": 20.2, "volume": 10341.0}, {"date": "2024-01-03", "close": 19.964, "volume": 14443.0}, {"date": "2024-01-04", "close": 19.622, "volume": 10728.0}, {"date": "2024-01-05", "close": 18.8, "volume": 14568.0}, {"date": "2024-01-08", "close": 18.6, "volume": 8223.0}, {"date": "2024-01-09", "close": 19.822, "volume": 10884.0}, {"date": "2024-01-10", "close": 19.4, "volume": 8784.0}, {"date": "2024-01-11", "close": 18.4, "volume": 8179.0}, {"date": "2024-01-12", "close": 18.646, "volume": 5418.0}, {"date": "2024-01-16", "close": 18.868, "volume": 5474.0}, {"date": "2024-01-17", "close": 18.076, "volume": 7113.0}, {"date": "2024-01-18", "close": 18.092, "volume": 6210.0}, {"date": "2024-01-19", "close": 16.0, "volume": 33630.0}, {"date": "2024-01-22", "close": 16.206, "volume": 10794.0}, {"date": "2024-01-23", "close": 15.9, "volume": 6277.0}, {"date": "2024-01-24", "close": 15.8, "volume": 21267.0}, {"date": "2024-01-25", "close": 15.82, "volume": 6550.0}, {"date": "2024-01-26", "close": 16.154, "volume": 5166.0}, {"date": "2024-01-29", "close": 15.998, "volume": 5790.0}, {"date": "2024-01-30", "close": 15.76, "volume": 7900.0}, {"date": "2024-01-31", "close": 14.968, "volume": 13417.0}, {"date": "2024-02-01", "close": 16.0, "volume": 33752.0}, {"date": "2024-02-02", "close": 15.59, "volume": 52237.0}, {"date": "2024-02-05", "close": 15.402, "volume": 10460.0}, {"date": "2024-02-06", "close": 17.446, "volume": 12801.0}, {"date": "2024-02-07", "close": 23.4, "volume": 152342.0}, {"date": "2024-02-08", "close": 27.6, "volume": 124087.0}, {"date": "2024-02-09", "close": 24.2, "volume": 36436.0}, {"date": "2024-02-12", "close": 22.0, "volume": 34642.0}, {"date": "2024-02-13", "close": 23.0, "volume": 23102.0}, {"date": "2024-02-14", "close": 23.8, "volume": 21189.0}, {"date": "2024-02-15", "close": 24.2, "volume": 17847.0}, {"date": "2024-02-16", "close": 25.0, "volume": 16616.0}, {"date": "2024-02-20", "close": 24.6, "volume": 12073.0}, {"date": "2024-02-21", "close": 27.2, "volume": 23470.0}, {"date": "2024-02-22", "close": 29.2, "volume": 60240.0}, {"date": "2024-02-23", "close": 28.4, "volume": 41819.0}, {"date": "2024-02-26", "close": 28.4, "volume": 26792.0}, {"date": "2024-02-27", "close": 32.4, "volume": 41570.0}, {"date": "2024-02-28", "close": 35.4, "volume": 138690.0}, {"date": "2024-02-29", "close": 35.2, "volume": 80608.0}, {"date": "2024-03-01", "close": 37.4, "volume": 37487.0}, {"date": "2024-03-04", "close": 44.4, "volume": 147137.0}, {"date": "2024-03-05", "close": 42.6, "volume": 59240.0}, {"date": "2024-03-06", "close": 37.8, "volume": 82909.0}, {"date": "2024-03-07", "close": 40.6, "volume": 38821.0}, {"date": "2024-03-08", "close": 40.8, "volume": 26951.0}, {"date": "2024-03-11", "close": 37.2, "volume": 21194.0}, {"date": "2024-03-12", "close": 38.2, "volume": 21441.0}, {"date": "2024-03-13", "close": 36.2, "volume": 27916.0}, {"date": "2024-03-14", "close": 34.4, "volume": 23087.0}, {"date": "2024-03-15", "close": 37.6, "volume": 56476.0}, {"date": "2024-03-18", "close": 38.8, "volume": 40112.0}, {"date": "2024-03-19", "close": 40.0, "volume": 32114.0}, {"date": "2024-03-20", "close": 36.0, "volume": 158722.0}, {"date": "2024-03-21", "close": 34.4, "volume": 46744.0}, {"date": "2024-03-22", "close": 33.2, "volume": 27957.0}, {"date": "2024-03-25", "close": 32.2, "volume": 28725.0}, {"date": "2024-03-26", "close": 30.0, "volume": 43661.0}, {"date": "2024-03-27", "close": 29.4, "volume": 45121.0}, {"date": "2024-03-28", "close": 31.0, "volume": 24806.0}, {"date": "2024-04-01", "close": 34.4, "volume": 47076.0}, {"date": "2024-04-02", "close": 34.8, "volume": 23450.0}, {"date": "2024-04-03", "close": 36.2, "volume": 20924.0}, {"date": "2024-04-04", "close": 34.2, "volume": 13661.0}, {"date": "2024-04-05", "close": 33.8, "volume": 13241.0}, {"date": "2024-04-08", "close": 31.6, "volume": 17010.0}, {"date": "2024-04-09", "close": 31.0, "volume": 11044.0}, {"date": "2024-04-10", "close": 28.6, "volume": 23686.0}, {"date": "2024-04-11", "close": 28.0, "volume": 20244.0}, {"date": "2024-04-12", "close": 26.0, "volume": 21027.0}, {"date": "2024-04-15", "close": 26.8, "volume": 43066.0}, {"date": "2024-04-16", "close": 26.2, "volume": 13904.0}, {"date": "2024-04-17", "close": 26.0, "volume": 6057.0}, {"date": "2024-04-18", "close": 26.2, "volume": 9475.0}, {"date": "2024-04-19", "close": 26.4, "volume": 8351.0}, {"date": "2024-04-22", "close": 25.4, "volume": 11202.0}, {"date": "2024-04-23", "close": 26.6, "volume": 14124.0}, {"date": "2024-04-24", "close": 26.6, "volume": 5707.0}, {"date": "2024-04-25", "close": 26.6, "volume": 5183.0}, {"date": "2024-04-26", "close": 25.4, "volume": 6911.0}, {"date": "2024-04-29", "close": 26.4, "volume": 4211.0}, {"date": "2024-04-30", "close": 25.4, "volume": 3459.0}, {"date": "2024-05-01", "close": 26.0, "volume": 5422.0}, {"date": "2024-05-02", "close": 24.7, "volume": 14237.0}, {"date": "2024-05-03", "close": 25.8, "volume": 3146.0}, {"date": "2024-05-06", "close": 27.0, "volume": 9020.0}, {"date": "2024-05-07", "close": 28.4, "volume": 6924.0}, {"date": "2024-05-08", "close": 27.8, "volume": 15308.0}, {"date": "2024-05-09", "close": 25.4, "volume": 11780.0}, {"date": "2024-05-10", "close": 24.2, "volume": 6955.0}, {"date": "2024-05-13", "close": 25.4, "volume": 9123.0}, {"date": "2024-05-14", "close": 27.6, "volume": 9199.0}, {"date": "2024-05-15", "close": 26.6, "volume": 7927.0}, {"date": "2024-05-16", "close": 25.8, "volume": 6943.0}, {"date": "2024-05-17", "close": 25.4, "volume": 12905.0}, {"date": "2024-05-20", "close": 25.2, "volume": 6370.0}, {"date": "2024-05-21", "close": 25.6, "volume": 5502.0}, {"date": "2024-05-22", "close": 26.0, "volume": 4812.0}, {"date": "2024-05-23", "close": 24.8, "volume": 3752.0}, {"date": "2024-05-24", "close": 25.6, "volume": 16028.0}, {"date": "2024-05-28", "close": 24.2, "volume": 7361.0}, {"date": "2024-05-29", "close": 23.4, "volume": 7622.0}, {"date": "2024-05-30", "close": 23.6, "volume": 6928.0}, {"date": "2024-05-31", "close": 23.6, "volume": 3326.0}, {"date": "2024-06-03", "close": 23.0, "volume": 9657.0}, {"date": "2024-06-04", "close": 23.6, "volume": 7173.0}, {"date": "2024-06-05", "close": 22.2, "volume": 7887.0}, {"date": "2024-06-06", "close": 21.0, "volume": 14223.0}, {"date": "2024-06-07", "close": 20.8, "volume": 6980.0}, {"date": "2024-06-10", "close": 21.8, "volume": 7160.0}, {"date": "2024-06-11", "close": 21.6, "volume": 3719.0}, {"date": "2024-06-12", "close": 20.8, "volume": 7269.0}, {"date": "2024-06-13", "close": 20.802, "volume": 2438.0}, {"date": "2024-06-14", "close": 20.3, "volume": 3934.0}, {"date": "2024-06-17", "close": 20.2, "volume": 5859.0}, {"date": "2024-06-18", "close": 19.1, "volume": 9975.0}, {"date": "2024-06-20", "close": 25.4, "volume": 77727.0}, {"date": "2024-06-21", "close": 23.0, "volume": 29172.0}, {"date": "2024-06-24", "close": 23.4, "volume": 6356.0}, {"date": "2024-06-25", "close": 21.8, "volume": 6801.0}, {"date": "2024-06-26", "close": 20.8, "volume": 7847.0}, {"date": "2024-06-27", "close": 23.0, "volume": 8963.0}, {"date": "2024-06-28", "close": 22.8, "volume": 4383.0}, {"date": "2024-07-01", "close": 23.4, "volume": 5168.0}, {"date": "2024-07-02", "close": 22.2, "volume": 4139.0}, {"date": "2024-07-03", "close": 22.0, "volume": 2134.0}, {"date": "2024-07-05", "close": 22.2, "volume": 4689.0}, {"date": "2024-07-08", "close": 22.8, "volume": 5909.0}, {"date": "2024-07-09", "close": 22.0, "volume": 6455.0}, {"date": "2024-07-10", "close": 21.8, "volume": 9518.0}, {"date": "2024-07-11", "close": 22.4, "volume": 5526.0}, {"date": "2024-07-12", "close": 22.8, "volume": 5405.0}, {"date": "2024-07-15", "close": 22.4, "volume": 4803.0}, {"date": "2024-07-16", "close": 24.0, "volume": 11209.0}, {"date": "2024-07-17", "close": 23.0, "volume": 5819.0}, {"date": "2024-07-18", "close": 22.2, "volume": 3580.0}, {"date": "2024-07-19", "close": 21.8, "volume": 4414.0}, {"date": "2024-07-22", "close": 22.4, "volume": 5121.0}, {"date": "2024-07-23", "close": 22.2, "volume": 4817.0}, {"date": "2024-07-24", "close": 23.2, "volume": 8346.0}, {"date": "2024-07-25", "close": 22.6, "volume": 5902.0}, {"date": "2024-07-26", "close": 22.8, "volume": 34072.0}, {"date": "2024-07-29", "close": 22.9, "volume": 2511.0}, {"date": "2024-07-30", "close": 22.4, "volume": 4907.0}, {"date": "2024-07-31", "close": 22.6, "volume": 4055.0}, {"date": "2024-08-01", "close": 22.6, "volume": 6254.0}, {"date": "2024-08-02", "close": 21.0, "volume": 7182.0}, {"date": "2024-08-05", "close": 20.0, "volume": 16352.0}, {"date": "2024-08-06", "close": 21.0, "volume": 6360.0}, {"date": "2024-08-07", "close": 21.0, "volume": 5500.0}, {"date": "2024-08-08", "close": 17.202, "volume": 26474.0}, {"date": "2024-08-09", "close": 18.602, "volume": 8098.0}, {"date": "2024-08-12", "close": 21.0, "volume": 8513.0}, {"date": "2024-08-13", "close": 21.8, "volume": 5146.0}, {"date": "2024-08-14", "close": 21.2, "volume": 11031.0}, {"date": "2024-08-15", "close": 22.0, "volume": 4326.0}, {"date": "2024-08-16", "close": 21.8, "volume": 2915.0}, {"date": "2024-08-19", "close": 21.2, "volume": 3189.0}, {"date": "2024-08-20", "close": 20.0, "volume": 9367.0}, {"date": "2024-08-21", "close": 20.8, "volume": 5080.0}, {"date": "2024-08-22", "close": 20.2, "volume": 8070.0}, {"date": "2024-08-23", "close": 21.4, "volume": 4021.0}, {"date": "2024-08-26", "close": 21.6, "volume": 2925.0}, {"date": "2024-08-27", "close": 21.4, "volume": 2822.0}, {"date": "2024-08-28", "close": 21.0, "volume": 2813.0}, {"date": "2024-08-29", "close": 23.2, "volume": 25503.0}, {"date": "2024-08-30", "close": 23.4, "volume": 6508.0}, {"date": "2024-09-03", "close": 21.8, "volume": 4538.0}, {"date": "2024-09-04", "close": 22.4, "volume": 1776.0}, {"date": "2024-09-05", "close": 22.0, "volume": 2295.0}, {"date": "2024-09-06", "close": 21.4, "volume": 2588.0}, {"date": "2024-09-09", "close": 21.8, "volume": 24887.0}, {"date": "2024-09-10", "close": 21.4, "volume": 4051.0}, {"date": "2024-09-11", "close": 23.0, "volume": 10322.0}, {"date": "2024-09-12", "close": 22.4, "volume": 5312.0}, {"date": "2024-09-13", "close": 22.4, "volume": 1747.0}, {"date": "2024-09-16", "close": 22.4, "volume": 5253.0}, {"date": "2024-09-17", "close": 21.8, "volume": 4612.0}, {"date": "2024-09-18", "close": 22.4, "volume": 5836.0}, {"date": "2024-09-19", "close": 23.4, "volume": 11247.0}, {"date": "2024-09-20", "close": 23.0, "volume": 4527.0}, {"date": "2024-09-23", "close": 22.4, "volume": 4443.0}, {"date": "2024-09-24", "close": 22.2, "volume": 4207.0}, {"date": "2024-09-25", "close": 22.6, "volume": 3648.0}, {"date": "2024-09-26", "close": 22.6, "volume": 4102.0}, {"date": "2024-09-27", "close": 22.4, "volume": 4496.0}, {"date": "2024-09-30", "close": 22.2, "volume": 3684.0}, {"date": "2024-10-01", "close": 22.4, "volume": 2610.0}, {"date": "2024-10-02", "close": 22.8, "volume": 3620.0}, {"date": "2024-10-03", "close": 22.3, "volume": 2797.0}, {"date": "2024-10-04", "close": 22.2, "volume": 2907.0}, {"date": "2024-10-07", "close": 21.8, "volume": 7464.0}, {"date": "2024-10-08", "close": 22.6, "volume": 4450.0}, {"date": "2024-10-09", "close": 23.0, "volume": 5750.0}, {"date": "2024-10-10", "close": 22.4, "volume": 2414.0}, {"date": "2024-10-11", "close": 21.8, "volume": 9864.0}, {"date": "2024-10-14", "close": 22.6, "volume": 6415.0}, {"date": "2024-10-15", "close": 23.4, "volume": 12312.0}, {"date": "2024-10-16", "close": 24.6, "volume": 11386.0}, {"date": "2024-10-17", "close": 24.4, "volume": 4958.0}, {"date": "2024-10-18", "close": 26.0, "volume": 7347.0}, {"date": "2024-10-21", "close": 25.9, "volume": 6553.0}, {"date": "2024-10-22", "close": 25.8, "volume": 2666.0}, {"date": "2024-10-23", "close": 24.6, "volume": 7261.0}, {"date": "2024-10-24", "close": 24.0, "volume": 6637.0}, {"date": "2024-10-25", "close": 25.4, "volume": 4119.0}, {"date": "2024-10-28", "close": 26.6, "volume": 5097.0}, {"date": "2024-10-29", "close": 27.6, "volume": 8650.0}, {"date": "2024-10-30", "close": 27.2, "volume": 38730.0}, {"date": "2024-10-31", "close": 26.6, "volume": 4555.0}, {"date": "2024-11-01", "close": 25.2, "volume": 60203.0}, {"date": "2024-11-04", "close": 23.5, "volume": 8688.0}, {"date": "2024-11-05", "close": 24.0, "volume": 3825.0}, {"date": "2024-11-06", "close": 22.4, "volume": 12692.0}, {"date": "2024-11-07", "close": 22.6, "volume": 7253.0}, {"date": "2024-11-08", "close": 22.6, "volume": 5378.0}, {"date": "2024-11-11", "close": 23.3, "volume": 6132.0}, {"date": "2024-11-12", "close": 20.6, "volume": 18519.0}, {"date": "2024-11-13", "close": 20.6, "volume": 15428.0}, {"date": "2024-11-14", "close": 19.6, "volume": 16038.0}, {"date": "2024-11-15", "close": 19.056, "volume": 7074.0}, {"date": "2024-11-18", "close": 18.634, "volume": 14365.0}, {"date": "2024-11-19", "close": 17.72, "volume": 12459.0}, {"date": "2024-11-20", "close": 19.54, "volume": 5910.0}, {"date": "2024-11-21", "close": 20.2, "volume": 4939.0}, {"date": "2024-11-22", "close": 21.0, "volume": 7531.0}, {"date": "2024-11-25", "close": 22.0, "volume": 27800.0}, {"date": "2024-11-26", "close": 21.2, "volume": 6949.0}, {"date": "2024-11-27", "close": 20.8, "volume": 3904.0}, {"date": "2024-11-29", "close": 22.4, "volume": 5711.0}, {"date": "2024-12-02", "close": 22.0, "volume": 8230.0}, {"date": "2024-12-03", "close": 21.6, "volume": 6166.0}, {"date": "2024-12-04", "close": 22.2, "volume": 5789.0}, {"date": "2024-12-05", "close": 22.0, "volume": 10257.0}, {"date": "2024-12-06", "close": 22.4, "volume": 6858.0}, {"date": "2024-12-09", "close": 22.8, "volume": 11140.0}, {"date": "2024-12-10", "close": 24.6, "volume": 25564.0}, {"date": "2024-12-11", "close": 24.8, "volume": 7813.0}, {"date": "2024-12-12", "close": 23.8, "volume": 7231.0}, {"date": "2024-12-13", "close": 23.8, "volume": 4677.0}, {"date": "2024-12-16", "close": 23.0, "volume": 19351.0}, {"date": "2024-12-17", "close": 22.8, "volume": 6908.0}, {"date": "2024-12-18", "close": 21.6, "volume": 5915.0}, {"date": "2024-12-19", "close": 22.0, "volume": 4000.0}, {"date": "2024-12-20", "close": 21.8, "volume": 3986.0}, {"date": "2024-12-23", "close": 21.4, "volume": 4041.0}, {"date": "2024-12-24", "close": 22.2, "volume": 2910.0}, {"date": "2024-12-26", "close": 23.0, "volume": 4339.0}, {"date": "2024-12-27", "close": 22.6, "volume": 11243.0}, {"date": "2024-12-30", "close": 22.0, "volume": 7014.0}, {"date": "2024-12-31", "close": 22.0, "volume": 8118.0}, {"date": "2025-01-02", "close": 22.0, "volume": 4805.0}, {"date": "2025-01-03", "close": 22.4, "volume": 2308.0}, {"date": "2025-01-06", "close": 22.4, "volume": 3200.0}, {"date": "2025-01-07", "close": 22.0, "volume": 4285.0}, {"date": "2025-01-08", "close": 21.8, "volume": 2183.0}, {"date": "2025-01-10", "close": 21.6, "volume": 6782.0}, {"date": "2025-01-13", "close": 21.0, "volume": 3038.0}, {"date": "2025-01-14", "close": 21.0, "volume": 2959.0}, {"date": "2025-01-15", "close": 21.2, "volume": 1413.0}, {"date": "2025-01-16", "close": 22.2, "volume": 16535.0}, {"date": "2025-01-17", "close": 22.2, "volume": 1584.0}, {"date": "2025-01-21", "close": 23.8, "volume": 10789.0}, {"date": "2025-01-22", "close": 22.8, "volume": 19919.0}, {"date": "2025-01-23", "close": 23.0, "volume": 2272.0}, {"date": "2025-01-24", "close": 23.0, "volume": 9619.0}, {"date": "2025-01-27", "close": 21.8, "volume": 6475.0}, {"date": "2025-01-28", "close": 20.9, "volume": 6191.0}, {"date": "2025-01-29", "close": 23.4, "volume": 30815.0}, {"date": "2025-01-30", "close": 23.8, "volume": 14306.0}, {"date": "2025-01-31", "close": 23.6, "volume": 6091.0}, {"date": "2025-02-03", "close": 22.6, "volume": 5490.0}, {"date": "2025-02-04", "close": 22.6, "volume": 6897.0}, {"date": "2025-02-05", "close": 24.0, "volume": 35121.0}, {"date": "2025-02-06", "close": 23.6, "volume": 16623.0}, {"date": "2025-02-07", "close": 23.6, "volume": 8720.0}, {"date": "2025-02-10", "close": 23.2, "volume": 10833.0}, {"date": "2025-02-11", "close": 25.0, "volume": 35915.0}, {"date": "2025-02-12", "close": 26.4, "volume": 16779.0}, {"date": "2025-02-13", "close": 27.6, "volume": 17754.0}, {"date": "2025-02-14", "close": 31.8, "volume": 51675.0}, {"date": "2025-02-18", "close": 31.6, "volume": 127992.0}, {"date": "2025-02-19", "close": 33.8, "volume": 66024.0}, {"date": "2025-02-20", "close": 35.4, "volume": 30953.0}, {"date": "2025-02-21", "close": 32.8, "volume": 24401.0}, {"date": "2025-02-24", "close": 32.4, "volume": 19549.0}, {"date": "2025-02-25", "close": 31.6, "volume": 12709.0}, {"date": "2025-02-26", "close": 33.0, "volume": 17716.0}, {"date": "2025-02-27", "close": 31.8, "volume": 6583.0}, {"date": "2025-02-28", "close": 31.4, "volume": 7279.0}, {"date": "2025-03-03", "close": 30.8, "volume": 4686.0}, {"date": "2025-03-04", "close": 30.2, "volume": 12682.0}, {"date": "2025-03-05", "close": 31.2, "volume": 3366.0}, {"date": "2025-03-06", "close": 30.0, "volume": 4510.0}, {"date": "2025-03-07", "close": 30.0, "volume": 5684.0}, {"date": "2025-03-10", "close": 28.0, "volume": 9003.0}, {"date": "2025-03-11", "close": 29.2, "volume": 7355.0}, {"date": "2025-03-12", "close": 29.2, "volume": 4095.0}, {"date": "2025-03-13", "close": 28.0, "volume": 323504.0}, {"date": "2025-03-14", "close": 31.4, "volume": 27335.0}, {"date": "2025-03-17", "close": 32.0, "volume": 18288.0}, {"date": "2025-03-18", "close": 30.8, "volume": 9334.0}, {"date": "2025-03-19", "close": 31.4, "volume": 30814.0}, {"date": "2025-03-20", "close": 32.0, "volume": 25505.0}, {"date": "2025-03-21", "close": 32.0, "volume": 21766.0}, {"date": "2025-03-24", "close": 31.2, "volume": 9788.0}, {"date": "2025-03-25", "close": 32.0, "volume": 27343.0}, {"date": "2025-03-26", "close": 30.4, "volume": 7148.0}, {"date": "2025-03-27", "close": 26.7, "volume": 39468.0}, {"date": "2025-03-28", "close": 25.8, "volume": 10699.0}, {"date": "2025-03-31", "close": 25.0, "volume": 9819.0}, {"date": "2025-04-01", "close": 24.6, "volume": 7808.0}, {"date": "2025-04-02", "close": 25.8, "volume": 25984.0}, {"date": "2025-04-03", "close": 24.6, "volume": 6771.0}, {"date": "2025-04-04", "close": 23.8, "volume": 26584.0}, {"date": "2025-04-07", "close": 23.0, "volume": 16716.0}, {"date": "2025-04-08", "close": 22.4, "volume": 11582.0}, {"date": "2025-04-09", "close": 23.6, "volume": 18273.0}, {"date": "2025-04-10", "close": 21.6, "volume": 10559.0}, {"date": "2025-04-11", "close": 22.8, "volume": 14863.0}, {"date": "2025-04-14", "close": 22.8, "volume": 4436.0}, {"date": "2025-04-15", "close": 22.9, "volume": 8585.0}, {"date": "2025-04-16", "close": 21.6, "volume": 9129.0}, {"date": "2025-04-17", "close": 24.8, "volume": 25117.0}, {"date": "2025-04-21", "close": 24.0, "volume": 4263.0}, {"date": "2025-04-22", "close": 24.4, "volume": 3073.0}, {"date": "2025-04-23", "close": 24.8, "volume": 8370.0}, {"date": "2025-04-24", "close": 24.8, "volume": 5557.0}, {"date": "2025-04-25", "close": 24.6, "volume": 5260.0}, {"date": "2025-04-28", "close": 23.2, "volume": 11942.0}, {"date": "2025-04-29", "close": 23.4, "volume": 4205.0}, {"date": "2025-04-30", "close": 23.2, "volume": 4026.0}, {"date": "2025-05-01", "close": 23.4, "volume": 4447.0}, {"date": "2025-05-02", "close": 23.2, "volume": 7725.0}, {"date": "2025-05-05", "close": 23.6, "volume": 7257.0}, {"date": "2025-05-06", "close": 22.8, "volume": 24882.0}, {"date": "2025-05-07", "close": 22.8, "volume": 3897.0}, {"date": "2025-05-08", "close": 23.0, "volume": 4581.0}, {"date": "2025-05-09", "close": 21.2, "volume": 29370.0}, {"date": "2025-05-12", "close": 21.6, "volume": 4731.0}, {"date": "2025-05-13", "close": 22.0, "volume": 4870.0}, {"date": "2025-05-14", "close": 21.0, "volume": 7689.0}, {"date": "2025-05-15", "close": 21.4, "volume": 6907.0}, {"date": "2025-05-16", "close": 21.2, "volume": 8606.0}, {"date": "2025-05-19", "close": 20.8, "volume": 3787.0}, {"date": "2025-05-20", "close": 21.6, "volume": 5944.0}, {"date": "2025-05-21", "close": 20.2, "volume": 13108.0}, {"date": "2025-05-22", "close": 21.2, "volume": 5083.0}, {"date": "2025-05-23", "close": 20.8, "volume": 2318.0}, {"date": "2025-05-27", "close": 20.8, "volume": 7014.0}, {"date": "2025-05-28", "close": 21.2, "volume": 2458.0}, {"date": "2025-05-29", "close": 20.4, "volume": 12152.0}, {"date": "2025-05-30", "close": 17.6, "volume": 108997.0}, {"date": "2025-06-02", "close": 16.6, "volume": 24732.0}, {"date": "2025-06-03", "close": 16.0, "volume": 39993.0}, {"date": "2025-06-04", "close": 16.0, "volume": 28941.0}, {"date": "2025-06-05", "close": 16.0, "volume": 14414.0}, {"date": "2025-06-06", "close": 16.0, "volume": 19787.0}, {"date": "2025-06-09", "close": 16.0, "volume": 18170.0}, {"date": "2025-06-10", "close": 15.998, "volume": 7457.0}, {"date": "2025-06-11", "close": 16.998, "volume": 96043.0}, {"date": "2025-06-12", "close": 18.5, "volume": 20281.0}, {"date": "2025-06-13", "close": 17.786, "volume": 15725.0}, {"date": "2025-06-16", "close": 18.2, "volume": 3535.0}, {"date": "2025-06-17", "close": 18.0, "volume": 6572.0}, {"date": "2025-06-18", "close": 17.6, "volume": 3237.0}, {"date": "2025-06-20", "close": 17.0, "volume": 7945.0}, {"date": "2025-06-23", "close": 18.02, "volume": 11508.0}, {"date": "2025-06-24", "close": 17.7, "volume": 5120.0}, {"date": "2025-06-25", "close": 19.596, "volume": 110415.0}, {"date": "2025-06-26", "close": 19.664, "volume": 13885.0}, {"date": "2025-06-27", "close": 19.6, "volume": 11697.0}, {"date": "2025-06-30", "close": 19.316, "volume": 8286.0}, {"date": "2025-07-01", "close": 18.748, "volume": 11596.0}, {"date": "2025-07-02", "close": 18.996, "volume": 6622.0}, {"date": "2025-07-03", "close": 18.626, "volume": 1206.0}, {"date": "2025-07-07", "close": 18.586, "volume": 4930.0}, {"date": "2025-07-08", "close": 18.4, "volume": 6539.0}, {"date": "2025-07-09", "close": 19.4, "volume": 15471.0}, {"date": "2025-07-10", "close": 18.974, "volume": 7404.0}, {"date": "2025-07-11", "close": 18.496, "volume": 10012.0}, {"date": "2025-07-14", "close": 18.798, "volume": 6211.0}, {"date": "2025-07-15", "close": 18.65, "volume": 8707.0}, {"date": "2025-07-16", "close": 18.328, "volume": 4496.0}, {"date": "2025-07-17", "close": 18.736, "volume": 7118.0}, {"date": "2025-07-18", "close": 17.678, "volume": 15720.0}, {"date": "2025-07-21", "close": 17.64, "volume": 9804.0}, {"date": "2025-07-22", "close": 17.508, "volume": 2167.0}, {"date": "2025-07-23", "close": 17.538, "volume": 7002.0}, {"date": "2025-07-24", "close": 18.304, "volume": 7520.0}, {"date": "2025-07-25", "close": 18.0, "volume": 3980.0}, {"date": "2025-07-28", "close": 17.302, "volume": 15762.0}, {"date": "2025-07-29", "close": 16.764, "volume": 8042.0}, {"date": "2025-07-30", "close": 16.6, "volume": 4265.0}, {"date": "2025-07-31", "close": 16.584, "volume": 8457.0}, {"date": "2025-08-01", "close": 16.392, "volume": 6813.0}, {"date": "2025-08-04", "close": 16.166, "volume": 7682.0}, {"date": "2025-08-05", "close": 19.374, "volume": 37295.0}, {"date": "2025-08-06", "close": 18.642, "volume": 26976.0}, {"date": "2025-08-07", "close": 17.648, "volume": 8258.0}, {"date": "2025-08-08", "close": 17.858, "volume": 9664.0}, {"date": "2025-08-11", "close": 15.508, "volume": 20801.0}, {"date": "2025-08-12", "close": 14.6, "volume": 16354.0}, {"date": "2025-08-13", "close": 15.326, "volume": 12183.0}, {"date": "2025-08-14", "close": 14.848, "volume": 13102.0}, {"date": "2025-08-15", "close": 14.202, "volume": 11832.0}, {"date": "2025-08-18", "close": 14.002, "volume": 11969.0}, {"date": "2025-08-19", "close": 13.416, "volume": 20887.0}, {"date": "2025-08-20", "close": 12.426, "volume": 45783.0}, {"date": "2025-08-21", "close": 11.35, "volume": 39089.0}, {"date": "2025-08-22", "close": 11.42, "volume": 52462.0}, {"date": "2025-08-25", "close": 10.302, "volume": 56681.0}, {"date": "2025-08-26", "close": 7.52, "volume": 648902.0}, {"date": "2025-08-27", "close": 7.206, "volume": 208048.0}, {"date": "2025-08-28", "close": 7.134, "volume": 78998.0}, {"date": "2025-08-29", "close": 7.102, "volume": 49573.0}, {"date": "2025-09-02", "close": 7.998, "volume": 183597.0}, {"date": "2025-09-03", "close": 7.398, "volume": 71229.0}, {"date": "2025-09-04", "close": 7.364, "volume": 35014.0}, {"date": "2025-09-05", "close": 7.518, "volume": 27375.0}, {"date": "2025-09-08", "close": 7.698, "volume": 937168.0}, {"date": "2025-09-09", "close": 7.48, "volume": 171802.0}, {"date": "2025-09-10", "close": 7.178, "volume": 57834.0}, {"date": "2025-09-11", "close": 7.34, "volume": 57242.0}, {"date": "2025-09-12", "close": 7.842, "volume": 61164.0}, {"date": "2025-09-15", "close": 7.334, "volume": 65697.0}, {"date": "2025-09-16", "close": 7.4, "volume": 56938.0}, {"date": "2025-09-17", "close": 7.134, "volume": 54357.0}, {"date": "2025-09-18", "close": 7.196, "volume": 33225.0}, {"date": "2025-09-19", "close": 7.0, "volume": 28388.0}, {"date": "2025-09-22", "close": 7.228, "volume": 34136.0}, {"date": "2025-09-23", "close": 6.888, "volume": 40753.0}, {"date": "2025-09-24", "close": 7.066, "volume": 15210.0}, {"date": "2025-09-25", "close": 6.9, "volume": 71801.0}, {"date": "2025-09-26", "close": 7.196, "volume": 42698.0}, {"date": "2025-09-29", "close": 7.04, "volume": 35898.0}, {"date": "2025-09-30", "close": 7.048, "volume": 21252.0}, {"date": "2025-10-01", "close": 7.508, "volume": 39095.0}, {"date": "2025-10-02", "close": 8.298, "volume": 99372.0}, {"date": "2025-10-03", "close": 12.602, "volume": 1325447.0}, {"date": "2025-10-06", "close": 16.784, "volume": 4035611.0}, {"date": "2025-10-07", "close": 14.944, "volume": 439667.0}, {"date": "2025-10-08", "close": 11.942, "volume": 389554.0}, {"date": "2025-10-09", "close": 12.982, "volume": 178962.0}, {"date": "2025-10-10", "close": 12.25, "volume": 157920.0}, {"date": "2025-10-13", "close": 10.652, "volume": 125094.0}, {"date": "2025-10-14", "close": 11.794, "volume": 87283.0}, {"date": "2025-10-15", "close": 11.012, "volume": 72612.0}, {"date": "2025-10-16", "close": 14.908, "volume": 4612561.0}, {"date": "2025-10-17", "close": 14.062, "volume": 1391310.0}, {"date": "2025-10-20", "close": 12.026, "volume": 234015.0}, {"date": "2025-10-21", "close": 12.772, "volume": 159217.0}, {"date": "2025-10-22", "close": 11.55, "volume": 179707.0}, {"date": "2025-10-23", "close": 12.174, "volume": 107298.0}, {"date": "2025-10-24", "close": 12.668, "volume": 619565.0}, {"date": "2025-10-27", "close": 14.182, "volume": 195967.0}, {"date": "2025-10-28", "close": 13.204, "volume": 95596.0}, {"date": "2025-10-29", "close": 12.588, "volume": 48669.0}, {"date": "2025-10-30", "close": 12.428, "volume": 53013.0}, {"date": "2025-10-31", "close": 12.742, "volume": 35955.0}, {"date": "2025-11-03", "close": 13.142, "volume": 4598118.0}, {"date": "2025-11-04", "close": 13.67, "volume": 375684.0}, {"date": "2025-11-05", "close": 16.7, "volume": 858281.0}, {"date": "2025-11-06", "close": 15.624, "volume": 427412.0}, {"date": "2025-11-07", "close": 20.8, "volume": 781613.0}, {"date": "2025-11-10", "close": 20.8, "volume": 678974.0}, {"date": "2025-11-11", "close": 18.818, "volume": 301613.0}, {"date": "2025-11-12", "close": 19.246, "volume": 218785.0}, {"date": "2025-11-13", "close": 16.532, "volume": 195942.0}, {"date": "2025-11-14", "close": 17.95, "volume": 181208.0}, {"date": "2025-11-17", "close": 15.926, "volume": 126090.0}, {"date": "2025-11-18", "close": 14.4, "volume": 133842.0}, {"date": "2025-11-19", "close": 15.178, "volume": 83286.0}, {"date": "2025-11-20", "close": 16.006, "volume": 159517.0}, {"date": "2025-11-21", "close": 18.4, "volume": 209562.0}, {"date": "2025-11-24", "close": 18.384, "volume": 82226.0}, {"date": "2025-11-25", "close": 19.814, "volume": 149403.0}, {"date": "2025-11-26", "close": 19.81, "volume": 76633.0}, {"date": "2025-11-28", "close": 20.2, "volume": 35906.0}, {"date": "2025-12-01", "close": 17.856, "volume": 119900.0}, {"date": "2025-12-02", "close": 17.8, "volume": 42490.0}, {"date": "2025-12-03", "close": 17.776, "volume": 56547.0}, {"date": "2025-12-04", "close": 18.004, "volume": 67421.0}, {"date": "2025-12-05", "close": 17.6, "volume": 59219.0}, {"date": "2025-12-08", "close": 16.35, "volume": 92731.0}, {"date": "2025-12-09", "close": 16.532, "volume": 62130.0}, {"date": "2025-12-10", "close": 17.252, "volume": 70320.0}, {"date": "2025-12-11", "close": 17.102, "volume": 36338.0}, {"date": "2025-12-12", "close": 17.134, "volume": 38297.0}, {"date": "2025-12-15", "close": 17.346, "volume": 82904.0}, {"date": "2025-12-16", "close": 17.074, "volume": 27373.0}, {"date": "2025-12-17", "close": 15.328, "volume": 81025.0}, {"date": "2025-12-18", "close": 15.95, "volume": 137666.0}, {"date": "2025-12-19", "close": 17.222, "volume": 77531.0}, {"date": "2025-12-22", "close": 15.918, "volume": 52934.0}, {"date": "2025-12-23", "close": 16.0, "volume": 67634.0}, {"date": "2025-12-24", "close": 14.56, "volume": 84725.0}, {"date": "2025-12-26", "close": 14.202, "volume": 52655.0}, {"date": "2025-12-29", "close": 12.094, "volume": 243806.0}, {"date": "2025-12-30", "close": 11.46, "volume": 57172.0}, {"date": "2025-12-31", "close": 11.524, "volume": 87309.0}, {"date": "2026-01-02", "close": 12.734, "volume": 66940.0}, {"date": "2026-01-05", "close": 11.622, "volume": 60243.0}, {"date": "2026-01-06", "close": 11.9, "volume": 34958.0}, {"date": "2026-01-07", "close": 12.492, "volume": 31393.0}, {"date": "2026-01-08", "close": 11.81, "volume": 29395.0}, {"date": "2026-01-09", "close": 11.886, "volume": 24679.0}, {"date": "2026-01-12", "close": 11.896, "volume": 31628.0}, {"date": "2026-01-13", "close": 11.714, "volume": 27104.0}, {"date": "2026-01-14", "close": 13.8, "volume": 115724.0}, {"date": "2026-01-15", "close": 12.846, "volume": 47461.0}, {"date": "2026-01-16", "close": 13.01, "volume": 239568.0}, {"date": "2026-01-20", "close": 13.574, "volume": 145469.0}, {"date": "2026-01-21", "close": 12.788, "volume": 46625.0}, {"date": "2026-01-22", "close": 13.0, "volume": 25949.0}, {"date": "2026-01-23", "close": 12.506, "volume": 42825.0}, {"date": "2026-01-26", "close": 12.0, "volume": 24200.0}, {"date": "2026-01-27", "close": 11.898, "volume": 34025.0}, {"date": "2026-01-28", "close": 11.744, "volume": 23308.0}, {"date": "2026-01-29", "close": 10.974, "volume": 50130.0}, {"date": "2026-01-30", "close": 10.704, "volume": 22272.0}, {"date": "2026-02-02", "close": 10.32, "volume": 31018.0}, {"date": "2026-02-03", "close": 10.468, "volume": 44185.0}, {"date": "2026-02-04", "close": 10.8, "volume": 37411.0}, {"date": "2026-02-05", "close": 9.7, "volume": 34760.0}, {"date": "2026-02-06", "close": 10.16, "volume": 40147.0}, {"date": "2026-02-09", "close": 10.624, "volume": 12316.0}, {"date": "2026-02-10", "close": 10.212, "volume": 15554.0}, {"date": "2026-02-11", "close": 10.094, "volume": 16917.0}, {"date": "2026-02-12", "close": 9.8, "volume": 20420.0}, {"date": "2026-02-13", "close": 10.164, "volume": 29650.0}, {"date": "2026-02-17", "close": 9.894, "volume": 14697.0}, {"date": "2026-02-18", "close": 10.568, "volume": 27911.0}, {"date": "2026-02-19", "close": 10.92, "volume": 17411.0}, {"date": "2026-02-20", "close": 10.83, "volume": 8649.0}, {"date": "2026-02-23", "close": 11.0, "volume": 17896.0}, {"date": "2026-02-24", "close": 10.9, "volume": 9442.0}, {"date": "2026-02-25", "close": 11.292, "volume": 12334.0}, {"date": "2026-02-26", "close": 11.166, "volume": 45072.0}, {"date": "2026-02-27", "close": 11.398, "volume": 21912.0}, {"date": "2026-03-02", "close": 10.76, "volume": 27513.0}, {"date": "2026-03-03", "close": 10.588, "volume": 45005.0}, {"date": "2026-03-04", "close": 10.91, "volume": 15904.0}, {"date": "2026-03-05", "close": 10.56, "volume": 22249.0}, {"date": "2026-03-06", "close": 10.6, "volume": 16925.0}, {"date": "2026-03-09", "close": 10.444, "volume": 40463.0}, {"date": "2026-03-10", "close": 10.72, "volume": 27519.0}, {"date": "2026-03-11", "close": 11.414, "volume": 32266.0}, {"date": "2026-03-12", "close": 11.002, "volume": 21824.0}, {"date": "2026-03-13", "close": 11.362, "volume": 15654.0}, {"date": "2026-03-16", "close": 12.37, "volume": 45785.0}, {"date": "2026-03-17", "close": 11.6, "volume": 25999.0}, {"date": "2026-03-18", "close": 12.0, "volume": 21488.0}, {"date": "2026-03-19", "close": 11.574, "volume": 14039.0}, {"date": "2026-03-20", "close": 11.148, "volume": 37246.0}, {"date": "2026-03-23", "close": 10.47, "volume": 29390.0}, {"date": "2026-03-24", "close": 10.262, "volume": 19018.0}, {"date": "2026-03-25", "close": 10.256, "volume": 15508.0}, {"date": "2026-03-26", "close": 9.962, "volume": 24413.0}, {"date": "2026-03-27", "close": 9.648, "volume": 35055.0}, {"date": "2026-03-30", "close": 7.52, "volume": 142314.0}, {"date": "2026-03-31", "close": 8.404, "volume": 66500.0}, {"date": "2026-04-01", "close": 8.34, "volume": 21811.0}, {"date": "2026-04-02", "close": 8.784, "volume": 13704.0}, {"date": "2026-04-06", "close": 8.594, "volume": 19557.0}, {"date": "2026-04-07", "close": 7.854, "volume": 22021.0}, {"date": "2026-04-08", "close": 7.96, "volume": 9990.0}, {"date": "2026-04-09", "close": 7.904, "volume": 23845.0}, {"date": "2026-04-10", "close": 7.94, "volume": 25996.0}, {"date": "2026-04-13", "close": 8.02, "volume": 16533.0}, {"date": "2026-04-14", "close": 8.604, "volume": 18398.0}, {"date": "2026-04-15", "close": 8.58, "volume": 23517.0}, {"date": "2026-04-16", "close": 8.42, "volume": 22112.0}, {"date": "2026-04-17", "close": 8.478, "volume": 15684.0}, {"date": "2026-04-20", "close": 8.488, "volume": 10337.0}, {"date": "2026-04-21", "close": 8.338, "volume": 19199.0}, {"date": "2026-04-22", "close": 8.204, "volume": 24278.0}, {"date": "2026-04-23", "close": 7.974, "volume": 11450.0}, {"date": "2026-04-24", "close": 8.14, "volume": 12603.0}, {"date": "2026-04-27", "close": 7.824, "volume": 10428.0}, {"date": "2026-04-28", "close": 7.46, "volume": 24815.0}, {"date": "2026-04-29", "close": 7.458, "volume": 21353.0}, {"date": "2026-04-30", "close": 7.304, "volume": 28342.0}, {"date": "2026-05-01", "close": 7.68, "volume": 19367.0}, {"date": "2026-05-04", "close": 7.438, "volume": 7933.0}, {"date": "2026-05-05", "close": 7.99, "volume": 40173.0}, {"date": "2026-05-06", "close": 9.06, "volume": 46647.0}, {"date": "2026-05-07", "close": 8.982, "volume": 13394.0}, {"date": "2026-05-08", "close": 8.598, "volume": 26221.0}, {"date": "2026-05-11", "close": 8.084, "volume": 32575.0}, {"date": "2026-05-12", "close": 7.542, "volume": 25792.0}, {"date": "2026-05-13", "close": 7.628, "volume": 24920.0}, {"date": "2026-05-14", "close": 7.612, "volume": 6732.0}, {"date": "2026-05-15", "close": 7.132, "volume": 12105.0}, {"date": "2026-05-18", "close": 7.256, "volume": 18585.0}, {"date": "2026-05-19", "close": 7.172, "volume": 31738.0}, {"date": "2026-05-20", "close": 7.024, "volume": 32554.0}, {"date": "2026-05-21", "close": 6.746, "volume": 56955.0}, {"date": "2026-05-22", "close": 8.76, "volume": 765502.0}, {"date": "2026-05-26", "close": 8.2, "volume": 602838.0}, {"date": "2026-05-27", "close": 7.56, "volume": 127612.0}, {"date": "2026-05-28", "close": 7.592, "volume": 63611.0}, {"date": "2026-05-29", "close": 7.74, "volume": 85715.0}, {"date": "2026-06-01", "close": 7.558, "volume": 42009.0}, {"date": "2026-06-02", "close": 7.426, "volume": 31698.0}, {"date": "2026-06-03", "close": 7.362, "volume": 36090.0}, {"date": "2026-06-04", "close": 7.144, "volume": 52527.0}, {"date": "2026-06-05", "close": 6.128, "volume": 129724.0}, {"date": "2026-06-08", "close": 5.39, "volume": 166898.0}, {"date": "2026-06-09", "close": 5.25, "volume": 70349.0}, {"date": "2026-06-10", "close": 4.73, "volume": 105472.0}, {"date": "2026-06-11", "close": 4.78, "volume": 42707.0}, {"date": "2026-06-12", "close": 4.18, "volume": 91003.0}, {"date": "2026-06-15", "close": 3.98, "volume": 98333.0}, {"date": "2026-06-16", "close": 3.84, "volume": 54519.0}, {"date": "2026-06-17", "close": 4.19, "volume": 59649.0}, {"date": "2026-06-18", "close": 4.04, "volume": 43802.0}, {"date": "2026-06-22", "close": 4.08, "volume": 43979.0}, {"date": "2026-06-23", "close": 4.01, "volume": 14607.0}, {"date": "2026-06-24", "close": 3.67, "volume": 49200.0}, {"date": "2026-06-25", "close": 3.6, "volume": 48839.0}, {"date": "2026-06-26", "close": 3.8, "volume": 52562.0}, {"date": "2026-06-29", "close": 3.74, "volume": 24927.0}, {"date": "2026-06-30", "close": 4.18, "volume": 39566.0}, {"date": "2026-07-01", "close": 4.35, "volume": 51526.0}, {"date": "2026-07-02", "close": 4.17, "volume": 65416.0}, {"date": "2026-07-06", "close": 4.08, "volume": 42643.0}, {"date": "2026-07-07", "close": 3.87, "volume": 21269.0}, {"date": "2026-07-08", "close": 3.96, "volume": 16810.0}, {"date": "2026-07-09", "close": 3.85, "volume": 10105.0}, {"date": "2026-07-10", "close": 3.99, "volume": 27205.0}, {"date": "2026-07-13", "close": 3.47, "volume": 35811.0}, {"date": "2026-07-14", "close": 3.6, "volume": 28491.0}, {"date": "2026-07-15", "close": 3.57, "volume": 10836.0}, {"date": "2026-07-16", "close": 3.05, "volume": 43436.0}, {"date": "2026-07-17", "close": 3.01, "volume": 37591.0}, {"date": "2026-07-20", "close": 3.27, "volume": 14579.0}, {"date": "2026-07-21", "close": 3.91, "volume": 226220.0}, {"date": "2026-07-22", "close": 3.52, "volume": 123455.0}, {"date": "2026-07-23", "close": 3.79, "volume": 20961.0}, {"date": "2026-07-24", "close": 3.71, "volume": 35266.0}, {"date": "2026-07-27", "close": 3.06, "volume": 109293.0}, {"date": "2026-07-28", "close": 2.92, "volume": 82394.0}, {"date": "2026-07-29", "close": 2.78, "volume": 28185.0}, {"date": "2026-07-30", "close": 2.91, "volume": 17908.0}, {"date": "2026-07-31", "close": 2.86, "volume": 10819.0}, {"date": "2026-08-03", "close": 2.97, "volume": 19916.0}, {"date": "2026-08-04", "close": 3.05, "volume": 48716.0}, {"date": "2026-08-05", "close": 3.01, "volume": 30410.0}, {"date": "2026-08-06", "close": 2.95, "volume": 20557.0}, {"date": "2026-08-07", "close": 2.66, "volume": 1091265.0}, {"date": "2026-08-10", "close": 2.37, "volume": 400403.0}, {"date": "2026-08-11", "close": 2.35, "volume": 240354.0}, {"date": "2026-08-12", "close": 2.35, "volume": 701257.0}, {"date": "2026-08-13", "close": 2.29, "volume": 154879.0}, {"date": "2026-08-14", "close": 2.29, "volume": 117251.0}, {"date": "2026-08-17", "close": 2.16, "volume": 246249.0}, {"date": "2026-08-18", "close": 2.2, "volume": 146959.0}, {"date": "2026-08-19", "close": 2.71, "volume": 36720210.0}, {"date": "2026-08-20", "close": 2.73, "volume": 961669.0}, {"date": "2026-08-21", "close": 2.96, "volume": 584926.0}, {"date": "2026-08-24", "close": 2.98, "volume": 298709.0}, {"date": "2026-08-25", "close": 2.85, "volume": 213293.0}, {"date": "2026-08-26", "close": 2.92, "volume": 110796.0}, {"date": "2026-08-27", "close": 2.79, "volume": 192804.0}, {"date": "2026-08-28", "close": 3.2, "volume": 534505.0}, {"date": "2026-08-31", "close": 3.43, "volume": 231003.0}, {"date": "2026-09-01", "close": 3.26, "volume": 66998.0}, {"date": "2026-09-02", "close": 3.1, "volume": 140712.0}, {"date": "2026-09-03", "close": 3.06, "volume": 56718.0}, {"date": "2026-09-04", "close": 2.98, "volume": 72927.0}, {"date": "2026-09-08", "close": 2.68, "volume": 198411.0}, {"date": "2026-09-09", "close": 2.83, "volume": 46734.0}, {"date": "2026-09-10", "close": 2.74, "volume": 35533.0}, {"date": "2026-09-11", "close": 2.78, "volume": 16202.0}, {"date": "2026-09-14", "close": 2.67, "volume": 29809.0}, {"date": "2026-09-15", "close": 2.56, "volume": 71581.0}, {"date": "2026-09-16", "close": 2.54, "volume": 79415.0}, {"date": "2026-09-17", "close": 2.55, "volume": 65734.0}, {"date": "2026-09-18", "close": 2.59, "volume": 35227.0}], "refreshing": true}