{"ticker": "NPCE", "overview": {"cik": "1528287", "ticker": "NPCE", "name": "NeuroPace Inc", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-019957", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001533175-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001533175-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001855616-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000802", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001528287-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001528287-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321083", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001855616-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001467361-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001297260-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001856296-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261965", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041324", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001297260-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001467361-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001856296-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001855576-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001595202-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001533175-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001533175-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001855616-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001562229-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001855616-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001533175-26-000007", "price_sensitive": false}]}, "description": "NeuroPace Inc trades as NPCE on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 169 insider filings for the company, from April 2021 to December 2025. Across those, 8 insiders disclosed 7 open-market purchases totalling $25.70M against 27 sales totalling $65.31M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 25695015.209, "sell_n": 27, "sell_sum": 65309832.1254, "net": -39614816.9164, "insiders": 8, "first_date": "2021-04-21", "last_date": "2025-12-15"}, "metrics": {"ticker": "NPCE", "has_prices": true, "as_of": "2026-08-07", "last": 14.83, "prev_close": 13.9, "change": 0.9299999999999997, "change_pct": 0.06690647482014386, "session_volume": 201386.0, "vwap_5": 13.876037193372564, "vwap_20": 14.399146155485775, "vwap_60": 15.505750400831495, "vwap_250": 14.211126952128021, "high_52w": 19.29, "low_52w": 9.4, "avg_volume_20": 227538.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001999371-26-019957", "src": "13DG", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "First Light Asset Management, LLC moves to a 11.78% passive stake in NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-019957-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "0001533175-26-000016", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Joel Becker", "who_key": "Becker Joel", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 19322.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533175/000153317526000016/0001533175-26-000016-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "0001533175-26-000014", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Joel Becker", "who_key": "Becker Joel", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 15910.380000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533175/000153317526000014/0001533175-26-000014-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97419}, {"id": "0001855616-26-000022", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Martha Morrell", "who_key": "Morrell Martha", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5058.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855616/000185561626000022/0001855616-26-000022-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97419}, {"id": "13DG-0000947871-26-000802", "src": "13DG", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "NeuroPace Inc", "who_key": "NeuroPace Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NeuroPace Inc moves to a 4.4% passive stake in NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/0000947871-26-000802-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001855616-26-000019", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Martha Morrell", "who_key": "Morrell Martha", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5433.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000185561626000019/0001855616-26-000019-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189579}, {"id": "0001856296-26-000007", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Rakhi Kumar", "who_key": "Kumar Rakhi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15458.070000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000185629626000007/0001856296-26-000007-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196779}, {"id": "0001297260-26-000007", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Frank M. Fischer", "who_key": "Fischer Frank M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22929.210000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000129726026000007/0001297260-26-000007-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196779}, {"id": "0001467361-26-000005", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Uri Geiger", "who_key": "Geiger Uri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12332.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000146736126000005/0001467361-26-000005-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196779}, {"id": "0001595202-26-000002", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Lisa Andrade", "who_key": "Andrade Lisa", "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 NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000159520226000002/0001595202-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216939}, {"id": "0001855576-26-000002", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Renee Ryan", "who_key": "Ryan Renee", "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 NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000185557626000002/0001855576-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216939}, {"id": "0001856296-26-000005", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Rakhi Kumar", "who_key": "Kumar Rakhi", "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 NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000185629626000005/0001856296-26-000005-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216939}, {"id": "0001467361-26-000003", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Uri Geiger", "who_key": "Geiger Uri", "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 NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000146736126000003/0001467361-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216939}, {"id": "0001297260-26-000005", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Frank M. Fischer", "who_key": "Fischer Frank M", "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 NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000129726026000005/0001297260-26-000005-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216939}, {"id": "0001628280-26-041324", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "R. Scott Huennekens", "who_key": "Huennekens R Scott", "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 NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000162828026041324/0001628280-26-041324-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216939}, {"id": "0001533175-26-000011", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Joel Becker", "who_key": "Becker Joel", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 19929.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000153317526000011/0001533175-26-000011-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219819}, {"id": "0001855616-26-000017", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Martha Morrell", "who_key": "Morrell Martha", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6107.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000185561626000017/0001855616-26-000017-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229899}, {"id": "0001533175-26-000009", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Joel Becker", "who_key": "Becker Joel", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 19209.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000153317526000009/0001533175-26-000009-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229899}, {"id": "0001533175-26-000007", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Joel Becker", "who_key": "Becker Joel", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000153317526000007/0001533175-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0001855616-26-000015", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Martha Morrell", "who_key": "Morrell Martha", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000185561626000015/0001855616-26-000015-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0001562229-26-000002", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Patrick F. Williams", "who_key": "Williams Patrick F.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000156222926000002/0001562229-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001999371-26-010887", "src": "13DG", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "First Light Asset Management, LLC takes a 8.4% passive stake in NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-010887-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000947871-26-000550", "src": "13DG", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "NeuroPace Inc", "who_key": "NeuroPace Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NeuroPace Inc moves to a 6.2% passive stake in NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/0000947871-26-000550-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0001855616-26-000011", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Martha Morrell", "who_key": "Morrell Martha", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17795.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000185561626000011/0001855616-26-000011-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322059}, {"id": "0001297260-26-000003", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Frank M. Fischer", "who_key": "Fischer Frank M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23738.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000129726026000003/0001297260-26-000003-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327819}, {"id": "0001856296-26-000003", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Rakhi Kumar", "who_key": "Kumar Rakhi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14989.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000185629626000003/0001856296-26-000003-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327819}, {"id": "0001628280-26-020835", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Joseph Lacob", "who_key": "LACOB JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11245.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000162828026020835/0001628280-26-020835-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327819}, {"id": "0001628280-26-020837", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Uri Geiger", "who_key": "Geiger Uri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11869.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000162828026020837/0001628280-26-020837-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327819}, {"id": "0001533175-26-000004", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Joel Becker", "who_key": "Becker Joel", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 69468.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000153317526000004/0001533175-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352299}, {"id": "0001855616-26-000005", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Martha Morrell", "who_key": "Morrell Martha", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5219.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NPCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000185561626000005/0001855616-26-000005-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358059}], "recent_buys": [{"id": "0000899243-22-036949", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Accelmed Partners II L.P.", "who_key": "Accelmed Partners II L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 585046.209, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Major holder piles $585K into NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000089924322036949/0000899243-22-036949-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075979}, {"id": "0001209191-21-028199", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3995000.0, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Major holder piles $4M into NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028199/0001209191-21-028199-index.htm", "trade_date": "2021-04-21", "timestamp": "2021-04-21", "mins": 2911179}, {"id": "0001209191-21-028193", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Irina Ridley", "who_key": "Ridley Irina", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 39984.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NPCE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028193/0001209191-21-028193-index.htm", "trade_date": "2021-04-21", "timestamp": "2021-04-21", "mins": 2911179}, {"id": "0001209191-21-028192", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Accelmed Partners II L.P.", "who_key": "Accelmed Partners II L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999995.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028192/0001209191-21-028192-index.htm", "trade_date": "2021-04-21", "timestamp": "2021-04-21", "mins": 2911179}, {"id": "0001209191-21-028191", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Frank M. Fischer", "who_key": "Fischer Frank M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 850000.0, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028191/0001209191-21-028191-index.htm", "trade_date": "2021-04-21", "timestamp": "2021-04-21", "mins": 2911179}, {"id": "0001209191-21-028189", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Greg Shaw Garfield", "who_key": "Garfield Greg Shaw", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 224995.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028189/0001209191-21-028189-index.htm", "trade_date": "2021-04-21", "timestamp": "2021-04-21", "mins": 2911179}, {"id": "0001209191-21-028188", "src": "INSIDERS", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "Evan Norton", "who_key": "Norton Evan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999995.0, "score": 63.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 6 insiders into NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028188/0001209191-21-028188-index.htm", "trade_date": "2021-04-21", "timestamp": "2021-04-21", "mins": 2911179}], "institutional": [{"id": "13DG-0001999371-26-019957", "src": "13DG", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "First Light Asset Management, LLC moves to a 11.78% passive stake in NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-019957-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "13DG-0000947871-26-000802", "src": "13DG", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "NeuroPace Inc", "who_key": "NeuroPace Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NeuroPace Inc moves to a 4.4% passive stake in NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/0000947871-26-000802-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001999371-26-010887", "src": "13DG", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "First Light Asset Management, LLC takes a 8.4% passive stake in NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-010887-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000947871-26-000550", "src": "13DG", "ticker": "NPCE", "cik": "1528287", "company": "NeuroPace Inc", "company_raw": "NeuroPace Inc", "who": "NeuroPace Inc", "who_key": "NeuroPace Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NeuroPace Inc moves to a 6.2% passive stake in NPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/0000947871-26-000550-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "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": "Neuropace, Inc. - Common Stock", "new_value": "NeuroPace Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001528287", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001528287", "applied": 1, "detected_at": "2026-10-26T09:58:07.349493"}]}, "key_people": [{"who": "KCK Ltd.", "who_key": "KCK LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 51665166.1589, "net": -51665166.1589, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49545943.0, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000165766225000003/0001657662-25-000003-index.htm"}, {"action": "SELL", "amount": 1221927.0783, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000165766224000007/0001657662-24-000007-index.htm"}, {"action": "SELL", "amount": 24853.256999999998, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000165766224000006/0001657662-24-000006-index.htm"}, {"action": "SELL", "amount": 53370.4962, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000165766224000005/0001657662-24-000005-index.htm"}, {"action": "SELL", "amount": 303366.78740000003, "date": "2024-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000165766224000004/0001657662-24-000004-index.htm"}, {"action": "SELL", "amount": 274713.9, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000106299324017384/0001062993-24-017384-index.htm"}, {"action": "SELL", "amount": 141882.49, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000106299323021754/0001062993-23-021754-index.htm"}, {"action": "SELL", "amount": 99109.15000000001, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000095017023066847/0000950170-23-066847-index.htm"}], "latest": {"action": "SELL", "amount": 49545943.0, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000165766225000003/0001657662-25-000003-index.htm"}}, {"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3995000.0, "sold": 11352570.2, "net": -7357570.199999999, "trades": 8, "top_score": 55.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2665332.88, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000094787125000548/0000947871-25-000548-index.htm"}, {"action": "SELL", "amount": 409426.44, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000094787124000429/0000947871-24-000429-index.htm"}, {"action": "SELL", "amount": 25040.86, "date": "2024-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000094787124000417/0000947871-24-000417-index.htm"}, {"action": "SELL", "amount": 913056.8999999999, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000094787124000410/0000947871-24-000410-index.htm"}, {"action": "SELL", "amount": 238231.07, "date": "2024-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000094787124000403/0000947871-24-000403-index.htm"}, {"action": "SELL", "amount": 7026032.93, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000094787124000395/0000947871-24-000395-index.htm"}, {"action": "SELL", "amount": 75449.12, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000094787123000978/0000947871-23-000978-index.htm"}, {"action": "BUY", "amount": 3995000.0, "date": "2021-04-21", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028199/0001209191-21-028199-index.htm"}], "latest": {"action": "SELL", "amount": 2665332.88, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000094787125000548/0000947871-25-000548-index.htm"}}, {"who": "Accelmed Partners II L.P.", "who_key": "Accelmed Partners II L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10585041.209, "sold": 0, "net": 10585041.209, "trades": 2, "top_score": 60.5, "lean": "buying", "history": [{"action": "BUY", "amount": 585046.209, "date": "2022-11-22", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000089924322036949/0000899243-22-036949-index.htm"}, {"action": "BUY", "amount": 9999995.0, "date": "2021-04-21", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028192/0001209191-21-028192-index.htm"}], "latest": {"action": "BUY", "amount": 585046.209, "date": "2022-11-22", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000089924322036949/0000899243-22-036949-index.htm"}}, {"who": "Evan Norton", "who_key": "Norton Evan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9999995.0, "sold": 0, "net": 9999995.0, "trades": 1, "top_score": 63.0, "lean": "buying", "history": [{"action": "BUY", "amount": 9999995.0, "date": "2021-04-21", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028188/0001209191-21-028188-index.htm"}], "latest": {"action": "BUY", "amount": 9999995.0, "date": "2021-04-21", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028188/0001209191-21-028188-index.htm"}}, {"who": "Martha Morrell", "who_key": "Morrell Martha", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2266569.0245, "net": -2266569.0245, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 399250.0, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000185561626000007/0001855616-26-000007-index.htm"}, {"action": "SELL", "amount": 1074844.3142, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000141588925005577/0001415889-25-005577-index.htm"}, {"action": "SELL", "amount": 4500.0, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000141588925002590/0001415889-25-002590-index.htm"}, {"action": "SELL", "amount": 48032.0, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000141588925002207/0001415889-25-002207-index.htm"}, {"action": "SELL", "amount": 265400.5135, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919124002942/0001209191-24-002942-index.htm"}, {"action": "SELL", "amount": 208965.0603, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919124002596/0001209191-24-002596-index.htm"}, {"action": "SELL", "amount": 12440.675000000001, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919124002322/0001209191-24-002322-index.htm"}, {"action": "SELL", "amount": 135667.87000000002, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919123059946/0001209191-23-059946-index.htm"}, {"action": "SELL", "amount": 27695.304, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919123059564/0001209191-23-059564-index.htm"}, {"action": "SELL", "amount": 89773.2875, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919123057715/0001209191-23-057715-index.htm"}], "latest": {"action": "SELL", "amount": 399250.0, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000185561626000007/0001855616-26-000007-index.htm"}}, {"who": "Frank M. Fischer", "who_key": "Fischer Frank M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 850000.0, "sold": 0, "net": 850000.0, "trades": 1, "top_score": 65.2, "lean": "buying", "history": [{"action": "BUY", "amount": 850000.0, "date": "2021-04-21", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028191/0001209191-21-028191-index.htm"}], "latest": {"action": "BUY", "amount": 850000.0, "date": "2021-04-21", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028191/0001209191-21-028191-index.htm"}}, {"who": "Greg Shaw Garfield", "who_key": "Garfield Greg Shaw", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 224995.0, "sold": 0, "net": 224995.0, "trades": 1, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 224995.0, "date": "2021-04-21", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028189/0001209191-21-028189-index.htm"}], "latest": {"action": "BUY", "amount": 224995.0, "date": "2021-04-21", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028189/0001209191-21-028189-index.htm"}}, {"who": "Irina Ridley", "who_key": "Ridley Irina", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 39984.0, "sold": 25526.742, "net": 14457.258000000002, "trades": 3, "top_score": 29.4, "lean": "buying", "history": [{"action": "SELL", "amount": 14444.999999999998, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919122035643/0001209191-22-035643-index.htm"}, {"action": "SELL", "amount": 11081.742, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919122014386/0001209191-22-014386-index.htm"}, {"action": "BUY", "amount": 39984.0, "date": "2021-04-21", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919121028193/0001209191-21-028193-index.htm"}], "latest": {"action": "SELL", "amount": 14444.999999999998, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528287/000120919122035643/0001209191-22-035643-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-019957", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001533175-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001533175-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001855616-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000947871-26-000802", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001528287-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001528287-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321083", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001855616-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001467361-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001297260-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001856296-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261965", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041324", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001297260-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001467361-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001856296-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001855576-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001595202-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001533175-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001533175-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001855616-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001562229-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001855616-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001533175-26-000007", "price_sensitive": false}], "performance": {"ticker": "NPCE", "has_prices": true, "summary": {"n": 7, "avg": 0.9216529304029305, "win_rate": 0.14285714285714285, "best": 8.886666666666667, "worst": -0.405849358974359, "as_of": "2026-08-07"}, "buys": [{"who": "Accelmed Partners II L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 585046.209, "date": "2022-11-22", "score": 46.9, "ref_price": 1.5, "return": 8.886666666666667}, {"who": "ORBIMED ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3995000.0, "date": "2021-04-21", "score": 55.7, "ref_price": 24.96, "return": -0.405849358974359}, {"who": "Ridley Irina", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 39984.0, "date": "2021-04-21", "score": 29.4, "ref_price": 24.96, "return": -0.405849358974359}, {"who": "Accelmed Partners II L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999995.0, "date": "2021-04-21", "score": 60.5, "ref_price": 24.96, "return": -0.405849358974359}, {"who": "Fischer Frank M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 850000.0, "date": "2021-04-21", "score": 65.2, "ref_price": 24.96, "return": -0.405849358974359}, {"who": "Garfield Greg Shaw", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 224995.0, "date": "2021-04-21", "score": 51.0, "ref_price": 24.96, "return": -0.405849358974359}, {"who": "Norton Evan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999995.0, "date": "2021-04-21", "score": 63.0, "ref_price": 24.96, "return": -0.405849358974359}]}, "price_series": [{"date": "2021-04-22", "close": 24.96, "volume": 4141269.0}, {"date": "2021-04-23", "close": 25.44, "volume": 547773.0}, {"date": "2021-04-26", "close": 26.2, "volume": 217999.0}, {"date": "2021-04-27", "close": 26.5, "volume": 334091.0}, {"date": "2021-04-28", "close": 25.63, "volume": 180826.0}, {"date": "2021-04-29", "close": 24.85, "volume": 199159.0}, {"date": "2021-04-30", "close": 24.16, "volume": 147483.0}, {"date": "2021-05-03", "close": 23.26, "volume": 116176.0}, {"date": "2021-05-04", "close": 21.39, "volume": 330339.0}, {"date": "2021-05-05", "close": 22.95, "volume": 186089.0}, {"date": "2021-05-06", "close": 21.01, "volume": 162312.0}, {"date": "2021-05-07", "close": 21.15, "volume": 106429.0}, {"date": "2021-05-10", "close": 19.98, "volume": 218526.0}, {"date": "2021-05-11", "close": 20.47, "volume": 261864.0}, {"date": "2021-05-12", "close": 20.12, "volume": 125619.0}, {"date": "2021-05-13", "close": 19.03, "volume": 320136.0}, {"date": "2021-05-14", "close": 20.91, "volume": 233311.0}, {"date": "2021-05-17", "close": 21.72, "volume": 87455.0}, {"date": "2021-05-18", "close": 25.11, "volume": 76710.0}, {"date": "2021-05-19", "close": 23.56, "volume": 148275.0}, {"date": "2021-05-20", "close": 22.73, "volume": 172146.0}, {"date": "2021-05-21", "close": 22.67, "volume": 55766.0}, {"date": "2021-05-24", "close": 22.0, "volume": 69121.0}, {"date": "2021-05-25", "close": 21.67, "volume": 38365.0}, {"date": "2021-05-26", "close": 21.64, "volume": 23325.0}, {"date": "2021-05-27", "close": 22.0, "volume": 87584.0}, {"date": "2021-05-28", "close": 22.93, "volume": 58878.0}, {"date": "2021-06-01", "close": 23.16, "volume": 97642.0}, {"date": "2021-06-02", "close": 22.49, "volume": 58360.0}, {"date": "2021-06-03", "close": 21.67, "volume": 85803.0}, {"date": "2021-06-04", "close": 22.66, "volume": 41953.0}, {"date": "2021-06-07", "close": 23.56, "volume": 94619.0}, {"date": "2021-06-08", "close": 24.45, "volume": 89852.0}, {"date": "2021-06-09", "close": 24.76, "volume": 55606.0}, {"date": "2021-06-10", "close": 24.96, "volume": 30032.0}, {"date": "2021-06-11", "close": 24.25, "volume": 64493.0}, {"date": "2021-06-14", "close": 24.17, "volume": 82459.0}, {"date": "2021-06-15", "close": 24.41, "volume": 88381.0}, {"date": "2021-06-16", "close": 22.7, "volume": 324954.0}, {"date": "2021-06-17", "close": 24.07, "volume": 217069.0}, {"date": "2021-06-18", "close": 23.78, "volume": 400230.0}, {"date": "2021-06-21", "close": 24.49, "volume": 187238.0}, {"date": "2021-06-22", "close": 24.8, "volume": 94195.0}, {"date": "2021-06-23", "close": 24.86, "volume": 94306.0}, {"date": "2021-06-24", "close": 24.36, "volume": 84173.0}, {"date": "2021-06-25", "close": 23.23, "volume": 801459.0}, {"date": "2021-06-28", "close": 23.15, "volume": 133734.0}, {"date": "2021-06-29", "close": 23.46, "volume": 84572.0}, {"date": "2021-06-30", "close": 23.79, "volume": 74460.0}, {"date": "2021-07-01", "close": 24.33, "volume": 53152.0}, {"date": "2021-07-02", "close": 22.99, "volume": 214217.0}, {"date": "2021-07-06", "close": 22.37, "volume": 80683.0}, {"date": "2021-07-07", "close": 22.03, "volume": 37002.0}, {"date": "2021-07-08", "close": 21.43, "volume": 22573.0}, {"date": "2021-07-09", "close": 21.5, "volume": 26677.0}, {"date": "2021-07-12", "close": 23.48, "volume": 76194.0}, {"date": "2021-07-13", "close": 25.07, "volume": 90568.0}, {"date": "2021-07-14", "close": 24.53, "volume": 71913.0}, {"date": "2021-07-15", "close": 24.49, "volume": 84626.0}, {"date": "2021-07-16", "close": 23.29, "volume": 86985.0}, {"date": "2021-07-19", "close": 22.86, "volume": 118439.0}, {"date": "2021-07-20", "close": 23.51, "volume": 66457.0}, {"date": "2021-07-21", "close": 24.3, "volume": 21258.0}, {"date": "2021-07-22", "close": 23.83, "volume": 41548.0}, {"date": "2021-07-23", "close": 23.54, "volume": 53145.0}, {"date": "2021-07-26", "close": 22.25, "volume": 67715.0}, {"date": "2021-07-27", "close": 21.24, "volume": 61197.0}, {"date": "2021-07-28", "close": 21.0, "volume": 39223.0}, {"date": "2021-07-29", "close": 21.68, "volume": 11328.0}, {"date": "2021-07-30", "close": 21.3, "volume": 18268.0}, {"date": "2021-08-02", "close": 22.01, "volume": 19985.0}, {"date": "2021-08-03", "close": 21.52, "volume": 29457.0}, {"date": "2021-08-04", "close": 21.5, "volume": 17326.0}, {"date": "2021-08-05", "close": 23.14, "volume": 24391.0}, {"date": "2021-08-06", "close": 23.89, "volume": 13896.0}, {"date": "2021-08-09", "close": 23.85, "volume": 12792.0}, {"date": "2021-08-10", "close": 23.01, "volume": 46054.0}, {"date": "2021-08-11", "close": 22.23, "volume": 22466.0}, {"date": "2021-08-12", "close": 21.66, "volume": 17438.0}, {"date": "2021-08-13", "close": 20.55, "volume": 175428.0}, {"date": "2021-08-16", "close": 20.12, "volume": 41757.0}, {"date": "2021-08-17", "close": 19.85, "volume": 85627.0}, {"date": "2021-08-18", "close": 19.24, "volume": 51853.0}, {"date": "2021-08-19", "close": 19.49, "volume": 64423.0}, {"date": "2021-08-20", "close": 19.51, "volume": 57081.0}, {"date": "2021-08-23", "close": 20.37, "volume": 31358.0}, {"date": "2021-08-24", "close": 20.46, "volume": 13523.0}, {"date": "2021-08-25", "close": 20.59, "volume": 31307.0}, {"date": "2021-08-26", "close": 19.92, "volume": 64177.0}, {"date": "2021-08-27", "close": 21.87, "volume": 195777.0}, {"date": "2021-08-30", "close": 21.01, "volume": 40816.0}, {"date": "2021-08-31", "close": 21.24, "volume": 32976.0}, {"date": "2021-09-01", "close": 21.78, "volume": 35415.0}, {"date": "2021-09-02", "close": 23.02, "volume": 25122.0}, {"date": "2021-09-03", "close": 23.78, "volume": 36069.0}, {"date": "2021-09-07", "close": 23.73, "volume": 20769.0}, {"date": "2021-09-08", "close": 22.03, "volume": 25649.0}, {"date": "2021-09-09", "close": 20.68, "volume": 38659.0}, {"date": "2021-09-10", "close": 20.46, "volume": 26115.0}, {"date": "2021-09-13", "close": 19.15, "volume": 67072.0}, {"date": "2021-09-14", "close": 18.1, "volume": 211938.0}, {"date": "2021-09-15", "close": 17.54, "volume": 100425.0}, {"date": "2021-09-16", "close": 17.75, "volume": 36610.0}, {"date": "2021-09-17", "close": 17.42, "volume": 126682.0}, {"date": "2021-09-20", "close": 16.39, "volume": 85020.0}, {"date": "2021-09-21", "close": 17.03, "volume": 42711.0}, {"date": "2021-09-22", "close": 17.23, "volume": 75165.0}, {"date": "2021-09-23", "close": 17.09, "volume": 55903.0}, {"date": "2021-09-24", "close": 17.46, "volume": 32226.0}, {"date": "2021-09-27", "close": 16.91, "volume": 21656.0}, {"date": "2021-09-28", "close": 16.16, "volume": 91441.0}, {"date": "2021-09-29", "close": 16.55, "volume": 30623.0}, {"date": "2021-09-30", "close": 15.85, "volume": 25090.0}, {"date": "2021-10-01", "close": 15.8, "volume": 18267.0}, {"date": "2021-10-04", "close": 17.18, "volume": 84322.0}, {"date": "2021-10-05", "close": 17.03, "volume": 35660.0}, {"date": "2021-10-06", "close": 16.52, "volume": 16361.0}, {"date": "2021-10-07", "close": 16.73, "volume": 40243.0}, {"date": "2021-10-08", "close": 16.7, "volume": 3724.0}, {"date": "2021-10-11", "close": 16.56, "volume": 28696.0}, {"date": "2021-10-12", "close": 16.2, "volume": 104805.0}, {"date": "2021-10-13", "close": 16.11, "volume": 31659.0}, {"date": "2021-10-14", "close": 15.87, "volume": 72309.0}, {"date": "2021-10-15", "close": 15.67, "volume": 11728.0}, {"date": "2021-10-18", "close": 15.6, "volume": 24869.0}, {"date": "2021-10-19", "close": 15.46, "volume": 48840.0}, {"date": "2021-10-20", "close": 15.49, "volume": 20372.0}, {"date": "2021-10-21", "close": 15.41, "volume": 167074.0}, {"date": "2021-10-22", "close": 15.59, "volume": 31301.0}, {"date": "2021-10-25", "close": 15.49, "volume": 33380.0}, {"date": "2021-10-26", "close": 15.75, "volume": 50135.0}, {"date": "2021-10-27", "close": 15.38, "volume": 17591.0}, {"date": "2021-10-28", "close": 15.6, "volume": 58613.0}, {"date": "2021-10-29", "close": 15.16, "volume": 36247.0}, {"date": "2021-11-01", "close": 15.63, "volume": 15243.0}, {"date": "2021-11-02", "close": 16.04, "volume": 18240.0}, {"date": "2021-11-03", "close": 15.99, "volume": 14217.0}, {"date": "2021-11-04", "close": 15.75, "volume": 23405.0}, {"date": "2021-11-05", "close": 17.36, "volume": 104217.0}, {"date": "2021-11-08", "close": 16.95, "volume": 25770.0}, {"date": "2021-11-09", "close": 16.5, "volume": 103918.0}, {"date": "2021-11-10", "close": 15.8, "volume": 84737.0}, {"date": "2021-11-11", "close": 14.0, "volume": 204071.0}, {"date": "2021-11-12", "close": 14.0, "volume": 164517.0}, {"date": "2021-11-15", "close": 12.83, "volume": 84463.0}, {"date": "2021-11-16", "close": 12.45, "volume": 63188.0}, {"date": "2021-11-17", "close": 11.8, "volume": 29636.0}, {"date": "2021-11-18", "close": 11.44, "volume": 51221.0}, {"date": "2021-11-19", "close": 11.85, "volume": 43410.0}, {"date": "2021-11-22", "close": 11.77, "volume": 21880.0}, {"date": "2021-11-23", "close": 11.65, "volume": 66689.0}, {"date": "2021-11-24", "close": 12.01, "volume": 25505.0}, {"date": "2021-11-26", "close": 11.83, "volume": 39715.0}, {"date": "2021-11-29", "close": 10.48, "volume": 109115.0}, {"date": "2021-11-30", "close": 10.0, "volume": 53784.0}, {"date": "2021-12-01", "close": 9.75, "volume": 32252.0}, {"date": "2021-12-02", "close": 10.01, "volume": 56683.0}, {"date": "2021-12-03", "close": 9.9, "volume": 62157.0}, {"date": "2021-12-06", "close": 9.75, "volume": 41033.0}, {"date": "2021-12-07", "close": 9.47, "volume": 235328.0}, {"date": "2021-12-08", "close": 9.95, "volume": 60923.0}, {"date": "2021-12-09", "close": 9.35, "volume": 18971.0}, {"date": "2021-12-10", "close": 8.63, "volume": 49214.0}, {"date": "2021-12-13", "close": 9.81, "volume": 55048.0}, {"date": "2021-12-14", "close": 9.22, "volume": 33576.0}, {"date": "2021-12-15", "close": 8.92, "volume": 49089.0}, {"date": "2021-12-16", "close": 8.97, "volume": 24840.0}, {"date": "2021-12-17", "close": 9.91, "volume": 60449.0}, {"date": "2021-12-20", "close": 10.0, "volume": 39905.0}, {"date": "2021-12-21", "close": 9.81, "volume": 33283.0}, {"date": "2021-12-22", "close": 9.88, "volume": 29245.0}, {"date": "2021-12-23", "close": 9.73, "volume": 17007.0}, {"date": "2021-12-27", "close": 9.35, "volume": 43880.0}, {"date": "2021-12-28", "close": 9.06, "volume": 40457.0}, {"date": "2021-12-29", "close": 8.98, "volume": 34663.0}, {"date": "2021-12-30", "close": 9.26, "volume": 323529.0}, {"date": "2021-12-31", "close": 10.08, "volume": 35302.0}, {"date": "2022-01-03", "close": 10.42, "volume": 306471.0}, {"date": "2022-01-04", "close": 10.07, "volume": 32410.0}, {"date": "2022-01-05", "close": 10.99, "volume": 37651.0}, {"date": "2022-01-06", "close": 11.57, "volume": 40460.0}, {"date": "2022-01-07", "close": 10.04, "volume": 92709.0}, {"date": "2022-01-10", "close": 10.04, "volume": 101078.0}, {"date": "2022-01-11", "close": 10.71, "volume": 33302.0}, {"date": "2022-01-12", "close": 11.48, "volume": 60337.0}, {"date": "2022-01-13", "close": 10.8, "volume": 69377.0}, {"date": "2022-01-14", "close": 10.36, "volume": 31384.0}, {"date": "2022-01-18", "close": 10.04, "volume": 20863.0}, {"date": "2022-01-19", "close": 9.74, "volume": 53396.0}, {"date": "2022-01-20", "close": 9.41, "volume": 42351.0}, {"date": "2022-01-21", "close": 9.26, "volume": 36838.0}, {"date": "2022-01-24", "close": 9.29, "volume": 382814.0}, {"date": "2022-01-25", "close": 9.27, "volume": 18919.0}, {"date": "2022-01-26", "close": 9.25, "volume": 56719.0}, {"date": "2022-01-27", "close": 8.73, "volume": 84591.0}, {"date": "2022-01-28", "close": 8.3, "volume": 66484.0}, {"date": "2022-01-31", "close": 8.06, "volume": 117063.0}, {"date": "2022-02-01", "close": 8.42, "volume": 55412.0}, {"date": "2022-02-02", "close": 7.87, "volume": 47138.0}, {"date": "2022-02-03", "close": 7.51, "volume": 55180.0}, {"date": "2022-02-04", "close": 7.06, "volume": 107471.0}, {"date": "2022-02-07", "close": 8.0, "volume": 72499.0}, {"date": "2022-02-08", "close": 8.53, "volume": 53975.0}, {"date": "2022-02-09", "close": 8.87, "volume": 44530.0}, {"date": "2022-02-10", "close": 8.28, "volume": 51131.0}, {"date": "2022-02-11", "close": 8.06, "volume": 22771.0}, {"date": "2022-02-14", "close": 7.95, "volume": 15780.0}, {"date": "2022-02-15", "close": 8.44, "volume": 21692.0}, {"date": "2022-02-16", "close": 8.16, "volume": 20337.0}, {"date": "2022-02-17", "close": 7.68, "volume": 21380.0}, {"date": "2022-02-18", "close": 7.5, "volume": 32767.0}, {"date": "2022-02-22", "close": 7.27, "volume": 52212.0}, {"date": "2022-02-23", "close": 7.18, "volume": 26234.0}, {"date": "2022-02-24", "close": 7.72, "volume": 62132.0}, {"date": "2022-02-25", "close": 7.86, "volume": 115284.0}, {"date": "2022-02-28", "close": 7.8, "volume": 63688.0}, {"date": "2022-03-01", "close": 8.0, "volume": 74852.0}, {"date": "2022-03-02", "close": 8.21, "volume": 53613.0}, {"date": "2022-03-03", "close": 8.15, "volume": 25314.0}, {"date": "2022-03-04", "close": 7.66, "volume": 67854.0}, {"date": "2022-03-07", "close": 7.51, "volume": 29075.0}, {"date": "2022-03-08", "close": 8.1, "volume": 46196.0}, {"date": "2022-03-09", "close": 8.15, "volume": 16845.0}, {"date": "2022-03-10", "close": 7.61, "volume": 30850.0}, {"date": "2022-03-11", "close": 8.08, "volume": 100555.0}, {"date": "2022-03-14", "close": 8.34, "volume": 50993.0}, {"date": "2022-03-15", "close": 7.52, "volume": 72149.0}, {"date": "2022-03-16", "close": 8.0, "volume": 59797.0}, {"date": "2022-03-17", "close": 8.35, "volume": 45424.0}, {"date": "2022-03-18", "close": 8.25, "volume": 55845.0}, {"date": "2022-03-21", "close": 8.39, "volume": 62341.0}, {"date": "2022-03-22", "close": 8.88, "volume": 57244.0}, {"date": "2022-03-23", "close": 8.25, "volume": 34030.0}, {"date": "2022-03-24", "close": 8.35, "volume": 70149.0}, {"date": "2022-03-25", "close": 8.36, "volume": 34560.0}, {"date": "2022-03-28", "close": 8.36, "volume": 42117.0}, {"date": "2022-03-29", "close": 8.37, "volume": 51029.0}, {"date": "2022-03-30", "close": 7.85, "volume": 68771.0}, {"date": "2022-03-31", "close": 8.21, "volume": 74682.0}, {"date": "2022-04-01", "close": 8.48, "volume": 47166.0}, {"date": "2022-04-04", "close": 8.7, "volume": 31034.0}, {"date": "2022-04-05", "close": 8.44, "volume": 97452.0}, {"date": "2022-04-06", "close": 8.37, "volume": 36481.0}, {"date": "2022-04-07", "close": 8.35, "volume": 35801.0}, {"date": "2022-04-08", "close": 8.05, "volume": 115787.0}, {"date": "2022-04-11", "close": 7.89, "volume": 89492.0}, {"date": "2022-04-12", "close": 8.35, "volume": 51345.0}, {"date": "2022-04-13", "close": 8.37, "volume": 15887.0}, {"date": "2022-04-14", "close": 8.5, "volume": 78109.0}, {"date": "2022-04-18", "close": 7.98, "volume": 48721.0}, {"date": "2022-04-19", "close": 8.35, "volume": 39781.0}, {"date": "2022-04-20", "close": 8.5, "volume": 37168.0}, {"date": "2022-04-21", "close": 8.35, "volume": 50755.0}, {"date": "2022-04-22", "close": 8.32, "volume": 56031.0}, {"date": "2022-04-25", "close": 7.69, "volume": 57625.0}, {"date": "2022-04-26", "close": 7.44, "volume": 53912.0}, {"date": "2022-04-27", "close": 7.05, "volume": 122461.0}, {"date": "2022-04-28", "close": 7.71, "volume": 59061.0}, {"date": "2022-04-29", "close": 8.04, "volume": 49016.0}, {"date": "2022-05-02", "close": 7.21, "volume": 44648.0}, {"date": "2022-05-03", "close": 6.98, "volume": 133364.0}, {"date": "2022-05-04", "close": 7.07, "volume": 110959.0}, {"date": "2022-05-05", "close": 6.4, "volume": 74489.0}, {"date": "2022-05-06", "close": 6.63, "volume": 75067.0}, {"date": "2022-05-09", "close": 5.59, "volume": 125753.0}, {"date": "2022-05-10", "close": 6.2, "volume": 60907.0}, {"date": "2022-05-11", "close": 6.08, "volume": 32675.0}, {"date": "2022-05-12", "close": 6.26, "volume": 42405.0}, {"date": "2022-05-13", "close": 6.15, "volume": 93478.0}, {"date": "2022-05-16", "close": 5.1, "volume": 35721.0}, {"date": "2022-05-17", "close": 5.86, "volume": 62117.0}, {"date": "2022-05-18", "close": 5.8, "volume": 50219.0}, {"date": "2022-05-19", "close": 6.0, "volume": 34881.0}, {"date": "2022-05-20", "close": 6.05, "volume": 37675.0}, {"date": "2022-05-23", "close": 6.06, "volume": 24989.0}, {"date": "2022-05-24", "close": 5.9, "volume": 17107.0}, {"date": "2022-05-25", "close": 6.0, "volume": 25729.0}, {"date": "2022-05-26", "close": 6.19, "volume": 28844.0}, {"date": "2022-05-27", "close": 6.23, "volume": 15847.0}, {"date": "2022-05-31", "close": 6.23, "volume": 63529.0}, {"date": "2022-06-01", "close": 5.24, "volume": 53748.0}, {"date": "2022-06-02", "close": 5.13, "volume": 26318.0}, {"date": "2022-06-03", "close": 5.69, "volume": 41677.0}, {"date": "2022-06-06", "close": 5.43, "volume": 78863.0}, {"date": "2022-06-07", "close": 6.14, "volume": 72842.0}, {"date": "2022-06-08", "close": 5.7, "volume": 40230.0}, {"date": "2022-06-09", "close": 6.02, "volume": 40902.0}, {"date": "2022-06-10", "close": 5.85, "volume": 21164.0}, {"date": "2022-06-13", "close": 6.3, "volume": 41560.0}, {"date": "2022-06-14", "close": 6.01, "volume": 89465.0}, {"date": "2022-06-15", "close": 6.0, "volume": 46105.0}, {"date": "2022-06-16", "close": 5.99, "volume": 131016.0}, {"date": "2022-06-17", "close": 5.03, "volume": 126492.0}, {"date": "2022-06-21", "close": 5.26, "volume": 112717.0}, {"date": "2022-06-22", "close": 5.3, "volume": 61137.0}, {"date": "2022-06-23", "close": 5.35, "volume": 76674.0}, {"date": "2022-06-24", "close": 5.38, "volume": 797771.0}, {"date": "2022-06-27", "close": 5.36, "volume": 82614.0}, {"date": "2022-06-28", "close": 5.12, "volume": 35857.0}, {"date": "2022-06-29", "close": 5.3, "volume": 48565.0}, {"date": "2022-06-30", "close": 4.95, "volume": 59095.0}, {"date": "2022-07-01", "close": 4.99, "volume": 18287.0}, {"date": "2022-07-05", "close": 5.06, "volume": 21879.0}, {"date": "2022-07-06", "close": 5.2, "volume": 22212.0}, {"date": "2022-07-07", "close": 5.48, "volume": 267201.0}, {"date": "2022-07-08", "close": 5.78, "volume": 56364.0}, {"date": "2022-07-11", "close": 5.66, "volume": 45099.0}, {"date": "2022-07-12", "close": 5.58, "volume": 20043.0}, {"date": "2022-07-13", "close": 5.76, "volume": 10022.0}, {"date": "2022-07-14", "close": 5.73, "volume": 20044.0}, {"date": "2022-07-15", "close": 5.74, "volume": 32878.0}, {"date": "2022-07-18", "close": 5.78, "volume": 55054.0}, {"date": "2022-07-19", "close": 5.67, "volume": 40720.0}, {"date": "2022-07-20", "close": 5.79, "volume": 35475.0}, {"date": "2022-07-21", "close": 5.8, "volume": 20782.0}, {"date": "2022-07-22", "close": 5.55, "volume": 23920.0}, {"date": "2022-07-25", "close": 5.73, "volume": 39022.0}, {"date": "2022-07-26", "close": 5.49, "volume": 32285.0}, {"date": "2022-07-27", "close": 5.82, "volume": 26620.0}, {"date": "2022-07-28", "close": 5.55, "volume": 42561.0}, {"date": "2022-07-29", "close": 5.86, "volume": 15141.0}, {"date": "2022-08-01", "close": 5.73, "volume": 34801.0}, {"date": "2022-08-02", "close": 5.77, "volume": 19652.0}, {"date": "2022-08-03", "close": 5.63, "volume": 14217.0}, {"date": "2022-08-04", "close": 5.6, "volume": 22036.0}, {"date": "2022-08-05", "close": 5.98, "volume": 24654.0}, {"date": "2022-08-08", "close": 5.95, "volume": 40393.0}, {"date": "2022-08-09", "close": 5.35, "volume": 29005.0}, {"date": "2022-08-10", "close": 5.68, "volume": 27927.0}, {"date": "2022-08-11", "close": 5.89, "volume": 17671.0}, {"date": "2022-08-12", "close": 5.48, "volume": 31960.0}, {"date": "2022-08-15", "close": 5.5, "volume": 9563.0}, {"date": "2022-08-16", "close": 5.1, "volume": 43388.0}, {"date": "2022-08-17", "close": 4.9, "volume": 8424.0}, {"date": "2022-08-18", "close": 4.91, "volume": 24995.0}, {"date": "2022-08-19", "close": 4.82, "volume": 5722.0}, {"date": "2022-08-22", "close": 4.1, "volume": 35263.0}, {"date": "2022-08-23", "close": 4.3, "volume": 26427.0}, {"date": "2022-08-24", "close": 4.21, "volume": 15631.0}, {"date": "2022-08-25", "close": 4.08, "volume": 17023.0}, {"date": "2022-08-26", "close": 3.91, "volume": 1880.0}, {"date": "2022-08-29", "close": 4.25, "volume": 23340.0}, {"date": "2022-08-30", "close": 4.2, "volume": 13920.0}, {"date": "2022-08-31", "close": 4.25, "volume": 33692.0}, {"date": "2022-09-01", "close": 4.22, "volume": 14316.0}, {"date": "2022-09-02", "close": 4.53, "volume": 50435.0}, {"date": "2022-09-06", "close": 4.72, "volume": 21184.0}, {"date": "2022-09-07", "close": 4.64, "volume": 24484.0}, {"date": "2022-09-08", "close": 4.63, "volume": 14942.0}, {"date": "2022-09-09", "close": 4.17, "volume": 41641.0}, {"date": "2022-09-12", "close": 4.0, "volume": 27824.0}, {"date": "2022-09-13", "close": 4.1, "volume": 8356.0}, {"date": "2022-09-14", "close": 4.06, "volume": 88248.0}, {"date": "2022-09-15", "close": 4.05, "volume": 10567.0}, {"date": "2022-09-16", "close": 3.96, "volume": 49488.0}, {"date": "2022-09-19", "close": 3.6, "volume": 8268.0}, {"date": "2022-09-20", "close": 3.53, "volume": 24611.0}, {"date": "2022-09-21", "close": 3.33, "volume": 21730.0}, {"date": "2022-09-22", "close": 3.3, "volume": 3883.0}, {"date": "2022-09-23", "close": 3.1, "volume": 3937.0}, {"date": "2022-09-26", "close": 3.17, "volume": 32761.0}, {"date": "2022-09-27", "close": 3.2, "volume": 11478.0}, {"date": "2022-09-28", "close": 3.33, "volume": 39386.0}, {"date": "2022-09-29", "close": 3.5, "volume": 25377.0}, {"date": "2022-09-30", "close": 3.75, "volume": 75703.0}, {"date": "2022-10-03", "close": 3.67, "volume": 16088.0}, {"date": "2022-10-04", "close": 3.65, "volume": 4601.0}, {"date": "2022-10-05", "close": 3.61, "volume": 7675.0}, {"date": "2022-10-06", "close": 3.21, "volume": 70891.0}, {"date": "2022-10-07", "close": 3.09, "volume": 9035.0}, {"date": "2022-10-10", "close": 3.09, "volume": 18041.0}, {"date": "2022-10-11", "close": 3.17, "volume": 74678.0}, {"date": "2022-10-12", "close": 3.15, "volume": 42755.0}, {"date": "2022-10-13", "close": 3.15, "volume": 57392.0}, {"date": "2022-10-14", "close": 3.15, "volume": 9966.0}, {"date": "2022-10-17", "close": 3.25, "volume": 11942.0}, {"date": "2022-10-18", "close": 3.26, "volume": 17942.0}, {"date": "2022-10-19", "close": 3.4, "volume": 3831.0}, {"date": "2022-10-20", "close": 3.26, "volume": 2896.0}, {"date": "2022-10-21", "close": 3.02, "volume": 91865.0}, {"date": "2022-10-24", "close": 3.0, "volume": 8004.0}, {"date": "2022-10-25", "close": 3.1, "volume": 27050.0}, {"date": "2022-10-26", "close": 2.8, "volume": 55013.0}, {"date": "2022-10-27", "close": 2.8, "volume": 4771.0}, {"date": "2022-10-28", "close": 3.0, "volume": 14907.0}, {"date": "2022-10-31", "close": 3.0, "volume": 10655.0}, {"date": "2022-11-01", "close": 2.87, "volume": 783.0}, {"date": "2022-11-02", "close": 2.34, "volume": 18800.0}, {"date": "2022-11-03", "close": 2.36, "volume": 9020.0}, {"date": "2022-11-04", "close": 2.34, "volume": 4785.0}, {"date": "2022-11-07", "close": 2.33, "volume": 962.0}, {"date": "2022-11-08", "close": 2.53, "volume": 3026.0}, {"date": "2022-11-09", "close": 2.1001, "volume": 54449.0}, {"date": "2022-11-10", "close": 2.0, "volume": 56127.0}, {"date": "2022-11-11", "close": 1.92, "volume": 2199531.0}, {"date": "2022-11-14", "close": 1.98, "volume": 7037.0}, {"date": "2022-11-15", "close": 1.95, "volume": 111497.0}, {"date": "2022-11-16", "close": 1.52, "volume": 31047.0}, {"date": "2022-11-17", "close": 1.51, "volume": 33302.0}, {"date": "2022-11-18", "close": 1.475, "volume": 19468.0}, {"date": "2022-11-21", "close": 1.5, "volume": 369639.0}, {"date": "2022-11-22", "close": 1.5, "volume": 87180.0}, {"date": "2022-11-23", "close": 1.55, "volume": 9582.0}, {"date": "2022-11-25", "close": 1.61, "volume": 42921.0}, {"date": "2022-11-28", "close": 1.68, "volume": 27338.0}, {"date": "2022-11-29", "close": 1.61, "volume": 30637.0}, {"date": "2022-11-30", "close": 1.61, "volume": 34512.0}, {"date": "2022-12-01", "close": 1.59, "volume": 23201.0}, {"date": "2022-12-02", "close": 1.58, "volume": 18902.0}, {"date": "2022-12-05", "close": 1.58, "volume": 44819.0}, {"date": "2022-12-06", "close": 1.83, "volume": 58100.0}, {"date": "2022-12-07", "close": 1.72, "volume": 30039.0}, {"date": "2022-12-08", "close": 1.64, "volume": 17540.0}, {"date": "2022-12-09", "close": 1.76, "volume": 33478.0}, {"date": "2022-12-12", "close": 1.65, "volume": 17341.0}, {"date": "2022-12-13", "close": 1.605, "volume": 42250.0}, {"date": "2022-12-14", "close": 1.6, "volume": 31687.0}, {"date": "2022-12-15", "close": 1.59, "volume": 6450.0}, {"date": "2022-12-16", "close": 1.64, "volume": 7350.0}, {"date": "2022-12-19", "close": 1.52, "volume": 9404.0}, {"date": "2022-12-20", "close": 1.5, "volume": 9848.0}, {"date": "2022-12-21", "close": 1.51, "volume": 2197190.0}, {"date": "2022-12-22", "close": 1.5, "volume": 28507.0}, {"date": "2022-12-23", "close": 1.36, "volume": 35958.0}, {"date": "2022-12-27", "close": 1.34, "volume": 31131.0}, {"date": "2022-12-28", "close": 1.29, "volume": 70312.0}, {"date": "2022-12-29", "close": 1.535, "volume": 24476.0}, {"date": "2022-12-30", "close": 1.49, "volume": 19213.0}, {"date": "2023-01-03", "close": 1.44, "volume": 23551.0}, {"date": "2023-01-04", "close": 1.52, "volume": 21726.0}, {"date": "2023-01-05", "close": 1.535, "volume": 9196.0}, {"date": "2023-01-06", "close": 1.58, "volume": 31167.0}, {"date": "2023-01-09", "close": 1.63, "volume": 16380.0}, {"date": "2023-01-10", "close": 2.21, "volume": 149012.0}, {"date": "2023-01-11", "close": 2.35, "volume": 46078.0}, {"date": "2023-01-12", "close": 2.65, "volume": 33037.0}, {"date": "2023-01-13", "close": 3.4, "volume": 59237.0}, {"date": "2023-01-17", "close": 3.24, "volume": 106281.0}, {"date": "2023-01-18", "close": 3.02, "volume": 38391.0}, {"date": "2023-01-19", "close": 2.86, "volume": 7128.0}, {"date": "2023-01-20", "close": 2.98, "volume": 58546.0}, {"date": "2023-01-23", "close": 3.34, "volume": 40614.0}, {"date": "2023-01-24", "close": 3.52, "volume": 20246.0}, {"date": "2023-01-25", "close": 3.6, "volume": 17470.0}, {"date": "2023-01-26", "close": 3.83, "volume": 7605.0}, {"date": "2023-01-27", "close": 4.09, "volume": 25389.0}, {"date": "2023-01-30", "close": 3.9, "volume": 10366.0}, {"date": "2023-01-31", "close": 4.68, "volume": 29120.0}, {"date": "2023-02-01", "close": 4.62, "volume": 18121.0}, {"date": "2023-02-02", "close": 4.4, "volume": 19921.0}, {"date": "2023-02-03", "close": 4.33, "volume": 13625.0}, {"date": "2023-02-06", "close": 4.02, "volume": 16003.0}, {"date": "2023-02-07", "close": 3.66, "volume": 15410.0}, {"date": "2023-02-08", "close": 3.87, "volume": 53861.0}, {"date": "2023-02-09", "close": 4.16, "volume": 12419.0}, {"date": "2023-02-10", "close": 4.175, "volume": 14740.0}, {"date": "2023-02-13", "close": 4.48, "volume": 24034.0}, {"date": "2023-02-14", "close": 4.75, "volume": 13895.0}, {"date": "2023-02-15", "close": 4.66, "volume": 17312.0}, {"date": "2023-02-16", "close": 4.375, "volume": 11322.0}, {"date": "2023-02-17", "close": 4.75, "volume": 7118.0}, {"date": "2023-02-21", "close": 5.34, "volume": 29015.0}, {"date": "2023-02-22", "close": 4.75, "volume": 121782.0}, {"date": "2023-02-23", "close": 4.96, "volume": 32438.0}, {"date": "2023-02-24", "close": 4.97, "volume": 13886.0}, {"date": "2023-02-27", "close": 5.0, "volume": 28896.0}, {"date": "2023-02-28", "close": 5.13, "volume": 21420.0}, {"date": "2023-03-01", "close": 4.73, "volume": 20775.0}, {"date": "2023-03-02", "close": 4.2, "volume": 35955.0}, {"date": "2023-03-03", "close": 4.1, "volume": 152657.0}, {"date": "2023-03-06", "close": 4.6, "volume": 133878.0}, {"date": "2023-03-07", "close": 4.36, "volume": 12213.0}, {"date": "2023-03-08", "close": 4.18, "volume": 11368.0}, {"date": "2023-03-09", "close": 4.28, "volume": 18313.0}, {"date": "2023-03-10", "close": 3.66, "volume": 19409.0}, {"date": "2023-03-13", "close": 3.52, "volume": 60235.0}, {"date": "2023-03-14", "close": 3.56, "volume": 11514.0}, {"date": "2023-03-15", "close": 3.4, "volume": 25350.0}, {"date": "2023-03-16", "close": 3.5, "volume": 12079.0}, {"date": "2023-03-17", "close": 3.45, "volume": 17504.0}, {"date": "2023-03-20", "close": 3.44, "volume": 19204.0}, {"date": "2023-03-21", "close": 3.56, "volume": 8125.0}, {"date": "2023-03-22", "close": 3.76, "volume": 1521.0}, {"date": "2023-03-23", "close": 3.93, "volume": 4818.0}, {"date": "2023-03-24", "close": 4.08, "volume": 1006.0}, {"date": "2023-03-27", "close": 4.53, "volume": 8779.0}, {"date": "2023-03-28", "close": 4.56, "volume": 4078.0}, {"date": "2023-03-29", "close": 4.6, "volume": 12251.0}, {"date": "2023-03-30", "close": 4.92, "volume": 60511.0}, {"date": "2023-03-31", "close": 4.64, "volume": 22336.0}, {"date": "2023-04-03", "close": 4.8499, "volume": 6282.0}, {"date": "2023-04-04", "close": 4.6, "volume": 6061.0}, {"date": "2023-04-05", "close": 4.815, "volume": 4683.0}, {"date": "2023-04-06", "close": 5.1, "volume": 886.0}, {"date": "2023-04-10", "close": 4.81, "volume": 4452.0}, {"date": "2023-04-11", "close": 4.6, "volume": 9901.0}, {"date": "2023-04-12", "close": 4.6, "volume": 13159.0}, {"date": "2023-04-13", "close": 4.63, "volume": 18929.0}, {"date": "2023-04-14", "close": 4.8, "volume": 9188.0}, {"date": "2023-04-17", "close": 4.76, "volume": 6458.0}, {"date": "2023-04-18", "close": 4.62, "volume": 51748.0}, {"date": "2023-04-19", "close": 4.75, "volume": 112222.0}, {"date": "2023-04-20", "close": 4.62, "volume": 50488.0}, {"date": "2023-04-21", "close": 4.25, "volume": 13272.0}, {"date": "2023-04-24", "close": 4.14, "volume": 4261.0}, {"date": "2023-04-25", "close": 4.44, "volume": 2508.0}, {"date": "2023-04-26", "close": 4.49, "volume": 40680.0}, {"date": "2023-04-27", "close": 5.02, "volume": 12642.0}, {"date": "2023-04-28", "close": 5.0, "volume": 15556.0}, {"date": "2023-05-01", "close": 4.9, "volume": 28418.0}, {"date": "2023-05-02", "close": 4.94, "volume": 23461.0}, {"date": "2023-05-03", "close": 4.86, "volume": 2713.0}, {"date": "2023-05-04", "close": 4.99, "volume": 22940.0}, {"date": "2023-05-05", "close": 4.95, "volume": 67363.0}, {"date": "2023-05-08", "close": 5.125, "volume": 72881.0}, {"date": "2023-05-09", "close": 4.69, "volume": 4421.0}, {"date": "2023-05-10", "close": 4.8, "volume": 3766.0}, {"date": "2023-05-11", "close": 4.45, "volume": 4003.0}, {"date": "2023-05-12", "close": 4.26, "volume": 8252.0}, {"date": "2023-05-15", "close": 4.1, "volume": 5767.0}, {"date": "2023-05-16", "close": 4.27, "volume": 2942.0}, {"date": "2023-05-17", "close": 4.3, "volume": 5231.0}, {"date": "2023-05-18", "close": 4.24, "volume": 6033.0}, {"date": "2023-05-19", "close": 4.5, "volume": 8326.0}, {"date": "2023-05-22", "close": 4.66, "volume": 7882.0}, {"date": "2023-05-23", "close": 4.5, "volume": 6985.0}, {"date": "2023-05-24", "close": 4.515, "volume": 3933.0}, {"date": "2023-05-25", "close": 4.5, "volume": 4896.0}, {"date": "2023-05-26", "close": 4.5, "volume": 7668.0}, {"date": "2023-05-30", "close": 4.41, "volume": 6897.0}, {"date": "2023-05-31", "close": 4.45, "volume": 2002.0}, {"date": "2023-06-01", "close": 4.4, "volume": 966.0}, {"date": "2023-06-02", "close": 4.11, "volume": 21012.0}, {"date": "2023-06-05", "close": 3.98, "volume": 37382.0}, {"date": "2023-06-06", "close": 4.37, "volume": 2400.0}, {"date": "2023-06-07", "close": 4.2, "volume": 21936.0}, {"date": "2023-06-08", "close": 4.15, "volume": 8877.0}, {"date": "2023-06-09", "close": 4.08, "volume": 7712.0}, {"date": "2023-06-12", "close": 4.26, "volume": 6565.0}, {"date": "2023-06-13", "close": 4.11, "volume": 8931.0}, {"date": "2023-06-14", "close": 4.2, "volume": 18359.0}, {"date": "2023-06-15", "close": 4.5, "volume": 17541.0}, {"date": "2023-06-16", "close": 4.7, "volume": 25910.0}, {"date": "2023-06-20", "close": 4.15, "volume": 59995.0}, {"date": "2023-06-21", "close": 4.38, "volume": 22669.0}, {"date": "2023-06-22", "close": 4.25, "volume": 8761.0}, {"date": "2023-06-23", "close": 4.48, "volume": 15996.0}, {"date": "2023-06-26", "close": 4.51, "volume": 9449.0}, {"date": "2023-06-27", "close": 4.5, "volume": 1050.0}, {"date": "2023-06-28", "close": 4.36, "volume": 4223.0}, {"date": "2023-06-29", "close": 4.5, "volume": 15735.0}, {"date": "2023-06-30", "close": 4.49, "volume": 3588.0}, {"date": "2023-07-03", "close": 4.49, "volume": 2399.0}, {"date": "2023-07-05", "close": 4.28, "volume": 2805.0}, {"date": "2023-07-06", "close": 4.06, "volume": 6576.0}, {"date": "2023-07-07", "close": 4.22, "volume": 4140.0}, {"date": "2023-07-10", "close": 4.24, "volume": 1977.0}, {"date": "2023-07-11", "close": 4.13, "volume": 6077.0}, {"date": "2023-07-12", "close": 4.16, "volume": 3349.0}, {"date": "2023-07-13", "close": 4.2, "volume": 5133.0}, {"date": "2023-07-14", "close": 4.19, "volume": 1269.0}, {"date": "2023-07-17", "close": 4.19, "volume": 1064.0}, {"date": "2023-07-18", "close": 4.39, "volume": 4435.0}, {"date": "2023-07-19", "close": 4.3, "volume": 1899.0}, {"date": "2023-07-20", "close": 4.3, "volume": 1467.0}, {"date": "2023-07-21", "close": 4.13, "volume": 13817.0}, {"date": "2023-07-24", "close": 4.15, "volume": 1605.0}, {"date": "2023-07-25", "close": 4.0, "volume": 22066.0}, {"date": "2023-07-26", "close": 4.12, "volume": 1233.0}, {"date": "2023-07-27", "close": 4.15, "volume": 2460.0}, {"date": "2023-07-28", "close": 4.09, "volume": 2139.0}, {"date": "2023-07-31", "close": 4.15, "volume": 1557.0}, {"date": "2023-08-01", "close": 4.15, "volume": 1814.0}, {"date": "2023-08-02", "close": 4.2, "volume": 7235.0}, {"date": "2023-08-03", "close": 4.1, "volume": 3449.0}, {"date": "2023-08-04", "close": 4.15, "volume": 5463.0}, {"date": "2023-08-07", "close": 4.1, "volume": 3832.0}, {"date": "2023-08-08", "close": 4.1, "volume": 7573.0}, {"date": "2023-08-09", "close": 4.5, "volume": 581704.0}, {"date": "2023-08-10", "close": 4.5, "volume": 22936.0}, {"date": "2023-08-11", "close": 4.5, "volume": 25125.0}, {"date": "2023-08-14", "close": 4.47, "volume": 882178.0}, {"date": "2023-08-15", "close": 4.5, "volume": 67036.0}, {"date": "2023-08-16", "close": 4.4, "volume": 26414.0}, {"date": "2023-08-17", "close": 4.42, "volume": 5369.0}, {"date": "2023-08-18", "close": 4.49, "volume": 13711.0}, {"date": "2023-08-21", "close": 4.7, "volume": 49997.0}, {"date": "2023-08-22", "close": 4.49, "volume": 32260.0}, {"date": "2023-08-23", "close": 4.78, "volume": 15950.0}, {"date": "2023-08-24", "close": 5.16, "volume": 498714.0}, {"date": "2023-08-25", "close": 6.0, "volume": 65240.0}, {"date": "2023-08-28", "close": 6.97, "volume": 114503.0}, {"date": "2023-08-29", "close": 8.91, "volume": 677453.0}, {"date": "2023-08-30", "close": 8.61, "volume": 216307.0}, {"date": "2023-08-31", "close": 9.39, "volume": 103161.0}, {"date": "2023-09-01", "close": 8.93, "volume": 79546.0}, {"date": "2023-09-05", "close": 8.69, "volume": 163708.0}, {"date": "2023-09-06", "close": 8.9, "volume": 55624.0}, {"date": "2023-09-07", "close": 8.34, "volume": 39855.0}, {"date": "2023-09-08", "close": 8.25, "volume": 47745.0}, {"date": "2023-09-11", "close": 7.21, "volume": 156395.0}, {"date": "2023-09-12", "close": 7.74, "volume": 78187.0}, {"date": "2023-09-13", "close": 8.31, "volume": 67409.0}, {"date": "2023-09-14", "close": 8.01, "volume": 75146.0}, {"date": "2023-09-15", "close": 8.66, "volume": 94439.0}, {"date": "2023-09-18", "close": 8.08, "volume": 80516.0}, {"date": "2023-09-19", "close": 8.35, "volume": 53359.0}, {"date": "2023-09-20", "close": 7.9, "volume": 62393.0}, {"date": "2023-09-21", "close": 7.8, "volume": 25341.0}, {"date": "2023-09-22", "close": 7.89, "volume": 29973.0}, {"date": "2023-09-25", "close": 8.03, "volume": 13190.0}, {"date": "2023-09-26", "close": 7.57, "volume": 19945.0}, {"date": "2023-09-27", "close": 7.65, "volume": 15804.0}, {"date": "2023-09-28", "close": 9.31, "volume": 38598.0}, {"date": "2023-09-29", "close": 9.73, "volume": 35017.0}, {"date": "2023-10-02", "close": 9.05, "volume": 61305.0}, {"date": "2023-10-03", "close": 8.41, "volume": 19304.0}, {"date": "2023-10-04", "close": 7.85, "volume": 27000.0}, {"date": "2023-10-05", "close": 7.86, "volume": 3708.0}, {"date": "2023-10-06", "close": 8.35, "volume": 29693.0}, {"date": "2023-10-09", "close": 7.01, "volume": 44234.0}, {"date": "2023-10-10", "close": 7.6, "volume": 5571.0}, {"date": "2023-10-11", "close": 7.23, "volume": 26325.0}, {"date": "2023-10-12", "close": 6.5, "volume": 50210.0}, {"date": "2023-10-13", "close": 6.01, "volume": 49183.0}, {"date": "2023-10-16", "close": 6.0, "volume": 58570.0}, {"date": "2023-10-17", "close": 5.9, "volume": 59594.0}, {"date": "2023-10-18", "close": 6.15, "volume": 16183.0}, {"date": "2023-10-19", "close": 6.0, "volume": 14820.0}, {"date": "2023-10-20", "close": 6.88, "volume": 67312.0}, {"date": "2023-10-23", "close": 6.52, "volume": 37200.0}, {"date": "2023-10-24", "close": 6.525, "volume": 10848.0}, {"date": "2023-10-25", "close": 6.4, "volume": 8388.0}, {"date": "2023-10-26", "close": 6.23, "volume": 17597.0}, {"date": "2023-10-27", "close": 6.26, "volume": 13170.0}, {"date": "2023-10-30", "close": 6.64, "volume": 41245.0}, {"date": "2023-10-31", "close": 6.75, "volume": 15898.0}, {"date": "2023-11-01", "close": 6.9, "volume": 12411.0}, {"date": "2023-11-02", "close": 7.0, "volume": 41518.0}, {"date": "2023-11-03", "close": 7.17, "volume": 241967.0}, {"date": "2023-11-06", "close": 7.2, "volume": 47231.0}, {"date": "2023-11-07", "close": 7.07, "volume": 82542.0}, {"date": "2023-11-08", "close": 7.25, "volume": 15900.0}, {"date": "2023-11-09", "close": 7.74, "volume": 36091.0}, {"date": "2023-11-10", "close": 7.85, "volume": 77420.0}, {"date": "2023-11-13", "close": 8.49, "volume": 46202.0}, {"date": "2023-11-14", "close": 8.4, "volume": 35918.0}, {"date": "2023-11-15", "close": 8.7, "volume": 35778.0}, {"date": "2023-11-16", "close": 8.75, "volume": 32373.0}, {"date": "2023-11-17", "close": 8.65, "volume": 16861.0}, {"date": "2023-11-20", "close": 8.7, "volume": 24825.0}, {"date": "2023-11-21", "close": 8.6, "volume": 21278.0}, {"date": "2023-11-22", "close": 8.69, "volume": 81064.0}, {"date": "2023-11-24", "close": 8.99, "volume": 51979.0}, {"date": "2023-11-27", "close": 8.86, "volume": 45771.0}, {"date": "2023-11-28", "close": 8.75, "volume": 808352.0}, {"date": "2023-11-29", "close": 8.74, "volume": 223849.0}, {"date": "2023-11-30", "close": 8.99, "volume": 52864.0}, {"date": "2023-12-01", "close": 8.9, "volume": 30229.0}, {"date": "2023-12-04", "close": 8.13, "volume": 58233.0}, {"date": "2023-12-05", "close": 8.31, "volume": 63267.0}, {"date": "2023-12-06", "close": 8.22, "volume": 47515.0}, {"date": "2023-12-07", "close": 8.49, "volume": 40657.0}, {"date": "2023-12-08", "close": 8.4, "volume": 26296.0}, {"date": "2023-12-11", "close": 8.12, "volume": 68592.0}, {"date": "2023-12-12", "close": 8.0, "volume": 17607.0}, {"date": "2023-12-13", "close": 8.21, "volume": 46234.0}, {"date": "2023-12-14", "close": 8.33, "volume": 84265.0}, {"date": "2023-12-15", "close": 9.06, "volume": 108054.0}, {"date": "2023-12-18", "close": 9.28, "volume": 63060.0}, {"date": "2023-12-19", "close": 9.9, "volume": 79951.0}, {"date": "2023-12-20", "close": 9.27, "volume": 79194.0}, {"date": "2023-12-21", "close": 8.84, "volume": 52268.0}, {"date": "2023-12-22", "close": 9.07, "volume": 72090.0}, {"date": "2023-12-26", "close": 9.9, "volume": 64673.0}, {"date": "2023-12-27", "close": 10.06, "volume": 60650.0}, {"date": "2023-12-28", "close": 10.0, "volume": 31191.0}, {"date": "2023-12-29", "close": 10.31, "volume": 32080.0}, {"date": "2024-01-02", "close": 9.78, "volume": 95494.0}, {"date": "2024-01-03", "close": 10.05, "volume": 94304.0}, {"date": "2024-01-04", "close": 11.05, "volume": 107888.0}, {"date": "2024-01-05", "close": 10.94, "volume": 70410.0}, {"date": "2024-01-08", "close": 12.35, "volume": 162355.0}, {"date": "2024-01-09", "close": 13.17, "volume": 173144.0}, {"date": "2024-01-10", "close": 12.4, "volume": 97550.0}, {"date": "2024-01-11", "close": 11.86, "volume": 49740.0}, {"date": "2024-01-12", "close": 11.47, "volume": 91373.0}, {"date": "2024-01-16", "close": 11.98, "volume": 77031.0}, {"date": "2024-01-17", "close": 13.0, "volume": 115449.0}, {"date": "2024-01-18", "close": 13.25, "volume": 215340.0}, {"date": "2024-01-19", "close": 14.29, "volume": 188734.0}, {"date": "2024-01-22", "close": 14.84, "volume": 152116.0}, {"date": "2024-01-23", "close": 14.18, "volume": 61411.0}, {"date": "2024-01-24", "close": 14.69, "volume": 101660.0}, {"date": "2024-01-25", "close": 14.58, "volume": 54632.0}, {"date": "2024-01-26", "close": 14.57, "volume": 31918.0}, {"date": "2024-01-29", "close": 14.75, "volume": 37802.0}, {"date": "2024-01-30", "close": 15.0, "volume": 67212.0}, {"date": "2024-01-31", "close": 14.62, "volume": 36305.0}, {"date": "2024-02-01", "close": 14.99, "volume": 66089.0}, {"date": "2024-02-02", "close": 15.06, "volume": 64518.0}, {"date": "2024-02-05", "close": 15.42, "volume": 59831.0}, {"date": "2024-02-06", "close": 15.7, "volume": 53294.0}, {"date": "2024-02-07", "close": 16.61, "volume": 101199.0}, {"date": "2024-02-08", "close": 16.91, "volume": 52890.0}, {"date": "2024-02-09", "close": 16.41, "volume": 34417.0}, {"date": "2024-02-12", "close": 16.01, "volume": 58245.0}, {"date": "2024-02-13", "close": 15.33, "volume": 84946.0}, {"date": "2024-02-14", "close": 15.46, "volume": 53029.0}, {"date": "2024-02-15", "close": 16.08, "volume": 102281.0}, {"date": "2024-02-16", "close": 16.46, "volume": 70310.0}, {"date": "2024-02-20", "close": 17.5, "volume": 73454.0}, {"date": "2024-02-21", "close": 15.61, "volume": 107717.0}, {"date": "2024-02-22", "close": 15.31, "volume": 171120.0}, {"date": "2024-02-23", "close": 17.02, "volume": 106042.0}, {"date": "2024-02-26", "close": 16.95, "volume": 58384.0}, {"date": "2024-02-27", "close": 17.11, "volume": 68111.0}, {"date": "2024-02-28", "close": 16.74, "volume": 68658.0}, {"date": "2024-02-29", "close": 16.17, "volume": 32508.0}, {"date": "2024-03-01", "close": 15.99, "volume": 103755.0}, {"date": "2024-03-04", "close": 13.87, "volume": 132052.0}, {"date": "2024-03-05", "close": 14.2, "volume": 171391.0}, {"date": "2024-03-06", "close": 13.98, "volume": 423884.0}, {"date": "2024-03-07", "close": 14.13, "volume": 70449.0}, {"date": "2024-03-08", "close": 14.22, "volume": 93782.0}, {"date": "2024-03-11", "close": 13.6, "volume": 55233.0}, {"date": "2024-03-12", "close": 13.67, "volume": 66309.0}, {"date": "2024-03-13", "close": 13.38, "volume": 87504.0}, {"date": "2024-03-14", "close": 13.63, "volume": 177285.0}, {"date": "2024-03-15", "close": 13.18, "volume": 117335.0}, {"date": "2024-03-18", "close": 12.84, "volume": 68046.0}, {"date": "2024-03-19", "close": 13.45, "volume": 119346.0}, {"date": "2024-03-20", "close": 13.64, "volume": 69848.0}, {"date": "2024-03-21", "close": 13.56, "volume": 67582.0}, {"date": "2024-03-22", "close": 13.89, "volume": 43124.0}, {"date": "2024-03-25", "close": 13.03, "volume": 105532.0}, {"date": "2024-03-26", "close": 13.33, "volume": 39429.0}, {"date": "2024-03-27", "close": 13.63, "volume": 60689.0}, {"date": "2024-03-28", "close": 13.2, "volume": 28526.0}, {"date": "2024-04-01", "close": 13.68, "volume": 83252.0}, {"date": "2024-04-02", "close": 12.79, "volume": 61624.0}, {"date": "2024-04-03", "close": 12.37, "volume": 49778.0}, {"date": "2024-04-04", "close": 12.7, "volume": 573594.0}, {"date": "2024-04-05", "close": 14.48, "volume": 125087.0}, {"date": "2024-04-08", "close": 15.33, "volume": 109927.0}, {"date": "2024-04-09", "close": 15.19, "volume": 50223.0}, {"date": "2024-04-10", "close": 14.52, "volume": 41514.0}, {"date": "2024-04-11", "close": 14.505, "volume": 518147.0}, {"date": "2024-04-12", "close": 13.5, "volume": 411257.0}, {"date": "2024-04-15", "close": 13.4, "volume": 87914.0}, {"date": "2024-04-16", "close": 14.04, "volume": 108239.0}, {"date": "2024-04-17", "close": 13.75, "volume": 32234.0}, {"date": "2024-04-18", "close": 14.0, "volume": 65350.0}, {"date": "2024-04-19", "close": 13.98, "volume": 96236.0}, {"date": "2024-04-22", "close": 14.0, "volume": 126312.0}, {"date": "2024-04-23", "close": 14.01, "volume": 152876.0}, {"date": "2024-04-24", "close": 13.56, "volume": 44430.0}, {"date": "2024-04-25", "close": 12.99, "volume": 32096.0}, {"date": "2024-04-26", "close": 13.39, "volume": 69086.0}, {"date": "2024-04-29", "close": 13.53, "volume": 223398.0}, {"date": "2024-04-30", "close": 12.99, "volume": 46243.0}, {"date": "2024-05-01", "close": 13.97, "volume": 105459.0}, {"date": "2024-05-02", "close": 13.9, "volume": 50174.0}, {"date": "2024-05-03", "close": 13.64, "volume": 43122.0}, {"date": "2024-05-06", "close": 13.47, "volume": 83433.0}, {"date": "2024-05-07", "close": 13.3, "volume": 51351.0}, {"date": "2024-05-08", "close": 12.6, "volume": 76064.0}, {"date": "2024-05-09", "close": 7.97, "volume": 452601.0}, {"date": "2024-05-10", "close": 8.5, "volume": 336451.0}, {"date": "2024-05-13", "close": 8.52, "volume": 250455.0}, {"date": "2024-05-14", "close": 8.51, "volume": 44642.0}, {"date": "2024-05-15", "close": 9.03, "volume": 152173.0}, {"date": "2024-05-16", "close": 8.56, "volume": 34526.0}, {"date": "2024-05-17", "close": 8.17, "volume": 52134.0}, {"date": "2024-05-20", "close": 7.98, "volume": 72723.0}, {"date": "2024-05-21", "close": 7.95, "volume": 119393.0}, {"date": "2024-05-22", "close": 7.94, "volume": 44939.0}, {"date": "2024-05-23", "close": 7.6, "volume": 68985.0}, {"date": "2024-05-24", "close": 7.53, "volume": 93141.0}, {"date": "2024-05-28", "close": 7.09, "volume": 106888.0}, {"date": "2024-05-29", "close": 6.74, "volume": 166131.0}, {"date": "2024-05-30", "close": 6.54, "volume": 140664.0}, {"date": "2024-05-31", "close": 6.91, "volume": 67182.0}, {"date": "2024-06-03", "close": 6.46, "volume": 87586.0}, {"date": "2024-06-04", "close": 6.47, "volume": 140375.0}, {"date": "2024-06-05", "close": 6.54, "volume": 71492.0}, {"date": "2024-06-06", "close": 6.55, "volume": 56641.0}, {"date": "2024-06-07", "close": 6.47, "volume": 64420.0}, {"date": "2024-06-10", "close": 6.43, "volume": 66823.0}, {"date": "2024-06-11", "close": 6.38, "volume": 47040.0}, {"date": "2024-06-12", "close": 6.95, "volume": 94197.0}, {"date": "2024-06-13", "close": 6.68, "volume": 58535.0}, {"date": "2024-06-14", "close": 6.46, "volume": 48428.0}, {"date": "2024-06-17", "close": 6.5, "volume": 60781.0}, {"date": "2024-06-18", "close": 6.5, "volume": 65380.0}, {"date": "2024-06-20", "close": 6.6, "volume": 84713.0}, {"date": "2024-06-21", "close": 6.68, "volume": 192197.0}, {"date": "2024-06-24", "close": 6.69, "volume": 86186.0}, {"date": "2024-06-25", "close": 6.71, "volume": 128140.0}, {"date": "2024-06-26", "close": 6.85, "volume": 87532.0}, {"date": "2024-06-27", "close": 7.0, "volume": 158961.0}, {"date": "2024-06-28", "close": 7.56, "volume": 1823279.0}, {"date": "2024-07-01", "close": 7.32, "volume": 136175.0}, {"date": "2024-07-02", "close": 7.23, "volume": 90996.0}, {"date": "2024-07-03", "close": 7.24, "volume": 42340.0}, {"date": "2024-07-05", "close": 7.24, "volume": 58053.0}, {"date": "2024-07-08", "close": 6.81, "volume": 46452.0}, {"date": "2024-07-09", "close": 6.65, "volume": 48497.0}, {"date": "2024-07-10", "close": 6.87, "volume": 58582.0}, {"date": "2024-07-11", "close": 7.41, "volume": 57555.0}, {"date": "2024-07-12", "close": 7.44, "volume": 41811.0}, {"date": "2024-07-15", "close": 7.7, "volume": 81657.0}, {"date": "2024-07-16", "close": 8.02, "volume": 116766.0}, {"date": "2024-07-17", "close": 7.51, "volume": 67488.0}, {"date": "2024-07-18", "close": 7.3, "volume": 30280.0}, {"date": "2024-07-19", "close": 7.96, "volume": 85314.0}, {"date": "2024-07-22", "close": 7.65, "volume": 64041.0}, {"date": "2024-07-23", "close": 8.46, "volume": 67537.0}, {"date": "2024-07-24", "close": 8.07, "volume": 98284.0}, {"date": "2024-07-25", "close": 8.12, "volume": 39403.0}, {"date": "2024-07-26", "close": 7.96, "volume": 25284.0}, {"date": "2024-07-29", "close": 7.65, "volume": 35080.0}, {"date": "2024-07-30", "close": 7.7, "volume": 38367.0}, {"date": "2024-07-31", "close": 7.73, "volume": 47258.0}, {"date": "2024-08-01", "close": 7.22, "volume": 39834.0}, {"date": "2024-08-02", "close": 6.95, "volume": 40377.0}, {"date": "2024-08-05", "close": 6.96, "volume": 93282.0}, {"date": "2024-08-06", "close": 7.2, "volume": 31621.0}, {"date": "2024-08-07", "close": 6.65, "volume": 28735.0}, {"date": "2024-08-08", "close": 7.14, "volume": 20849.0}, {"date": "2024-08-09", "close": 6.98, "volume": 27187.0}, {"date": "2024-08-12", "close": 6.9, "volume": 26281.0}, {"date": "2024-08-13", "close": 7.28, "volume": 83476.0}, {"date": "2024-08-14", "close": 6.77, "volume": 602104.0}, {"date": "2024-08-15", "close": 7.095, "volume": 47863.0}, {"date": "2024-08-16", "close": 6.87, "volume": 41293.0}, {"date": "2024-08-19", "close": 7.1, "volume": 37727.0}, {"date": "2024-08-20", "close": 7.24, "volume": 22506.0}, {"date": "2024-08-21", "close": 7.43, "volume": 56408.0}, {"date": "2024-08-22", "close": 7.01, "volume": 86715.0}, {"date": "2024-08-23", "close": 7.92, "volume": 63652.0}, {"date": "2024-08-26", "close": 8.14, "volume": 48312.0}, {"date": "2024-08-27", "close": 7.82, "volume": 29705.0}, {"date": "2024-08-28", "close": 7.71, "volume": 31511.0}, {"date": "2024-08-29", "close": 7.95, "volume": 25408.0}, {"date": "2024-08-30", "close": 7.92, "volume": 35624.0}, {"date": "2024-09-03", "close": 7.39, "volume": 77325.0}, {"date": "2024-09-04", "close": 7.1, "volume": 25955.0}, {"date": "2024-09-05", "close": 7.17, "volume": 114352.0}, {"date": "2024-09-06", "close": 7.2, "volume": 53548.0}, {"date": "2024-09-09", "close": 7.04, "volume": 15881.0}, {"date": "2024-09-10", "close": 7.08, "volume": 17328.0}, {"date": "2024-09-11", "close": 7.18, "volume": 15264.0}, {"date": "2024-09-12", "close": 7.23, "volume": 13294.0}, {"date": "2024-09-13", "close": 7.43, "volume": 40707.0}, {"date": "2024-09-16", "close": 6.97, "volume": 32420.0}, {"date": "2024-09-17", "close": 6.96, "volume": 24614.0}, {"date": "2024-09-18", "close": 6.82, "volume": 26027.0}, {"date": "2024-09-19", "close": 7.39, "volume": 35168.0}, {"date": "2024-09-20", "close": 7.46, "volume": 138156.0}, {"date": "2024-09-23", "close": 7.22, "volume": 56072.0}, {"date": "2024-09-24", "close": 7.09, "volume": 59712.0}, {"date": "2024-09-25", "close": 6.71, "volume": 290636.0}, {"date": "2024-09-26", "close": 6.72, "volume": 53501.0}, {"date": "2024-09-27", "close": 6.68, "volume": 47299.0}, {"date": "2024-09-30", "close": 6.97, "volume": 37691.0}, {"date": "2024-10-01", "close": 6.88, "volume": 40486.0}, {"date": "2024-10-02", "close": 6.93, "volume": 31034.0}, {"date": "2024-10-03", "close": 6.95, "volume": 32779.0}, {"date": "2024-10-04", "close": 6.83, "volume": 50252.0}, {"date": "2024-10-07", "close": 6.68, "volume": 34352.0}, {"date": "2024-10-08", "close": 6.42, "volume": 47603.0}, {"date": "2024-10-09", "close": 6.11, "volume": 64525.0}, {"date": "2024-10-10", "close": 6.21, "volume": 24385.0}, {"date": "2024-10-11", "close": 6.61, "volume": 21286.0}, {"date": "2024-10-14", "close": 6.46, "volume": 33573.0}, {"date": "2024-10-15", "close": 6.46, "volume": 36048.0}, {"date": "2024-10-16", "close": 6.44, "volume": 78504.0}, {"date": "2024-10-17", "close": 6.39, "volume": 24503.0}, {"date": "2024-10-18", "close": 6.47, "volume": 36559.0}, {"date": "2024-10-21", "close": 6.2, "volume": 48768.0}, {"date": "2024-10-22", "close": 6.0, "volume": 56700.0}, {"date": "2024-10-23", "close": 5.9, "volume": 36755.0}, {"date": "2024-10-24", "close": 6.04, "volume": 23078.0}, {"date": "2024-10-25", "close": 6.35, "volume": 730129.0}, {"date": "2024-10-28", "close": 6.38, "volume": 45874.0}, {"date": "2024-10-29", "close": 6.49, "volume": 47679.0}, {"date": "2024-10-30", "close": 6.93, "volume": 46999.0}, {"date": "2024-10-31", "close": 6.45, "volume": 25136.0}, {"date": "2024-11-01", "close": 6.29, "volume": 15194.0}, {"date": "2024-11-04", "close": 6.37, "volume": 35761.0}, {"date": "2024-11-05", "close": 6.99, "volume": 103712.0}, {"date": "2024-11-06", "close": 7.8, "volume": 102626.0}, {"date": "2024-11-07", "close": 7.56, "volume": 50607.0}, {"date": "2024-11-08", "close": 7.51, "volume": 65668.0}, {"date": "2024-11-11", "close": 7.28, "volume": 91062.0}, {"date": "2024-11-12", "close": 7.14, "volume": 84415.0}, {"date": "2024-11-13", "close": 9.15, "volume": 414490.0}, {"date": "2024-11-14", "close": 9.68, "volume": 269620.0}, {"date": "2024-11-15", "close": 8.98, "volume": 115815.0}, {"date": "2024-11-18", "close": 8.95, "volume": 47034.0}, {"date": "2024-11-19", "close": 9.18, "volume": 43855.0}, {"date": "2024-11-20", "close": 9.19, "volume": 25777.0}, {"date": "2024-11-21", "close": 9.0, "volume": 45236.0}, {"date": "2024-11-22", "close": 9.7, "volume": 67028.0}, {"date": "2024-11-25", "close": 10.66, "volume": 169951.0}, {"date": "2024-11-26", "close": 10.2, "volume": 62803.0}, {"date": "2024-11-27", "close": 10.25, "volume": 61622.0}, {"date": "2024-11-29", "close": 10.6, "volume": 21029.0}, {"date": "2024-12-02", "close": 11.29, "volume": 70843.0}, {"date": "2024-12-03", "close": 11.93, "volume": 77665.0}, {"date": "2024-12-04", "close": 11.19, "volume": 94129.0}, {"date": "2024-12-05", "close": 11.28, "volume": 64882.0}, {"date": "2024-12-06", "close": 11.28, "volume": 45107.0}, {"date": "2024-12-09", "close": 10.95, "volume": 32000.0}, {"date": "2024-12-10", "close": 11.51, "volume": 76874.0}, {"date": "2024-12-11", "close": 11.08, "volume": 86963.0}, {"date": "2024-12-12", "close": 10.91, "volume": 79093.0}, {"date": "2024-12-13", "close": 11.03, "volume": 56346.0}, {"date": "2024-12-16", "close": 11.47, "volume": 79703.0}, {"date": "2024-12-17", "close": 11.52, "volume": 103674.0}, {"date": "2024-12-18", "close": 10.64, "volume": 86205.0}, {"date": "2024-12-19", "close": 11.14, "volume": 55516.0}, {"date": "2024-12-20", "close": 11.53, "volume": 188294.0}, {"date": "2024-12-23", "close": 11.44, "volume": 44113.0}, {"date": "2024-12-24", "close": 11.14, "volume": 26277.0}, {"date": "2024-12-26", "close": 11.35, "volume": 56613.0}, {"date": "2024-12-27", "close": 10.67, "volume": 48541.0}, {"date": "2024-12-30", "close": 10.87, "volume": 45067.0}, {"date": "2024-12-31", "close": 11.19, "volume": 58497.0}, {"date": "2025-01-02", "close": 11.58, "volume": 37134.0}, {"date": "2025-01-03", "close": 11.57, "volume": 41880.0}, {"date": "2025-01-06", "close": 11.93, "volume": 92595.0}, {"date": "2025-01-07", "close": 12.42, "volume": 61151.0}, {"date": "2025-01-08", "close": 12.01, "volume": 69884.0}, {"date": "2025-01-10", "close": 11.94, "volume": 284614.0}, {"date": "2025-01-13", "close": 12.11, "volume": 167093.0}, {"date": "2025-01-14", "close": 11.84, "volume": 79587.0}, {"date": "2025-01-15", "close": 12.0, "volume": 101494.0}, {"date": "2025-01-16", "close": 11.91, "volume": 110352.0}, {"date": "2025-01-17", "close": 11.97, "volume": 83546.0}, {"date": "2025-01-21", "close": 13.06, "volume": 258490.0}, {"date": "2025-01-22", "close": 14.04, "volume": 359080.0}, {"date": "2025-01-23", "close": 14.02, "volume": 186311.0}, {"date": "2025-01-24", "close": 14.685, "volume": 153619.0}, {"date": "2025-01-27", "close": 14.24, "volume": 222929.0}, {"date": "2025-01-28", "close": 14.13, "volume": 99683.0}, {"date": "2025-01-29", "close": 14.69, "volume": 319875.0}, {"date": "2025-01-30", "close": 14.19, "volume": 462937.0}, {"date": "2025-01-31", "close": 13.76, "volume": 163085.0}, {"date": "2025-02-03", "close": 13.61, "volume": 154505.0}, {"date": "2025-02-04", "close": 13.9, "volume": 157940.0}, {"date": "2025-02-05", "close": 14.29, "volume": 114376.0}, {"date": "2025-02-06", "close": 13.66, "volume": 366673.0}, {"date": "2025-02-07", "close": 13.12, "volume": 133793.0}, {"date": "2025-02-10", "close": 12.52, "volume": 152182.0}, {"date": "2025-02-11", "close": 12.3, "volume": 89908.0}, {"date": "2025-02-12", "close": 12.09, "volume": 77451.0}, {"date": "2025-02-13", "close": 12.09, "volume": 103743.0}, {"date": "2025-02-14", "close": 12.31, "volume": 1960233.0}, {"date": "2025-02-18", "close": 13.44, "volume": 254117.0}, {"date": "2025-02-19", "close": 13.45, "volume": 321309.0}, {"date": "2025-02-20", "close": 14.23, "volume": 455979.0}, {"date": "2025-02-21", "close": 13.77, "volume": 532543.0}, {"date": "2025-02-24", "close": 13.52, "volume": 221417.0}, {"date": "2025-02-25", "close": 13.84, "volume": 213369.0}, {"date": "2025-02-26", "close": 13.48, "volume": 250182.0}, {"date": "2025-02-27", "close": 12.56, "volume": 149570.0}, {"date": "2025-02-28", "close": 12.95, "volume": 134538.0}, {"date": "2025-03-03", "close": 11.81, "volume": 546203.0}, {"date": "2025-03-04", "close": 11.92, "volume": 245581.0}, {"date": "2025-03-05", "close": 11.63, "volume": 434749.0}, {"date": "2025-03-06", "close": 11.18, "volume": 237350.0}, {"date": "2025-03-07", "close": 11.0, "volume": 271316.0}, {"date": "2025-03-10", "close": 10.04, "volume": 216875.0}, {"date": "2025-03-11", "close": 10.36, "volume": 221011.0}, {"date": "2025-03-12", "close": 10.97, "volume": 194491.0}, {"date": "2025-03-13", "close": 10.43, "volume": 151112.0}, {"date": "2025-03-14", "close": 10.69, "volume": 97761.0}, {"date": "2025-03-17", "close": 11.24, "volume": 206622.0}, {"date": "2025-03-18", "close": 11.4, "volume": 162159.0}, {"date": "2025-03-19", "close": 11.75, "volume": 206727.0}, {"date": "2025-03-20", "close": 11.64, "volume": 252717.0}, {"date": "2025-03-21", "close": 12.02, "volume": 252645.0}, {"date": "2025-03-24", "close": 12.3, "volume": 252393.0}, {"date": "2025-03-25", "close": 12.13, "volume": 144843.0}, {"date": "2025-03-26", "close": 12.72, "volume": 292726.0}, {"date": "2025-03-27", "close": 12.38, "volume": 256009.0}, {"date": "2025-03-28", "close": 11.85, "volume": 168073.0}, {"date": "2025-03-31", "close": 12.29, "volume": 218479.0}, {"date": "2025-04-01", "close": 13.11, "volume": 209938.0}, {"date": "2025-04-02", "close": 13.54, "volume": 182829.0}, {"date": "2025-04-03", "close": 13.01, "volume": 270602.0}, {"date": "2025-04-04", "close": 12.23, "volume": 221306.0}, {"date": "2025-04-07", "close": 12.3, "volume": 219781.0}, {"date": "2025-04-08", "close": 11.1, "volume": 214425.0}, {"date": "2025-04-09", "close": 11.67, "volume": 276765.0}, {"date": "2025-04-10", "close": 10.64, "volume": 121151.0}, {"date": "2025-04-11", "close": 10.42, "volume": 102130.0}, {"date": "2025-04-14", "close": 10.67, "volume": 181147.0}, {"date": "2025-04-15", "close": 10.34, "volume": 149040.0}, {"date": "2025-04-16", "close": 10.43, "volume": 105930.0}, {"date": "2025-04-17", "close": 10.79, "volume": 173059.0}, {"date": "2025-04-21", "close": 10.54, "volume": 131847.0}, {"date": "2025-04-22", "close": 10.94, "volume": 105609.0}, {"date": "2025-04-23", "close": 10.91, "volume": 123357.0}, {"date": "2025-04-24", "close": 11.25, "volume": 101820.0}, {"date": "2025-04-25", "close": 11.145, "volume": 97294.0}, {"date": "2025-04-28", "close": 11.62, "volume": 157414.0}, {"date": "2025-04-29", "close": 11.98, "volume": 169385.0}, {"date": "2025-04-30", "close": 11.69, "volume": 108610.0}, {"date": "2025-05-01", "close": 11.79, "volume": 101082.0}, {"date": "2025-05-02", "close": 11.98, "volume": 245722.0}, {"date": "2025-05-05", "close": 11.53, "volume": 154435.0}, {"date": "2025-05-06", "close": 11.69, "volume": 114380.0}, {"date": "2025-05-07", "close": 12.12, "volume": 103005.0}, {"date": "2025-05-08", "close": 12.55, "volume": 155293.0}, {"date": "2025-05-09", "close": 12.89, "volume": 188035.0}, {"date": "2025-05-12", "close": 13.37, "volume": 147878.0}, {"date": "2025-05-13", "close": 12.95, "volume": 211998.0}, {"date": "2025-05-14", "close": 15.6, "volume": 811152.0}, {"date": "2025-05-15", "close": 17.08, "volume": 863935.0}, {"date": "2025-05-16", "close": 17.49, "volume": 871483.0}, {"date": "2025-05-19", "close": 17.0, "volume": 537701.0}, {"date": "2025-05-20", "close": 17.99, "volume": 605184.0}, {"date": "2025-05-21", "close": 18.13, "volume": 545408.0}, {"date": "2025-05-22", "close": 17.87, "volume": 331529.0}, {"date": "2025-05-23", "close": 17.68, "volume": 225223.0}, {"date": "2025-05-27", "close": 12.66, "volume": 1911110.0}, {"date": "2025-05-28", "close": 12.46, "volume": 761848.0}, {"date": "2025-05-29", "close": 13.11, "volume": 571336.0}, {"date": "2025-05-30", "close": 13.22, "volume": 285312.0}, {"date": "2025-06-02", "close": 13.04, "volume": 379388.0}, {"date": "2025-06-03", "close": 13.54, "volume": 262272.0}, {"date": "2025-06-04", "close": 13.17, "volume": 288488.0}, {"date": "2025-06-05", "close": 13.28, "volume": 316923.0}, {"date": "2025-06-06", "close": 13.15, "volume": 212281.0}, {"date": "2025-06-09", "close": 12.93, "volume": 204781.0}, {"date": "2025-06-10", "close": 12.94, "volume": 231759.0}, {"date": "2025-06-11", "close": 11.83, "volume": 351257.0}, {"date": "2025-06-12", "close": 11.23, "volume": 331246.0}, {"date": "2025-06-13", "close": 11.07, "volume": 503419.0}, {"date": "2025-06-16", "close": 11.09, "volume": 201378.0}, {"date": "2025-06-17", "close": 10.78, "volume": 284398.0}, {"date": "2025-06-18", "close": 10.6, "volume": 237826.0}, {"date": "2025-06-20", "close": 10.41, "volume": 273094.0}, {"date": "2025-06-23", "close": 10.57, "volume": 503972.0}, {"date": "2025-06-24", "close": 10.76, "volume": 324074.0}, {"date": "2025-06-25", "close": 10.57, "volume": 405321.0}, {"date": "2025-06-26", "close": 10.94, "volume": 222147.0}, {"date": "2025-06-27", "close": 10.71, "volume": 2293235.0}, {"date": "2025-06-30", "close": 11.14, "volume": 618100.0}, {"date": "2025-07-01", "close": 10.48, "volume": 415258.0}, {"date": "2025-07-02", "close": 10.42, "volume": 236560.0}, {"date": "2025-07-03", "close": 10.39, "volume": 84321.0}, {"date": "2025-07-07", "close": 10.22, "volume": 223421.0}, {"date": "2025-07-08", "close": 10.36, "volume": 138603.0}, {"date": "2025-07-09", "close": 10.08, "volume": 274496.0}, {"date": "2025-07-10", "close": 10.17, "volume": 301788.0}, {"date": "2025-07-11", "close": 9.52, "volume": 232551.0}, {"date": "2025-07-14", "close": 9.55, "volume": 198874.0}, {"date": "2025-07-15", "close": 9.35, "volume": 191786.0}, {"date": "2025-07-16", "close": 9.11, "volume": 260321.0}, {"date": "2025-07-17", "close": 9.08, "volume": 191406.0}, {"date": "2025-07-18", "close": 9.06, "volume": 132243.0}, {"date": "2025-07-21", "close": 9.36, "volume": 263463.0}, {"date": "2025-07-22", "close": 9.35, "volume": 229942.0}, {"date": "2025-07-23", "close": 9.5, "volume": 203017.0}, {"date": "2025-07-24", "close": 9.07, "volume": 177803.0}, {"date": "2025-07-25", "close": 8.98, "volume": 374471.0}, {"date": "2025-07-28", "close": 8.74, "volume": 109256.0}, {"date": "2025-07-29", "close": 8.78, "volume": 179275.0}, {"date": "2025-07-30", "close": 8.76, "volume": 157378.0}, {"date": "2025-07-31", "close": 8.51, "volume": 110793.0}, {"date": "2025-08-01", "close": 8.99, "volume": 247015.0}, {"date": "2025-08-04", "close": 8.93, "volume": 130004.0}, {"date": "2025-08-05", "close": 8.7, "volume": 162487.0}, {"date": "2025-08-06", "close": 8.89, "volume": 239253.0}, {"date": "2025-08-07", "close": 8.92, "volume": 152021.0}, {"date": "2025-08-08", "close": 8.98, "volume": 137059.0}, {"date": "2025-08-11", "close": 8.89, "volume": 116795.0}, {"date": "2025-08-12", "close": 9.13, "volume": 244823.0}, {"date": "2025-08-13", "close": 9.32, "volume": 416737.0}, {"date": "2025-08-14", "close": 9.03, "volume": 180283.0}, {"date": "2025-08-15", "close": 8.56, "volume": 285472.0}, {"date": "2025-08-18", "close": 8.42, "volume": 243081.0}, {"date": "2025-08-19", "close": 8.25, "volume": 216565.0}, {"date": "2025-08-20", "close": 8.66, "volume": 506772.0}, {"date": "2025-08-21", "close": 8.62, "volume": 120961.0}, {"date": "2025-08-22", "close": 8.99, "volume": 156491.0}, {"date": "2025-08-25", "close": 8.65, "volume": 215577.0}, {"date": "2025-08-26", "close": 8.97, "volume": 157618.0}, {"date": "2025-08-27", "close": 8.88, "volume": 133256.0}, {"date": "2025-08-28", "close": 9.11, "volume": 151897.0}, {"date": "2025-08-29", "close": 9.15, "volume": 138194.0}, {"date": "2025-09-02", "close": 9.14, "volume": 183366.0}, {"date": "2025-09-03", "close": 9.36, "volume": 258142.0}, {"date": "2025-09-04", "close": 9.61, "volume": 226942.0}, {"date": "2025-09-05", "close": 9.73, "volume": 208056.0}, {"date": "2025-09-08", "close": 9.71, "volume": 145035.0}, {"date": "2025-09-09", "close": 9.97, "volume": 154064.0}, {"date": "2025-09-10", "close": 9.67, "volume": 161042.0}, {"date": "2025-09-11", "close": 10.01, "volume": 114954.0}, {"date": "2025-09-12", "close": 9.86, "volume": 250793.0}, {"date": "2025-09-15", "close": 9.82, "volume": 122072.0}, {"date": "2025-09-16", "close": 9.8, "volume": 124144.0}, {"date": "2025-09-17", "close": 9.89, "volume": 155651.0}, {"date": "2025-09-18", "close": 10.32, "volume": 108043.0}, {"date": "2025-09-19", "close": 9.94, "volume": 564554.0}, {"date": "2025-09-22", "close": 10.36, "volume": 216802.0}, {"date": "2025-09-23", "close": 10.39, "volume": 151860.0}, {"date": "2025-09-24", "close": 10.22, "volume": 144203.0}, {"date": "2025-09-25", "close": 10.01, "volume": 130864.0}, {"date": "2025-09-26", "close": 10.2, "volume": 129175.0}, {"date": "2025-09-29", "close": 10.24, "volume": 124808.0}, {"date": "2025-09-30", "close": 10.31, "volume": 169871.0}, {"date": "2025-10-01", "close": 10.14, "volume": 132090.0}, {"date": "2025-10-02", "close": 10.43, "volume": 76064.0}, {"date": "2025-10-03", "close": 10.92, "volume": 124030.0}, {"date": "2025-10-06", "close": 10.77, "volume": 142048.0}, {"date": "2025-10-07", "close": 10.65, "volume": 117202.0}, {"date": "2025-10-08", "close": 11.13, "volume": 120242.0}, {"date": "2025-10-09", "close": 10.79, "volume": 130044.0}, {"date": "2025-10-10", "close": 10.28, "volume": 112662.0}, {"date": "2025-10-13", "close": 10.48, "volume": 107701.0}, {"date": "2025-10-14", "close": 10.82, "volume": 112650.0}, {"date": "2025-10-15", "close": 10.98, "volume": 165486.0}, {"date": "2025-10-16", "close": 10.64, "volume": 120679.0}, {"date": "2025-10-17", "close": 10.41, "volume": 95103.0}, {"date": "2025-10-20", "close": 10.74, "volume": 151679.0}, {"date": "2025-10-21", "close": 10.79, "volume": 101818.0}, {"date": "2025-10-22", "close": 10.84, "volume": 164680.0}, {"date": "2025-10-23", "close": 10.55, "volume": 116781.0}, {"date": "2025-10-24", "close": 10.48, "volume": 94504.0}, {"date": "2025-10-27", "close": 10.6, "volume": 106087.0}, {"date": "2025-10-28", "close": 10.62, "volume": 173264.0}, {"date": "2025-10-29", "close": 10.13, "volume": 124456.0}, {"date": "2025-10-30", "close": 9.86, "volume": 75719.0}, {"date": "2025-10-31", "close": 9.94, "volume": 158046.0}, {"date": "2025-11-03", "close": 9.4, "volume": 233548.0}, {"date": "2025-11-04", "close": 9.4, "volume": 296458.0}, {"date": "2025-11-05", "close": 12.98, "volume": 1302817.0}, {"date": "2025-11-06", "close": 12.78, "volume": 313620.0}, {"date": "2025-11-07", "close": 13.12, "volume": 291297.0}, {"date": "2025-11-10", "close": 13.45, "volume": 279055.0}, {"date": "2025-11-11", "close": 13.49, "volume": 164515.0}, {"date": "2025-11-12", "close": 13.5, "volume": 183572.0}, {"date": "2025-11-13", "close": 12.81, "volume": 120562.0}, {"date": "2025-11-14", "close": 12.94, "volume": 146015.0}, {"date": "2025-11-17", "close": 12.95, "volume": 206491.0}, {"date": "2025-11-18", "close": 13.02, "volume": 181500.0}, {"date": "2025-11-19", "close": 14.1, "volume": 264122.0}, {"date": "2025-11-20", "close": 13.5, "volume": 215202.0}, {"date": "2025-11-21", "close": 14.35, "volume": 270264.0}, {"date": "2025-11-24", "close": 16.26, "volume": 451662.0}, {"date": "2025-11-25", "close": 16.7, "volume": 342197.0}, {"date": "2025-11-26", "close": 16.5, "volume": 400162.0}, {"date": "2025-11-28", "close": 16.36, "volume": 188968.0}, {"date": "2025-12-01", "close": 15.65, "volume": 205480.0}, {"date": "2025-12-02", "close": 16.02, "volume": 425273.0}, {"date": "2025-12-03", "close": 16.66, "volume": 251153.0}, {"date": "2025-12-04", "close": 16.97, "volume": 223137.0}, {"date": "2025-12-05", "close": 16.4, "volume": 147260.0}, {"date": "2025-12-08", "close": 16.43, "volume": 155896.0}, {"date": "2025-12-09", "close": 16.27, "volume": 187032.0}, {"date": "2025-12-10", "close": 16.78, "volume": 249778.0}, {"date": "2025-12-11", "close": 16.48, "volume": 322718.0}, {"date": "2025-12-12", "close": 16.19, "volume": 164923.0}, {"date": "2025-12-15", "close": 15.92, "volume": 149266.0}, {"date": "2025-12-16", "close": 15.88, "volume": 196207.0}, {"date": "2025-12-17", "close": 15.62, "volume": 244768.0}, {"date": "2025-12-18", "close": 15.74, "volume": 165922.0}, {"date": "2025-12-19", "close": 16.59, "volume": 593425.0}, {"date": "2025-12-22", "close": 16.56, "volume": 177944.0}, {"date": "2025-12-23", "close": 16.35, "volume": 155652.0}, {"date": "2025-12-24", "close": 16.19, "volume": 58771.0}, {"date": "2025-12-26", "close": 16.02, "volume": 105819.0}, {"date": "2025-12-29", "close": 15.61, "volume": 139200.0}, {"date": "2025-12-30", "close": 15.47, "volume": 130327.0}, {"date": "2025-12-31", "close": 15.44, "volume": 102736.0}, {"date": "2026-01-02", "close": 15.17, "volume": 114884.0}, {"date": "2026-01-05", "close": 15.86, "volume": 202148.0}, {"date": "2026-01-06", "close": 16.39, "volume": 536275.0}, {"date": "2026-01-07", "close": 16.8, "volume": 495124.0}, {"date": "2026-01-08", "close": 16.96, "volume": 658588.0}, {"date": "2026-01-09", "close": 16.73, "volume": 374719.0}, {"date": "2026-01-12", "close": 16.91, "volume": 240751.0}, {"date": "2026-01-13", "close": 16.13, "volume": 467211.0}, {"date": "2026-01-14", "close": 16.75, "volume": 263541.0}, {"date": "2026-01-15", "close": 17.35, "volume": 204588.0}, {"date": "2026-01-16", "close": 16.94, "volume": 220067.0}, {"date": "2026-01-20", "close": 16.52, "volume": 145386.0}, {"date": "2026-01-21", "close": 16.94, "volume": 169306.0}, {"date": "2026-01-22", "close": 17.04, "volume": 114511.0}, {"date": "2026-01-23", "close": 16.71, "volume": 93761.0}, {"date": "2026-01-26", "close": 16.23, "volume": 90429.0}, {"date": "2026-01-27", "close": 15.95, "volume": 119576.0}, {"date": "2026-01-28", "close": 15.61, "volume": 143831.0}, {"date": "2026-01-29", "close": 15.32, "volume": 142242.0}, {"date": "2026-01-30", "close": 15.13, "volume": 164007.0}, {"date": "2026-02-02", "close": 15.91, "volume": 231675.0}, {"date": "2026-02-03", "close": 16.18, "volume": 210277.0}, {"date": "2026-02-04", "close": 16.09, "volume": 269754.0}, {"date": "2026-02-05", "close": 15.49, "volume": 176408.0}, {"date": "2026-02-06", "close": 15.67, "volume": 123244.0}, {"date": "2026-02-09", "close": 15.26, "volume": 95850.0}, {"date": "2026-02-10", "close": 15.28, "volume": 92867.0}, {"date": "2026-02-11", "close": 14.56, "volume": 115240.0}, {"date": "2026-02-12", "close": 14.5, "volume": 207675.0}, {"date": "2026-02-13", "close": 15.05, "volume": 118519.0}, {"date": "2026-02-17", "close": 15.48, "volume": 147781.0}, {"date": "2026-02-18", "close": 14.45, "volume": 328106.0}, {"date": "2026-02-19", "close": 14.49, "volume": 195770.0}, {"date": "2026-02-20", "close": 14.34, "volume": 78061.0}, {"date": "2026-02-23", "close": 14.56, "volume": 138619.0}, {"date": "2026-02-24", "close": 14.56, "volume": 101639.0}, {"date": "2026-02-25", "close": 14.72, "volume": 226255.0}, {"date": "2026-02-26", "close": 15.02, "volume": 121264.0}, {"date": "2026-02-27", "close": 14.58, "volume": 68646.0}, {"date": "2026-03-02", "close": 14.15, "volume": 174141.0}, {"date": "2026-03-03", "close": 13.83, "volume": 260154.0}, {"date": "2026-03-04", "close": 13.95, "volume": 510452.0}, {"date": "2026-03-05", "close": 13.6, "volume": 612969.0}, {"date": "2026-03-06", "close": 14.03, "volume": 283394.0}, {"date": "2026-03-09", "close": 14.05, "volume": 194287.0}, {"date": "2026-03-10", "close": 14.22, "volume": 200110.0}, {"date": "2026-03-11", "close": 14.61, "volume": 250143.0}, {"date": "2026-03-12", "close": 14.12, "volume": 235397.0}, {"date": "2026-03-13", "close": 14.09, "volume": 276158.0}, {"date": "2026-03-16", "close": 14.19, "volume": 202961.0}, {"date": "2026-03-17", "close": 13.82, "volume": 144171.0}, {"date": "2026-03-18", "close": 13.56, "volume": 213378.0}, {"date": "2026-03-19", "close": 13.13, "volume": 198375.0}, {"date": "2026-03-20", "close": 13.0, "volume": 301919.0}, {"date": "2026-03-23", "close": 13.38, "volume": 237027.0}, {"date": "2026-03-24", "close": 13.27, "volume": 199710.0}, {"date": "2026-03-25", "close": 13.53, "volume": 280778.0}, {"date": "2026-03-26", "close": 13.66, "volume": 170537.0}, {"date": "2026-03-27", "close": 13.33, "volume": 249653.0}, {"date": "2026-03-30", "close": 12.84, "volume": 241631.0}, {"date": "2026-03-31", "close": 13.15, "volume": 297417.0}, {"date": "2026-04-01", "close": 14.07, "volume": 166935.0}, {"date": "2026-04-02", "close": 14.65, "volume": 170500.0}, {"date": "2026-04-06", "close": 14.6, "volume": 162672.0}, {"date": "2026-04-07", "close": 14.51, "volume": 118867.0}, {"date": "2026-04-08", "close": 14.8, "volume": 105258.0}, {"date": "2026-04-09", "close": 14.65, "volume": 114144.0}, {"date": "2026-04-10", "close": 14.26, "volume": 123176.0}, {"date": "2026-04-13", "close": 14.88, "volume": 82731.0}, {"date": "2026-04-14", "close": 15.35, "volume": 222639.0}, {"date": "2026-04-15", "close": 15.61, "volume": 126366.0}, {"date": "2026-04-16", "close": 15.48, "volume": 83613.0}, {"date": "2026-04-17", "close": 16.19, "volume": 79639.0}, {"date": "2026-04-20", "close": 16.53, "volume": 130097.0}, {"date": "2026-04-21", "close": 16.37, "volume": 172733.0}, {"date": "2026-04-22", "close": 16.98, "volume": 253512.0}, {"date": "2026-04-23", "close": 16.87, "volume": 259551.0}, {"date": "2026-04-24", "close": 16.8, "volume": 109167.0}, {"date": "2026-04-27", "close": 17.25, "volume": 213692.0}, {"date": "2026-04-28", "close": 16.89, "volume": 166356.0}, {"date": "2026-04-29", "close": 16.54, "volume": 225503.0}, {"date": "2026-04-30", "close": 16.86, "volume": 133555.0}, {"date": "2026-05-01", "close": 17.07, "volume": 154006.0}, {"date": "2026-05-04", "close": 16.9, "volume": 137686.0}, {"date": "2026-05-05", "close": 17.04, "volume": 116052.0}, {"date": "2026-05-06", "close": 18.12, "volume": 381001.0}, {"date": "2026-05-07", "close": 19.29, "volume": 369759.0}, {"date": "2026-05-08", "close": 18.35, "volume": 329172.0}, {"date": "2026-05-11", "close": 15.67, "volume": 523563.0}, {"date": "2026-05-12", "close": 15.8, "volume": 259924.0}, {"date": "2026-05-13", "close": 15.81, "volume": 434904.0}, {"date": "2026-05-14", "close": 15.79, "volume": 123746.0}, {"date": "2026-05-15", "close": 15.36, "volume": 129985.0}, {"date": "2026-05-18", "close": 15.99, "volume": 154619.0}, {"date": "2026-05-19", "close": 15.85, "volume": 111399.0}, {"date": "2026-05-20", "close": 16.27, "volume": 181963.0}, {"date": "2026-05-21", "close": 16.28, "volume": 215102.0}, {"date": "2026-05-22", "close": 16.92, "volume": 172579.0}, {"date": "2026-05-26", "close": 16.68, "volume": 109713.0}, {"date": "2026-05-27", "close": 17.06, "volume": 127035.0}, {"date": "2026-05-28", "close": 17.39, "volume": 99424.0}, {"date": "2026-05-29", "close": 16.54, "volume": 177850.0}, {"date": "2026-06-01", "close": 16.51, "volume": 169988.0}, {"date": "2026-06-02", "close": 16.29, "volume": 203469.0}, {"date": "2026-06-03", "close": 15.88, "volume": 177184.0}, {"date": "2026-06-04", "close": 16.32, "volume": 184475.0}, {"date": "2026-06-05", "close": 15.74, "volume": 134097.0}, {"date": "2026-06-08", "close": 15.63, "volume": 104227.0}, {"date": "2026-06-09", "close": 15.96, "volume": 96182.0}, {"date": "2026-06-10", "close": 15.71, "volume": 87486.0}, {"date": "2026-06-11", "close": 15.84, "volume": 96094.0}, {"date": "2026-06-12", "close": 15.64, "volume": 84002.0}, {"date": "2026-06-15", "close": 15.37, "volume": 191931.0}, {"date": "2026-06-16", "close": 15.02, "volume": 110834.0}, {"date": "2026-06-17", "close": 15.16, "volume": 162567.0}, {"date": "2026-06-18", "close": 15.63, "volume": 168470.0}, {"date": "2026-06-22", "close": 15.37, "volume": 200697.0}, {"date": "2026-06-23", "close": 15.92, "volume": 250887.0}, {"date": "2026-06-24", "close": 16.22, "volume": 155513.0}, {"date": "2026-06-25", "close": 16.36, "volume": 145946.0}, {"date": "2026-06-26", "close": 16.47, "volume": 782195.0}, {"date": "2026-06-29", "close": 16.53, "volume": 161368.0}, {"date": "2026-06-30", "close": 15.89, "volume": 163218.0}, {"date": "2026-07-01", "close": 15.77, "volume": 188165.0}, {"date": "2026-07-02", "close": 16.14, "volume": 117361.0}, {"date": "2026-07-06", "close": 17.33, "volume": 181717.0}, {"date": "2026-07-07", "close": 17.8, "volume": 234484.0}, {"date": "2026-07-08", "close": 16.78, "volume": 109122.0}, {"date": "2026-07-09", "close": 16.97, "volume": 157503.0}, {"date": "2026-07-10", "close": 17.11, "volume": 179516.0}, {"date": "2026-07-13", "close": 17.12, "volume": 97375.0}, {"date": "2026-07-14", "close": 15.84, "volume": 205700.0}, {"date": "2026-07-15", "close": 16.21, "volume": 73300.0}, {"date": "2026-07-16", "close": 16.47, "volume": 71116.0}, {"date": "2026-07-17", "close": 16.08, "volume": 89135.0}, {"date": "2026-07-20", "close": 15.75, "volume": 62563.0}, {"date": "2026-07-21", "close": 15.46, "volume": 136909.0}, {"date": "2026-07-22", "close": 14.58, "volume": 135411.0}, {"date": "2026-07-23", "close": 14.68, "volume": 553283.0}, {"date": "2026-07-24", "close": 14.81, "volume": 268928.0}, {"date": "2026-07-27", "close": 15.3, "volume": 143345.0}, {"date": "2026-07-28", "close": 15.31, "volume": 154722.0}, {"date": "2026-07-29", "close": 13.64, "volume": 366206.0}, {"date": "2026-07-30", "close": 13.75, "volume": 229165.0}, {"date": "2026-07-31", "close": 12.89, "volume": 332031.0}, {"date": "2026-08-03", "close": 13.5, "volume": 593788.0}, {"date": "2026-08-04", "close": 14.14, "volume": 275089.0}, {"date": "2026-08-05", "close": 13.7, "volume": 274462.0}, {"date": "2026-08-06", "close": 13.9, "volume": 286856.0}, {"date": "2026-08-07", "close": 14.83, "volume": 201386.0}], "refreshing": true}