{"ticker": "OBIO", "overview": {"cik": "1814114", "ticker": "OBIO", "name": "Orchestra BioMed Holdings, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105690", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104739", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006578", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103210", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103209", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103205", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097195", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097192", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097183", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093357", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090449", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005567", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080333", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005000", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077780", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077778", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077777", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077775", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077771", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077767", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076845", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-23", "title": "FORM S-8", "accession": "0001104659-26-076840", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-16", "title": "Form DEFA14A", "accession": "0001104659-26-074204", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073476", "price_sensitive": false}]}, "description": "Orchestra BioMed Holdings, Inc. trades as OBIO on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 167 insider filings for the company, from January 2023 to September 2026. Across those, 9 insiders disclosed 26 open-market purchases totalling $2.80M against 9 sales totalling $491.43K. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 26, "buy_sum": 2799802.285, "sell_n": 9, "sell_sum": 491432.37, "net": 2308369.915, "insiders": 9, "first_date": "2023-01-30", "last_date": "2026-09-03"}, "metrics": {"ticker": "OBIO", "has_prices": true, "as_of": "2026-09-09", "last": 5.45, "prev_close": 5.43, "change": 0.020000000000000462, "change_pct": 0.003683241252302111, "session_volume": 198556.0, "vwap_5": 5.115758654526796, "vwap_20": 5.27015311874635, "vwap_60": 4.490597256032406, "vwap_250": 4.14922308394871, "high_52w": 5.66, "low_52w": 3.49, "avg_volume_20": 354567.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-105690", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David P. Hochman", "who_key": "Hochman David P", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 47900.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director backs OBIO with $48K", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926105690/0001104659-26-105690-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "0001104659-26-104739", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Darren Sherman", "who_key": "Sherman Darren", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 74100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member offloads $74K of OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926104739/0001104659-26-104739-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001104659-26-103205", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Joshua Aiello", "who_key": "Aiello Joshua", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1067.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960418/000110465926103205/0001104659-26-103205-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98809}, {"id": "0001104659-26-103209", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Darren Sherman", "who_key": "Sherman Darren", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10660.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "9 insiders pile into OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926103209/0001104659-26-103209-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98809}, {"id": "0001104659-26-103210", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Andrew Lawrence Taylor", "who_key": "Taylor Andrew Lawrence", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16179.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926103210/0001104659-26-103210-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98809}, {"id": "0001104659-26-097192", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Eric S. Fain", "who_key": "Fain Eric S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22740.899999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926097192/0001104659-26-097192-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001104659-26-097195", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David Pacitti", "who_key": "Pacitti David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16623.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926097195/0001104659-26-097195-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001104659-26-097174", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Chris Cleary", "who_key": "Cleary Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18731.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2054585/000110465926097174/0001104659-26-097174-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001104659-26-097183", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "John Prosper Mack", "who_key": "Mack John Prosper", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21591.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031699/000110465926097183/0001104659-26-097183-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001104659-26-090449", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Darren Sherman", "who_key": "Sherman Darren", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 61350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims OBIO: $61K", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926090449/0001104659-26-090449-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131929}, {"id": "0001104659-26-080333", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Darren Sherman", "who_key": "Sherman Darren", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 64049.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims OBIO: $64K", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926080333/0001104659-26-080333-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001104659-26-077767", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "John Prosper Mack", "who_key": "Mack John Prosper", "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 OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926077767/0001104659-26-077767-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001104659-26-077777", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Chris Cleary", "who_key": "Cleary Chris", "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 OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926077777/0001104659-26-077777-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001104659-26-077778", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David Pacitti", "who_key": "Pacitti David", "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 OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926077778/0001104659-26-077778-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001104659-26-077780", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Eric S. Fain", "who_key": "Fain Eric S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926077780/0001104659-26-077780-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001104659-26-077771", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Jason Aryeh", "who_key": "Aryeh Jason", "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 OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926077771/0001104659-26-077771-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190969}, {"id": "0001104659-26-077775", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Pamela Ann Connealy", "who_key": "Connealy Pamela Ann", "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 OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926077775/0001104659-26-077775-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190969}, {"id": "0001104659-26-073468", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David P. Hochman", "who_key": "Hochman David P", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26395.319999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926073468/0001104659-26-073468-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001104659-26-073476", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Andrew Lawrence Taylor", "who_key": "Taylor Andrew Lawrence", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 146135.03999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926073476/0001104659-26-073476-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001104659-26-069503", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Darren Sherman", "who_key": "Sherman Darren", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 58050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director sells $58K of OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926069503/0001104659-26-069503-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001104659-26-069510", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David P. Hochman", "who_key": "Hochman David P", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19150.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The boardroom is buying: $19K of OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926069510/0001104659-26-069510-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001104659-26-068274", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Darren Sherman", "who_key": "Sherman Darren", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19601.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926068274/0001104659-26-068274-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0001104659-26-068278", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Andrew Lawrence Taylor", "who_key": "Taylor Andrew Lawrence", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12242.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926068278/0001104659-26-068278-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0001104659-26-064136", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2493.75, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926064136/0001104659-26-064136-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0001104659-26-063510", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David P. Hochman", "who_key": "Hochman David P", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18850.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "OBIO draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926063510/0001104659-26-063510-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001104659-26-063511", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34986.9, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying OBIO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926063511/0001104659-26-063511-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001104659-26-063015", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Eric S. Fain", "who_key": "Fain Eric S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82600.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying OBIO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926063015/0001104659-26-063015-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0001493215-26-000068", "src": "13DG", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Orchestra BioMed Holdings, Inc.", "who_key": "Orchestra BioMed Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Orchestra BioMed Holdings, Inc. adjusts its stake in OBIO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/0001493215-26-000068-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "0001231919-26-000427", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 132.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale sells $132 of OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000123191926000427/0001231919-26-000427-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}, {"id": "0001104659-26-036162", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David P. Hochman", "who_key": "Hochman David P", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 148241.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on OBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926036162/0001104659-26-036162-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}], "recent_buys": [{"id": "0001104659-26-105690", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David P. Hochman", "who_key": "Hochman David P", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 47900.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director backs OBIO with $48K", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926105690/0001104659-26-105690-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "0001104659-26-103209", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Darren Sherman", "who_key": "Sherman Darren", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10660.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "9 insiders pile into OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926103209/0001104659-26-103209-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98809}, {"id": "0001104659-26-069510", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David P. Hochman", "who_key": "Hochman David P", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19150.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The boardroom is buying: $19K of OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926069510/0001104659-26-069510-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001104659-26-064136", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2493.75, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926064136/0001104659-26-064136-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0001104659-26-063511", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34986.9, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying OBIO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926063511/0001104659-26-063511-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001104659-26-063510", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David P. Hochman", "who_key": "Hochman David P", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18850.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "OBIO draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926063510/0001104659-26-063510-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001104659-26-063015", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Eric S. Fain", "who_key": "Fain Eric S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82600.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying OBIO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926063015/0001104659-26-063015-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001104659-26-028554", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David P. Hochman", "who_key": "Hochman David P", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 42900.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "OBIO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926028554/0001104659-26-028554-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337849}, {"id": "0001104659-25-113235", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "David P. Hochman", "who_key": "Hochman David P", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20350.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465925113235/0001104659-25-113235-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509209}, {"id": "0001104659-25-091775", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2450.0, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "OBIO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465925091775/0001104659-25-091775-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589849}, {"id": "0001104659-25-082636", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Darren Sherman", "who_key": "Sherman Darren", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7860.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465925082636/0001104659-25-082636-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625849}, {"id": "0001104659-25-082633", "src": "INSIDERS", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Andrew Lawrence Taylor", "who_key": "Taylor Andrew Lawrence", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5100.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders now buying OBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465925082633/0001104659-25-082633-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625849}], "institutional": [{"id": "13DG-0001493215-26-000068", "src": "13DG", "ticker": "OBIO", "cik": "1814114", "company": "Orchestra BioMed Holdings, Inc.", "company_raw": "Orchestra BioMed Holdings, Inc.", "who": "Orchestra BioMed Holdings, Inc.", "who_key": "Orchestra BioMed Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Orchestra BioMed Holdings, Inc. adjusts its stake in OBIO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/0001493215-26-000068-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "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": "Orchestra BioMed Holdings, Inc. - Ordinary Shares", "new_value": "Orchestra BioMed Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001814114", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001814114", "applied": 1, "detected_at": "2026-10-26T18:51:52.355484"}]}, "key_people": [{"who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1925000.0, "sold": 0, "net": 1925000.0, "trades": 1, "top_score": 54.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1925000.0, "date": "2025-08-01", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000095017025102537/0000950170-25-102537-index.htm"}], "latest": {"action": "BUY", "amount": 1925000.0, "date": "2025-08-01", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000095017025102537/0000950170-25-102537-index.htm"}}, {"who": "Darren Sherman", "who_key": "Sherman Darren", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 18520.0, "sold": 452451.06, "net": -433931.06, "trades": 8, "top_score": 27.8, "lean": "selling", "history": [{"action": "SELL", "amount": 74100.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926104739/0001104659-26-104739-index.htm"}, {"action": "BUY", "amount": 10660.0, "date": "2026-08-26", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926103209/0001104659-26-103209-index.htm"}, {"action": "SELL", "amount": 61350.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926090449/0001104659-26-090449-index.htm"}, {"action": "SELL", "amount": 64049.99999999999, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926080333/0001104659-26-080333-index.htm"}, {"action": "SELL", "amount": 58050.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926069503/0001104659-26-069503-index.htm"}, {"action": "BUY", "amount": 7860.0, "date": "2025-08-25", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465925082636/0001104659-25-082636-index.htm"}, {"action": "SELL", "amount": 73946.16, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465924098693/0001104659-24-098693-index.htm"}, {"action": "SELL", "amount": 120954.9, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465924097862/0001104659-24-097862-index.htm"}], "latest": {"action": "SELL", "amount": 74100.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926104739/0001104659-26-104739-index.htm"}}, {"who": "David P. Hochman", "who_key": "Hochman David P", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 356685.0, "sold": 0, "net": 356685.0, "trades": 13, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 47900.0, "date": "2026-09-03", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926105690/0001104659-26-105690-index.htm"}, {"action": "BUY", "amount": 19150.0, "date": "2026-06-01", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926069510/0001104659-26-069510-index.htm"}, {"action": "BUY", "amount": 18850.0, "date": "2026-05-15", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926063510/0001104659-26-063510-index.htm"}, {"action": "BUY", "amount": 42900.0, "date": "2026-03-13", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926028554/0001104659-26-028554-index.htm"}, {"action": "BUY", "amount": 20350.0, "date": "2025-11-14", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465925113235/0001104659-25-113235-index.htm"}, {"action": "BUY", "amount": 14940.000000000002, "date": "2025-08-21", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465925082635/0001104659-25-082635-index.htm"}, {"action": "BUY", "amount": 55000.0, "date": "2025-08-04", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465925073743/0001104659-25-073743-index.htm"}, {"action": "BUY", "amount": 18640.0, "date": "2024-12-23", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465924131767/0001104659-24-131767-index.htm"}, {"action": "BUY", "amount": 24550.0, "date": "2024-12-18", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465924130007/0001104659-24-130007-index.htm"}, {"action": "BUY", "amount": 47905.0, "date": "2024-09-25", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465924103002/0001104659-24-103002-index.htm"}, {"action": "BUY", "amount": 14600.0, "date": "2024-08-14", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465924090181/0001104659-24-090181-index.htm"}, {"action": "BUY", "amount": 6950.0, "date": "2024-06-25", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465924075169/0001104659-24-075169-index.htm"}, {"action": "BUY", "amount": 24950.0, "date": "2024-05-17", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465924064004/0001104659-24-064004-index.htm"}], "latest": {"action": "BUY", "amount": 47900.0, "date": "2026-09-03", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926105690/0001104659-26-105690-index.htm"}}, {"who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 275701.0, "sold": 132.16, "net": 275568.84, "trades": 3, "top_score": 38.7, "lean": "buying", "history": [{"action": "SELL", "amount": 132.16, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000123191926000427/0001231919-26-000427-index.htm"}, {"action": "BUY", "amount": 149201.0, "date": "2025-04-30", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000106299325008272/0001062993-25-008272-index.htm"}, {"action": "BUY", "amount": 126499.99999999999, "date": "2025-04-29", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000106299325008205/0001062993-25-008205-index.htm"}], "latest": {"action": "SELL", "amount": 132.16, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000123191926000427/0001231919-26-000427-index.htm"}}, {"who": "Eric S. Fain", "who_key": "Fain Eric S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 82600.0, "sold": 38849.15, "net": 43750.85, "trades": 3, "top_score": 42.3, "lean": "buying", "history": [{"action": "BUY", "amount": 82600.0, "date": "2026-05-14", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926063015/0001104659-26-063015-index.htm"}, {"action": "SELL", "amount": 8183.15, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465925063693/0001104659-25-063693-index.htm"}, {"action": "SELL", "amount": 30666.0, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465924098692/0001104659-24-098692-index.htm"}], "latest": {"action": "BUY", "amount": 82600.0, "date": "2026-05-14", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926063015/0001104659-26-063015-index.htm"}}, {"who": "Medtronic plc", "who_key": "Medtronic plc", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 63435.635, "sold": 0, "net": 63435.635, "trades": 1, "top_score": 34.2, "lean": "buying", "history": [{"action": "BUY", "amount": 63435.635, "date": "2023-01-30", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000106299323001819/0001062993-23-001819-index.htm"}], "latest": {"action": "BUY", "amount": 63435.635, "date": "2023-01-30", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000106299323001819/0001062993-23-001819-index.htm"}}, {"who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39930.65, "sold": 0, "net": 39930.65, "trades": 3, "top_score": 34.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2493.75, "date": "2026-05-18", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926064136/0001104659-26-064136-index.htm"}, {"action": "BUY", "amount": 34986.9, "date": "2026-05-15", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926063511/0001104659-26-063511-index.htm"}, {"action": "BUY", "amount": 2450.0, "date": "2025-09-19", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465925091775/0001104659-25-091775-index.htm"}], "latest": {"action": "BUY", "amount": 2493.75, "date": "2026-05-18", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465926064136/0001104659-26-064136-index.htm"}}, {"who": "William Reed Little", "who_key": "Little William Reed", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 28000.0, "sold": 0, "net": 28000.0, "trades": 1, "top_score": 27.7, "lean": "buying", "history": [{"action": "BUY", "amount": 28000.0, "date": "2024-05-30", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465924067788/0001104659-24-067788-index.htm"}], "latest": {"action": "BUY", "amount": 28000.0, "date": "2024-05-30", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1814114/000110465924067788/0001104659-24-067788-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 10660.0}, {"date": "2026-09-01", "net": -74100.0}, {"date": "2026-09-03", "net": 47900.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105690", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104739", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006578", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103210", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103209", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103205", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097195", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097192", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097183", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093357", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090449", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005567", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080333", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005000", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077780", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077778", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077777", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077775", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077771", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077767", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076845", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-23", "title": "FORM S-8", "accession": "0001104659-26-076840", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-16", "title": "Form DEFA14A", "accession": "0001104659-26-074204", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073476", "price_sensitive": false}], "performance": {"ticker": "OBIO", "has_prices": true, "summary": {"n": 26, "avg": 0.44772496965474795, "win_rate": 0.8461538461538461, "best": 1.2336065573770494, "worst": -0.3924191750278707, "as_of": "2026-09-09"}, "buys": [{"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 47900.0, "date": "2026-09-03", "score": 35.4, "ref_price": 4.74, "return": 0.14978902953586495}, {"who": "Sherman Darren", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 10660.0, "date": "2026-08-26", "score": 27.8, "ref_price": 5.26, "return": 0.036121673003802354}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 19150.0, "date": "2026-06-01", "score": 30.7, "ref_price": 3.83, "return": 0.42297650130548303}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2493.75, "date": "2026-05-18", "score": 21.6, "ref_price": 3.98, "return": 0.36934673366834175}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34986.9, "date": "2026-05-15", "score": 34.9, "ref_price": 3.72, "return": 0.4650537634408602}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 18850.0, "date": "2026-05-15", "score": 30.6, "ref_price": 3.72, "return": 0.4650537634408602}, {"who": "Fain Eric S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82600.0, "date": "2026-05-14", "score": 42.3, "ref_price": 4.11, "return": 0.32603406326034057}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 42900.0, "date": "2026-03-13", "score": 34.8, "ref_price": 4.2, "return": 0.2976190476190476}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 20350.0, "date": "2025-11-14", "score": 31.1, "ref_price": 3.94, "return": 0.38324873096446704}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2450.0, "date": "2025-09-19", "score": 21.6, "ref_price": 2.44, "return": 1.2336065573770494}, {"who": "Sherman Darren", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 7860.0, "date": "2025-08-25", "score": 26.4, "ref_price": 2.6, "return": 1.0961538461538463}, {"who": "Taylor Andrew Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5100.0, "date": "2025-08-25", "score": 32.0, "ref_price": 2.6, "return": 1.0961538461538463}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 14940.000000000002, "date": "2025-08-21", "score": 29.6, "ref_price": 2.49, "return": 1.1887550200803212}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 55000.0, "date": "2025-08-04", "score": 36.9, "ref_price": 2.68, "return": 1.0335820895522387}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1925000.0, "date": "2025-08-01", "score": 54.2, "ref_price": 2.44, "return": 1.2336065573770494}, {"who": "RTW INVESTMENTS, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 149201.0, "date": "2025-04-30", "score": 38.7, "ref_price": 2.97, "return": 0.835016835016835}, {"who": "RTW INVESTMENTS, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 126499.99999999999, "date": "2025-04-29", "score": 37.9, "ref_price": 2.53, "return": 1.1541501976284587}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 18640.0, "date": "2024-12-23", "score": 30.6, "ref_price": 4.69, "return": 0.16204690831556498}, {"who": "Taylor Andrew Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4830.0, "date": "2024-12-19", "score": 31.7, "ref_price": 4.8, "return": 0.13541666666666674}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 24550.0, "date": "2024-12-18", "score": 32.0, "ref_price": 4.76, "return": 0.1449579831932774}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 47905.0, "date": "2024-09-25", "score": 35.3, "ref_price": 4.69, "return": 0.16204690831556498}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 14600.0, "date": "2024-08-14", "score": 29.4, "ref_price": 5.54, "return": -0.016245487364620913}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 6950.0, "date": "2024-06-25", "score": 25.8, "ref_price": 6.85, "return": -0.20437956204379557}, {"who": "Little William Reed", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 28000.0, "date": "2024-05-30", "score": 27.7, "ref_price": 6.67, "return": -0.18290854572713638}, {"who": "Hochman David P", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 24950.0, "date": "2024-05-17", "score": 32.1, "ref_price": 5.21, "return": 0.04606525911708258}, {"who": "Medtronic plc", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63435.635, "date": "2023-01-30", "score": 34.2, "ref_price": 8.97, "return": -0.3924191750278707}]}, "price_series": [{"date": "2020-08-04", "close": 11.4, "volume": 255070.0}, {"date": "2020-08-05", "close": 12.15, "volume": 119039.0}, {"date": "2020-08-06", "close": 12.39, "volume": 73887.0}, {"date": "2020-08-07", "close": 11.9, "volume": 31988.0}, {"date": "2020-08-10", "close": 11.68, "volume": 15390.0}, {"date": "2020-08-11", "close": 11.46, "volume": 22759.0}, {"date": "2020-08-12", "close": 11.49, "volume": 17433.0}, {"date": "2020-08-13", "close": 11.26, "volume": 31952.0}, {"date": "2020-08-14", "close": 11.4, "volume": 18006.0}, {"date": "2020-08-17", "close": 11.45, "volume": 14869.0}, {"date": "2020-08-18", "close": 11.5, "volume": 63225.0}, {"date": "2020-08-19", "close": 10.84, "volume": 14063.0}, {"date": "2020-08-20", "close": 11.24, "volume": 15266.0}, {"date": "2020-08-21", "close": 11.25, "volume": 2103.0}, {"date": "2020-08-24", "close": 11.2, "volume": 5586.0}, {"date": "2020-08-25", "close": 11.0, "volume": 338733.0}, {"date": "2020-08-26", "close": 11.05, "volume": 18927.0}, {"date": "2020-08-27", "close": 11.0, "volume": 22097.0}, {"date": "2020-08-28", "close": 11.16, "volume": 7592.0}, {"date": "2020-08-31", "close": 11.2, "volume": 30076.0}, {"date": "2020-09-01", "close": 11.1, "volume": 41288.0}, {"date": "2020-09-02", "close": 11.05, "volume": 12580.0}, {"date": "2020-09-03", "close": 11.1, "volume": 10114.0}, {"date": "2020-09-04", "close": 11.15, "volume": 31121.0}, {"date": "2020-09-08", "close": 11.2, "volume": 6517.0}, {"date": "2020-09-09", "close": 11.25, "volume": 10605.0}, {"date": "2020-09-10", "close": 11.08, "volume": 32121.0}, {"date": "2020-09-11", "close": 11.1, "volume": 4789.0}, {"date": "2020-09-14", "close": 11.08, "volume": 12544.0}, {"date": "2020-09-15", "close": 11.15, "volume": 15103.0}, {"date": "2020-09-16", "close": 11.0, "volume": 10432.0}, {"date": "2020-09-17", "close": 11.1, "volume": 24985.0}, {"date": "2020-09-18", "close": 11.1, "volume": 10250.0}, {"date": "2020-09-21", "close": 11.1, "volume": 10184.0}, {"date": "2020-09-22", "close": 11.1, "volume": 9829.0}, {"date": "2020-09-23", "close": 10.92, "volume": 5751.0}, {"date": "2020-09-24", "close": 10.86, "volume": 14671.0}, {"date": "2020-09-25", "close": 11.05, "volume": 1839.0}, {"date": "2020-09-28", "close": 10.95, "volume": 7915.0}, {"date": "2020-09-29", "close": 10.92, "volume": 9678.0}, {"date": "2020-09-30", "close": 11.0, "volume": 37421.0}, {"date": "2020-10-01", "close": 11.01, "volume": 16891.0}, {"date": "2020-10-02", "close": 11.08, "volume": 57451.0}, {"date": "2020-10-05", "close": 11.14, "volume": 9662.0}, {"date": "2020-10-06", "close": 11.05, "volume": 19171.0}, {"date": "2020-10-07", "close": 11.04, "volume": 27990.0}, {"date": "2020-10-08", "close": 11.01, "volume": 54575.0}, {"date": "2020-10-09", "close": 10.96, "volume": 29409.0}, {"date": "2020-10-12", "close": 11.0, "volume": 21382.0}, {"date": "2020-10-13", "close": 10.95, "volume": 7747.0}, {"date": "2020-10-14", "close": 11.0, "volume": 7052.0}, {"date": "2020-10-15", "close": 11.05, "volume": 3172.0}, {"date": "2020-10-16", "close": 11.01, "volume": 34040.0}, {"date": "2020-10-19", "close": 11.22, "volume": 398.0}, {"date": "2020-10-20", "close": 11.07, "volume": 8506.0}, {"date": "2020-10-21", "close": 10.9597, "volume": 10786.0}, {"date": "2020-10-22", "close": 11.0, "volume": 32282.0}, {"date": "2020-10-23", "close": 10.95, "volume": 16757.0}, {"date": "2020-10-26", "close": 10.95, "volume": 2642.0}, {"date": "2020-10-27", "close": 11.05, "volume": 50802.0}, {"date": "2020-10-28", "close": 11.0, "volume": 3180.0}, {"date": "2020-10-29", "close": 10.9, "volume": 2881.0}, {"date": "2020-10-30", "close": 10.995, "volume": 35180.0}, {"date": "2020-11-02", "close": 11.145, "volume": 7410.0}, {"date": "2020-11-03", "close": 10.851, "volume": 14666.0}, {"date": "2020-11-04", "close": 10.61, "volume": 19844.0}, {"date": "2020-11-05", "close": 11.0, "volume": 1225.0}, {"date": "2020-11-06", "close": 10.9, "volume": 1197.0}, {"date": "2020-11-09", "close": 11.025, "volume": 11189.0}, {"date": "2020-11-10", "close": 11.0048, "volume": 3444.0}, {"date": "2020-11-11", "close": 11.0, "volume": 6978.0}, {"date": "2020-11-12", "close": 10.945, "volume": 12173.0}, {"date": "2020-11-13", "close": 11.0, "volume": 20111.0}, {"date": "2020-11-16", "close": 10.98, "volume": 3577.0}, {"date": "2020-11-17", "close": 11.12, "volume": 57289.0}, {"date": "2020-11-18", "close": 11.2375, "volume": 1656.0}, {"date": "2020-11-19", "close": 11.6, "volume": 41871.0}, {"date": "2020-11-20", "close": 11.63, "volume": 13250.0}, {"date": "2020-11-23", "close": 11.75, "volume": 6248.0}, {"date": "2020-11-24", "close": 11.45, "volume": 33008.0}, {"date": "2020-11-25", "close": 11.59, "volume": 5732.0}, {"date": "2020-11-27", "close": 11.5001, "volume": 4779.0}, {"date": "2020-11-30", "close": 11.65, "volume": 6829.0}, {"date": "2020-12-01", "close": 11.645, "volume": 15851.0}, {"date": "2020-12-02", "close": 11.6707, "volume": 11291.0}, {"date": "2020-12-03", "close": 11.7, "volume": 3513.0}, {"date": "2020-12-04", "close": 11.7, "volume": 2512.0}, {"date": "2020-12-07", "close": 11.75, "volume": 18124.0}, {"date": "2020-12-08", "close": 11.7999, "volume": 5102.0}, {"date": "2020-12-09", "close": 11.76, "volume": 75818.0}, {"date": "2020-12-10", "close": 12.3845, "volume": 13898.0}, {"date": "2020-12-11", "close": 12.2, "volume": 26175.0}, {"date": "2020-12-14", "close": 12.0, "volume": 36175.0}, {"date": "2020-12-15", "close": 11.95, "volume": 26649.0}, {"date": "2020-12-16", "close": 11.85, "volume": 10253.0}, {"date": "2020-12-17", "close": 11.8, "volume": 3054.0}, {"date": "2020-12-18", "close": 11.96, "volume": 24499.0}, {"date": "2020-12-21", "close": 11.75, "volume": 2944.0}, {"date": "2020-12-22", "close": 11.75, "volume": 15236.0}, {"date": "2020-12-23", "close": 11.52, "volume": 16724.0}, {"date": "2020-12-24", "close": 11.8, "volume": 18381.0}, {"date": "2020-12-28", "close": 11.78, "volume": 39708.0}, {"date": "2020-12-29", "close": 12.34, "volume": 10526.0}, {"date": "2020-12-30", "close": 13.0, "volume": 57332.0}, {"date": "2020-12-31", "close": 12.81, "volume": 25523.0}, {"date": "2021-01-04", "close": 13.0, "volume": 57644.0}, {"date": "2021-01-05", "close": 12.56, "volume": 9341.0}, {"date": "2021-01-06", "close": 12.75, "volume": 2414.0}, {"date": "2021-01-07", "close": 12.75, "volume": 5239.0}, {"date": "2021-01-08", "close": 12.6, "volume": 14704.0}, {"date": "2021-01-11", "close": 12.6, "volume": 130118.0}, {"date": "2021-01-12", "close": 12.65, "volume": 45665.0}, {"date": "2021-01-13", "close": 12.65, "volume": 19711.0}, {"date": "2021-01-14", "close": 12.65, "volume": 26042.0}, {"date": "2021-01-15", "close": 12.608, "volume": 6295.0}, {"date": "2021-01-19", "close": 12.5, "volume": 15652.0}, {"date": "2021-01-20", "close": 12.55, "volume": 12931.0}, {"date": "2021-01-21", "close": 12.49, "volume": 14477.0}, {"date": "2021-01-22", "close": 12.5, "volume": 28966.0}, {"date": "2021-01-25", "close": 12.03, "volume": 47117.0}, {"date": "2021-01-26", "close": 12.33, "volume": 2888.0}, {"date": "2021-01-27", "close": 11.27, "volume": 104749.0}, {"date": "2021-01-28", "close": 11.65, "volume": 81016.0}, {"date": "2021-01-29", "close": 11.83, "volume": 97849.0}, {"date": "2021-02-01", "close": 11.85, "volume": 76169.0}, {"date": "2021-02-02", "close": 11.57, "volume": 123442.0}, {"date": "2021-02-03", "close": 11.5, "volume": 106931.0}, {"date": "2021-02-04", "close": 11.47, "volume": 149415.0}, {"date": "2021-02-05", "close": 11.5, "volume": 63702.0}, {"date": "2021-02-08", "close": 13.09, "volume": 315682.0}, {"date": "2021-02-09", "close": 13.02, "volume": 106310.0}, {"date": "2021-02-10", "close": 14.3, "volume": 131483.0}, {"date": "2021-02-11", "close": 14.31, "volume": 88775.0}, {"date": "2021-02-12", "close": 14.37, "volume": 53099.0}, {"date": "2021-02-16", "close": 14.46, "volume": 64675.0}, {"date": "2021-02-17", "close": 13.67, "volume": 27233.0}, {"date": "2021-02-18", "close": 13.73, "volume": 85852.0}, {"date": "2021-02-19", "close": 13.9, "volume": 29971.0}, {"date": "2021-02-22", "close": 13.89, "volume": 7560.0}, {"date": "2021-02-23", "close": 13.55, "volume": 39426.0}, {"date": "2021-02-24", "close": 13.78, "volume": 74441.0}, {"date": "2021-02-25", "close": 12.93, "volume": 40397.0}, {"date": "2021-02-26", "close": 12.42, "volume": 110833.0}, {"date": "2021-03-01", "close": 12.9, "volume": 119976.0}, {"date": "2021-03-02", "close": 12.61, "volume": 20727.0}, {"date": "2021-03-03", "close": 11.4308, "volume": 64289.0}, {"date": "2021-03-04", "close": 11.4, "volume": 96222.0}, {"date": "2021-03-05", "close": 11.31, "volume": 62509.0}, {"date": "2021-03-08", "close": 11.46, "volume": 7426.0}, {"date": "2021-03-09", "close": 11.45, "volume": 13332.0}, {"date": "2021-03-10", "close": 11.41, "volume": 18258.0}, {"date": "2021-03-11", "close": 11.53, "volume": 7749.0}, {"date": "2021-03-12", "close": 11.5, "volume": 46732.0}, {"date": "2021-03-15", "close": 11.5, "volume": 12687.0}, {"date": "2021-03-16", "close": 11.21, "volume": 9284.0}, {"date": "2021-03-17", "close": 10.9, "volume": 61752.0}, {"date": "2021-03-18", "close": 10.98, "volume": 12184.0}, {"date": "2021-03-19", "close": 11.3, "volume": 10124.0}, {"date": "2021-03-22", "close": 11.06, "volume": 13721.0}, {"date": "2021-03-23", "close": 10.81, "volume": 17072.0}, {"date": "2021-03-24", "close": 10.55, "volume": 50077.0}, {"date": "2021-03-25", "close": 10.21, "volume": 75262.0}, {"date": "2021-03-26", "close": 10.35, "volume": 253968.0}, {"date": "2021-03-29", "close": 10.24, "volume": 32437.0}, {"date": "2021-03-30", "close": 10.3, "volume": 5832.0}, {"date": "2021-03-31", "close": 11.19, "volume": 73108.0}, {"date": "2021-04-01", "close": 10.68, "volume": 59377.0}, {"date": "2021-04-05", "close": 10.49, "volume": 5878.0}, {"date": "2021-04-06", "close": 10.55, "volume": 17384.0}, {"date": "2021-04-07", "close": 10.6, "volume": 5662.0}, {"date": "2021-04-08", "close": 10.27, "volume": 63768.0}, {"date": "2021-04-09", "close": 10.38, "volume": 81752.0}, {"date": "2021-04-12", "close": 10.3, "volume": 55115.0}, {"date": "2021-04-13", "close": 10.5, "volume": 37804.0}, {"date": "2021-04-14", "close": 10.5, "volume": 13842.0}, {"date": "2021-04-15", "close": 10.5, "volume": 18406.0}, {"date": "2021-04-16", "close": 10.39, "volume": 38511.0}, {"date": "2021-04-19", "close": 10.55, "volume": 100532.0}, {"date": "2021-04-20", "close": 10.31, "volume": 15124.0}, {"date": "2021-04-21", "close": 10.5, "volume": 7891.0}, {"date": "2021-04-22", "close": 10.37, "volume": 1948.0}, {"date": "2021-04-23", "close": 10.6, "volume": 24138.0}, {"date": "2021-04-26", "close": 10.7, "volume": 2580.0}, {"date": "2021-04-27", "close": 11.16, "volume": 761.0}, {"date": "2021-04-28", "close": 10.62, "volume": 3181.0}, {"date": "2021-04-29", "close": 10.92, "volume": 5092.0}, {"date": "2021-04-30", "close": 10.94, "volume": 3178.0}, {"date": "2021-05-03", "close": 10.69, "volume": 3465.0}, {"date": "2021-05-04", "close": 10.475, "volume": 7324.0}, {"date": "2021-05-05", "close": 10.47, "volume": 7674.0}, {"date": "2021-05-06", "close": 10.3, "volume": 8913.0}, {"date": "2021-05-07", "close": 10.42, "volume": 4113.0}, {"date": "2021-05-10", "close": 10.18, "volume": 108062.0}, {"date": "2021-05-11", "close": 10.34, "volume": 81801.0}, {"date": "2021-05-12", "close": 10.05, "volume": 11516.0}, {"date": "2021-05-13", "close": 10.24, "volume": 13500.0}, {"date": "2021-05-14", "close": 10.3, "volume": 8225.0}, {"date": "2021-05-17", "close": 10.22, "volume": 7235.0}, {"date": "2021-05-18", "close": 10.14, "volume": 13860.0}, {"date": "2021-05-19", "close": 9.97, "volume": 247006.0}, {"date": "2021-05-20", "close": 10.15, "volume": 139115.0}, {"date": "2021-05-21", "close": 10.0, "volume": 6348.0}, {"date": "2021-05-24", "close": 10.12, "volume": 2276.0}, {"date": "2021-05-25", "close": 10.1, "volume": 64228.0}, {"date": "2021-05-26", "close": 10.37, "volume": 30248.0}, {"date": "2021-05-27", "close": 10.14, "volume": 14596.0}, {"date": "2021-05-28", "close": 10.2695, "volume": 47811.0}, {"date": "2021-06-01", "close": 10.31, "volume": 13600.0}, {"date": "2021-06-02", "close": 10.17, "volume": 24899.0}, {"date": "2021-06-03", "close": 10.17, "volume": null}, {"date": "2021-06-04", "close": 10.14, "volume": 14366.0}, {"date": "2021-06-07", "close": 10.2, "volume": 26730.0}, {"date": "2021-06-08", "close": 10.3756, "volume": 1133.0}, {"date": "2021-06-09", "close": 10.2222, "volume": 672.0}, {"date": "2021-06-10", "close": 10.25, "volume": 11790.0}, {"date": "2021-06-11", "close": 10.255, "volume": 8401.0}, {"date": "2021-06-14", "close": 10.24, "volume": 2105.0}, {"date": "2021-06-15", "close": 10.26, "volume": 11439.0}, {"date": "2021-06-16", "close": 10.34, "volume": 12731.0}, {"date": "2021-06-17", "close": 10.39, "volume": 347.0}, {"date": "2021-06-18", "close": 10.4, "volume": 18033.0}, {"date": "2021-06-21", "close": 10.35, "volume": 9054.0}, {"date": "2021-06-22", "close": 10.39, "volume": 11325.0}, {"date": "2021-06-23", "close": 10.1, "volume": 176455.0}, {"date": "2021-06-24", "close": 10.0, "volume": 149071.0}, {"date": "2021-06-25", "close": 10.0, "volume": 149624.0}, {"date": "2021-06-28", "close": 10.0, "volume": 114438.0}, {"date": "2021-06-29", "close": 9.99, "volume": 5761.0}, {"date": "2021-06-30", "close": 10.2, "volume": 111157.0}, {"date": "2021-07-01", "close": 10.0, "volume": 22196.0}, {"date": "2021-07-02", "close": 10.0, "volume": 14143.0}, {"date": "2021-07-06", "close": 9.93, "volume": 80144.0}, {"date": "2021-07-07", "close": 9.9, "volume": 75420.0}, {"date": "2021-07-08", "close": 9.91, "volume": 176941.0}, {"date": "2021-07-09", "close": 9.99, "volume": 8968.0}, {"date": "2021-07-12", "close": 9.9, "volume": 1078.0}, {"date": "2021-07-13", "close": 9.95, "volume": 3111.0}, {"date": "2021-07-14", "close": 10.05, "volume": 28412.0}, {"date": "2021-07-15", "close": 10.05, "volume": 11443.0}, {"date": "2021-07-16", "close": 10.05, "volume": null}, {"date": "2021-07-19", "close": 9.98, "volume": 15586.0}, {"date": "2021-07-20", "close": 9.96, "volume": 1425.0}, {"date": "2021-07-21", "close": 9.93, "volume": 16908.0}, {"date": "2021-07-22", "close": 9.89, "volume": 3505.0}, {"date": "2021-07-23", "close": 10.0, "volume": 2069.0}, {"date": "2021-07-26", "close": 9.91, "volume": 4999.0}, {"date": "2021-07-27", "close": 9.93, "volume": 33228.0}, {"date": "2021-07-28", "close": 9.95, "volume": 997.0}, {"date": "2021-07-29", "close": 9.94, "volume": 3889.0}, {"date": "2021-07-30", "close": 9.91, "volume": 3740.0}, {"date": "2021-08-02", "close": 9.92, "volume": 51527.0}, {"date": "2021-08-03", "close": 9.93, "volume": 28253.0}, {"date": "2021-08-04", "close": 9.91, "volume": 10263.0}, {"date": "2021-08-05", "close": 9.83, "volume": 276708.0}, {"date": "2021-08-06", "close": 9.87, "volume": 8955.0}, {"date": "2021-08-09", "close": 9.8, "volume": 2244.0}, {"date": "2021-08-10", "close": 9.845, "volume": 613.0}, {"date": "2021-08-11", "close": 9.9, "volume": 124.0}, {"date": "2021-08-12", "close": 9.9, "volume": 660.0}, {"date": "2021-08-13", "close": 9.89, "volume": 2900.0}, {"date": "2021-08-16", "close": 9.9, "volume": 4530.0}, {"date": "2021-08-17", "close": 9.74, "volume": 100144.0}, {"date": "2021-08-18", "close": 9.85, "volume": 1402.0}, {"date": "2021-08-19", "close": 9.85, "volume": null}, {"date": "2021-08-20", "close": 9.785, "volume": 16030.0}, {"date": "2021-08-23", "close": 9.765, "volume": 2177.0}, {"date": "2021-08-24", "close": 9.83, "volume": 5938.0}, {"date": "2021-08-25", "close": 9.85, "volume": 1071.0}, {"date": "2021-08-26", "close": 9.79, "volume": 700.0}, {"date": "2021-08-27", "close": 9.79, "volume": 22494.0}, {"date": "2021-08-30", "close": 9.79, "volume": null}, {"date": "2021-08-31", "close": 9.79, "volume": 3160.0}, {"date": "2021-09-01", "close": 9.8, "volume": 25042.0}, {"date": "2021-09-02", "close": 9.85, "volume": 11850.0}, {"date": "2021-09-03", "close": 9.79, "volume": 6113.0}, {"date": "2021-09-07", "close": 9.79, "volume": 3238.0}, {"date": "2021-09-08", "close": 9.79, "volume": 8558.0}, {"date": "2021-09-09", "close": 9.79, "volume": 3825.0}, {"date": "2021-09-10", "close": 9.795, "volume": 401.0}, {"date": "2021-09-13", "close": 9.83, "volume": 41593.0}, {"date": "2021-09-14", "close": 9.85, "volume": 12031.0}, {"date": "2021-09-15", "close": 9.89, "volume": 21154.0}, {"date": "2021-09-16", "close": 9.8, "volume": 229.0}, {"date": "2021-09-17", "close": 9.81, "volume": 28319.0}, {"date": "2021-09-20", "close": 9.76, "volume": 95102.0}, {"date": "2021-09-21", "close": 9.8, "volume": 33075.0}, {"date": "2021-09-22", "close": 9.81, "volume": 87024.0}, {"date": "2021-09-23", "close": 9.82, "volume": 21969.0}, {"date": "2021-09-24", "close": 9.82, "volume": 22200.0}, {"date": "2021-09-27", "close": 9.8288, "volume": 208.0}, {"date": "2021-09-28", "close": 9.85, "volume": 11509.0}, {"date": "2021-09-29", "close": 9.84, "volume": 59730.0}, {"date": "2021-09-30", "close": 9.89, "volume": 34231.0}, {"date": "2021-10-01", "close": 9.89, "volume": 59322.0}, {"date": "2021-10-04", "close": 9.81, "volume": 580.0}, {"date": "2021-10-05", "close": 9.85, "volume": 11610.0}, {"date": "2021-10-06", "close": 9.83, "volume": 214048.0}, {"date": "2021-10-07", "close": 9.83, "volume": null}, {"date": "2021-10-08", "close": 9.83, "volume": 4900.0}, {"date": "2021-10-11", "close": 9.86, "volume": 4827.0}, {"date": "2021-10-12", "close": 9.835, "volume": 1201.0}, {"date": "2021-10-13", "close": 9.85, "volume": 1401.0}, {"date": "2021-10-14", "close": 9.84, "volume": 1460.0}, {"date": "2021-10-15", "close": 9.85, "volume": 9328.0}, {"date": "2021-10-18", "close": 9.84, "volume": 11783.0}, {"date": "2021-10-19", "close": 9.82, "volume": 3212.0}, {"date": "2021-10-20", "close": 9.81, "volume": 17654.0}, {"date": "2021-10-21", "close": 9.835, "volume": 41156.0}, {"date": "2021-10-22", "close": 9.87, "volume": 12770.0}, {"date": "2021-10-25", "close": 9.87, "volume": null}, {"date": "2021-10-26", "close": 9.85, "volume": 9540.0}, {"date": "2021-10-27", "close": 9.85, "volume": null}, {"date": "2021-10-28", "close": 9.85, "volume": null}, {"date": "2021-10-29", "close": 9.86, "volume": 15380.0}, {"date": "2021-11-01", "close": 9.85, "volume": 6451.0}, {"date": "2021-11-02", "close": 9.83, "volume": 201.0}, {"date": "2021-11-03", "close": 9.84, "volume": 7305.0}, {"date": "2021-11-04", "close": 9.86, "volume": 701.0}, {"date": "2021-11-05", "close": 9.86, "volume": 153272.0}, {"date": "2021-11-08", "close": 9.87, "volume": 20210.0}, {"date": "2021-11-09", "close": 9.9, "volume": 19149.0}, {"date": "2021-11-10", "close": 9.9, "volume": null}, {"date": "2021-11-11", "close": 9.86, "volume": 277.0}, {"date": "2021-11-12", "close": 9.86, "volume": 147.0}, {"date": "2021-11-15", "close": 9.87, "volume": 34562.0}, {"date": "2021-11-16", "close": 9.87, "volume": 27745.0}, {"date": "2021-11-17", "close": 9.87, "volume": null}, {"date": "2021-11-18", "close": 9.87, "volume": 3689.0}, {"date": "2021-11-19", "close": 9.86, "volume": 44517.0}, {"date": "2021-11-22", "close": 9.86, "volume": 38242.0}, {"date": "2021-11-23", "close": 9.86, "volume": 8352.0}, {"date": "2021-11-24", "close": 9.87, "volume": 9785.0}, {"date": "2021-11-26", "close": 9.86, "volume": 39070.0}, {"date": "2021-11-29", "close": 9.87, "volume": 33111.0}, {"date": "2021-11-30", "close": 9.87, "volume": 13498.0}, {"date": "2021-12-01", "close": 9.86, "volume": 8794.0}, {"date": "2021-12-02", "close": 9.86, "volume": 19700.0}, {"date": "2021-12-03", "close": 9.86, "volume": 20964.0}, {"date": "2021-12-06", "close": 9.85, "volume": 27176.0}, {"date": "2021-12-07", "close": 9.85, "volume": 20800.0}, {"date": "2021-12-08", "close": 9.845, "volume": 437678.0}, {"date": "2021-12-09", "close": 9.85, "volume": 5591.0}, {"date": "2021-12-10", "close": 9.85, "volume": 12315.0}, {"date": "2021-12-13", "close": 9.84, "volume": 21674.0}, {"date": "2021-12-14", "close": 9.85, "volume": 39310.0}, {"date": "2021-12-15", "close": 9.85, "volume": 17602.0}, {"date": "2021-12-16", "close": 9.85, "volume": 22115.0}, {"date": "2021-12-17", "close": 9.84, "volume": 4825.0}, {"date": "2021-12-20", "close": 9.83, "volume": 70545.0}, {"date": "2021-12-21", "close": 9.84, "volume": 10524.0}, {"date": "2021-12-22", "close": 9.81, "volume": 48829.0}, {"date": "2021-12-23", "close": 9.83, "volume": 15259.0}, {"date": "2021-12-27", "close": 9.85, "volume": 75144.0}, {"date": "2021-12-28", "close": 9.82, "volume": 1692.0}, {"date": "2021-12-29", "close": 9.82, "volume": 16198.0}, {"date": "2021-12-30", "close": 9.84, "volume": 16971.0}, {"date": "2021-12-31", "close": 10.08, "volume": 81360.0}, {"date": "2022-01-03", "close": 9.91, "volume": 5151.0}, {"date": "2022-01-04", "close": 9.87, "volume": 491.0}, {"date": "2022-01-05", "close": 9.88, "volume": 13661.0}, {"date": "2022-01-06", "close": 9.87, "volume": 736.0}, {"date": "2022-01-07", "close": 9.87, "volume": null}, {"date": "2022-01-10", "close": 9.88, "volume": 24115.0}, {"date": "2022-01-11", "close": 9.88, "volume": 64195.0}, {"date": "2022-01-12", "close": 9.87, "volume": 110.0}, {"date": "2022-01-13", "close": 9.86, "volume": 1232.0}, {"date": "2022-01-14", "close": 9.8511, "volume": 150.0}, {"date": "2022-01-18", "close": 9.8504, "volume": 40643.0}, {"date": "2022-01-19", "close": 9.85, "volume": 537.0}, {"date": "2022-01-20", "close": 9.85, "volume": 469.0}, {"date": "2022-01-21", "close": 9.83, "volume": 974387.0}, {"date": "2022-01-24", "close": 9.84, "volume": 726260.0}, {"date": "2022-01-25", "close": 9.85, "volume": 659780.0}, {"date": "2022-01-26", "close": 9.87, "volume": 72388.0}, {"date": "2022-01-27", "close": 9.82, "volume": 362765.0}, {"date": "2022-01-28", "close": 9.86, "volume": 57311.0}, {"date": "2022-01-31", "close": 9.86, "volume": 47675.0}, {"date": "2022-02-01", "close": 9.86, "volume": 6050.0}, {"date": "2022-02-02", "close": 9.86, "volume": 21332.0}, {"date": "2022-02-03", "close": 9.87, "volume": 2955.0}, {"date": "2022-02-04", "close": 9.875, "volume": 10129.0}, {"date": "2022-02-07", "close": 9.87, "volume": 2189.0}, {"date": "2022-02-08", "close": 9.87, "volume": 7460.0}, {"date": "2022-02-09", "close": 9.875, "volume": 12644.0}, {"date": "2022-02-10", "close": 9.87, "volume": 204703.0}, {"date": "2022-02-11", "close": 9.8759, "volume": 2412.0}, {"date": "2022-02-14", "close": 9.8771, "volume": 635.0}, {"date": "2022-02-15", "close": 9.88, "volume": 3337.0}, {"date": "2022-02-16", "close": 9.885, "volume": 50784.0}, {"date": "2022-02-17", "close": 9.88, "volume": 52741.0}, {"date": "2022-02-18", "close": 9.88, "volume": 59036.0}, {"date": "2022-02-22", "close": 9.86, "volume": 7233.0}, {"date": "2022-02-23", "close": 9.87, "volume": 4523.0}, {"date": "2022-02-24", "close": 9.89, "volume": 9628.0}, {"date": "2022-02-25", "close": 9.88, "volume": 66123.0}, {"date": "2022-02-28", "close": 9.88, "volume": 16141.0}, {"date": "2022-03-01", "close": 9.88, "volume": 16871.0}, {"date": "2022-03-02", "close": 9.88, "volume": null}, {"date": "2022-03-03", "close": 9.87, "volume": 23196.0}, {"date": "2022-03-04", "close": 9.87, "volume": 1685.0}, {"date": "2022-03-07", "close": 9.89, "volume": 72216.0}, {"date": "2022-03-08", "close": 9.89, "volume": 27597.0}, {"date": "2022-03-09", "close": 9.9, "volume": 22512.0}, {"date": "2022-03-10", "close": 9.8901, "volume": 52410.0}, {"date": "2022-03-11", "close": 9.89, "volume": 94055.0}, {"date": "2022-03-14", "close": 9.89, "volume": 41147.0}, {"date": "2022-03-15", "close": 9.895, "volume": 55138.0}, {"date": "2022-03-16", "close": 9.89, "volume": 37146.0}, {"date": "2022-03-17", "close": 9.9, "volume": 12499.0}, {"date": "2022-03-18", "close": 9.9, "volume": 17436.0}, {"date": "2022-03-21", "close": 9.9, "volume": 4497.0}, {"date": "2022-03-22", "close": 9.9, "volume": 6445.0}, {"date": "2022-03-23", "close": 9.92, "volume": 3642.0}, {"date": "2022-03-24", "close": 9.89, "volume": 12578.0}, {"date": "2022-03-25", "close": 9.9, "volume": 15094.0}, {"date": "2022-03-28", "close": 9.9, "volume": 529.0}, {"date": "2022-03-29", "close": 9.91, "volume": 8904.0}, {"date": "2022-03-30", "close": 9.9, "volume": 3732.0}, {"date": "2022-03-31", "close": 9.91, "volume": 7005.0}, {"date": "2022-04-01", "close": 9.9, "volume": 425.0}, {"date": "2022-04-04", "close": 9.9, "volume": 1426.0}, {"date": "2022-04-05", "close": 9.92, "volume": 1256.0}, {"date": "2022-04-06", "close": 9.92, "volume": null}, {"date": "2022-04-07", "close": 9.92, "volume": 6290.0}, {"date": "2022-04-08", "close": 9.94, "volume": 400.0}, {"date": "2022-04-11", "close": 9.93, "volume": 25859.0}, {"date": "2022-04-12", "close": 9.934, "volume": 1079.0}, {"date": "2022-04-13", "close": 9.92, "volume": 24102.0}, {"date": "2022-04-14", "close": 9.93, "volume": 2943.0}, {"date": "2022-04-18", "close": 9.98, "volume": 13267.0}, {"date": "2022-04-19", "close": 9.93, "volume": 19079.0}, {"date": "2022-04-20", "close": 9.92, "volume": 1658.0}, {"date": "2022-04-21", "close": 9.94, "volume": 2008.0}, {"date": "2022-04-22", "close": 9.94, "volume": 2312.0}, {"date": "2022-04-25", "close": 9.93, "volume": 19903.0}, {"date": "2022-04-26", "close": 9.96, "volume": 110.0}, {"date": "2022-04-27", "close": 9.96, "volume": 831.0}, {"date": "2022-04-28", "close": 9.94, "volume": 292.0}, {"date": "2022-04-29", "close": 9.935, "volume": 6568.0}, {"date": "2022-05-02", "close": 9.94, "volume": 14455.0}, {"date": "2022-05-03", "close": 9.94, "volume": null}, {"date": "2022-05-04", "close": 9.94, "volume": 100365.0}, {"date": "2022-05-05", "close": 9.935, "volume": 2486.0}, {"date": "2022-05-06", "close": 9.93, "volume": 651187.0}, {"date": "2022-05-09", "close": 9.92, "volume": 467860.0}, {"date": "2022-05-10", "close": 9.93, "volume": 3885.0}, {"date": "2022-05-11", "close": 9.93, "volume": 70730.0}, {"date": "2022-05-12", "close": 9.91, "volume": 41944.0}, {"date": "2022-05-13", "close": 9.92, "volume": 4095.0}, {"date": "2022-05-16", "close": 9.92, "volume": 12800.0}, {"date": "2022-05-17", "close": 9.91, "volume": 2282.0}, {"date": "2022-05-18", "close": 9.91, "volume": null}, {"date": "2022-05-19", "close": 9.935, "volume": 1730.0}, {"date": "2022-05-20", "close": 9.94, "volume": 11204.0}, {"date": "2022-05-23", "close": 9.94, "volume": 9465.0}, {"date": "2022-05-24", "close": 9.94, "volume": 12831.0}, {"date": "2022-05-25", "close": 9.94, "volume": 322391.0}, {"date": "2022-05-26", "close": 9.94, "volume": 4652.0}, {"date": "2022-05-27", "close": 9.94, "volume": 519241.0}, {"date": "2022-05-31", "close": 9.95, "volume": 1203.0}, {"date": "2022-06-01", "close": 9.94, "volume": 1893.0}, {"date": "2022-06-02", "close": 9.95, "volume": 1100.0}, {"date": "2022-06-03", "close": 9.96, "volume": 466.0}, {"date": "2022-06-06", "close": 9.97, "volume": 1285.0}, {"date": "2022-06-07", "close": 9.97, "volume": null}, {"date": "2022-06-08", "close": 9.96, "volume": 326.0}, {"date": "2022-06-09", "close": 9.95, "volume": 102.0}, {"date": "2022-06-10", "close": 9.9505, "volume": 859.0}, {"date": "2022-06-13", "close": 9.9505, "volume": null}, {"date": "2022-06-14", "close": 9.95, "volume": 23114.0}, {"date": "2022-06-15", "close": 9.95, "volume": 79873.0}, {"date": "2022-06-16", "close": 9.95, "volume": 27126.0}, {"date": "2022-06-17", "close": 9.9756, "volume": 668.0}, {"date": "2022-06-21", "close": 9.9501, "volume": 3200.0}, {"date": "2022-06-22", "close": 9.95, "volume": 10256.0}, {"date": "2022-06-23", "close": 9.9595, "volume": 3205.0}, {"date": "2022-06-24", "close": 9.96, "volume": 198.0}, {"date": "2022-06-27", "close": 9.96, "volume": 24146.0}, {"date": "2022-06-28", "close": 9.96, "volume": 124.0}, {"date": "2022-06-29", "close": 9.96, "volume": 14327.0}, {"date": "2022-06-30", "close": 9.96, "volume": 5730.0}, {"date": "2022-07-01", "close": 9.98, "volume": 25877.0}, {"date": "2022-07-05", "close": 9.98, "volume": 252222.0}, {"date": "2022-07-06", "close": 9.98, "volume": 122733.0}, {"date": "2022-07-07", "close": 9.98, "volume": 22136.0}, {"date": "2022-07-08", "close": 9.98, "volume": 20015.0}, {"date": "2022-07-11", "close": 9.9801, "volume": 14726.0}, {"date": "2022-07-12", "close": 9.9802, "volume": 39434.0}, {"date": "2022-07-13", "close": 9.98, "volume": 1908.0}, {"date": "2022-07-14", "close": 9.99, "volume": 254145.0}, {"date": "2022-07-15", "close": 10.0, "volume": 460008.0}, {"date": "2022-07-18", "close": 9.99, "volume": 90225.0}, {"date": "2022-07-19", "close": 10.0, "volume": 801862.0}, {"date": "2022-07-20", "close": 9.99, "volume": 453724.0}, {"date": "2022-07-21", "close": 9.99, "volume": 2328.0}, {"date": "2022-07-22", "close": 10.02, "volume": 1106912.0}, {"date": "2022-07-25", "close": 10.01, "volume": 21982.0}, {"date": "2022-07-26", "close": 10.02, "volume": 8735.0}, {"date": "2022-07-27", "close": 9.915, "volume": 111036.0}, {"date": "2022-07-28", "close": 9.94, "volume": 7220.0}, {"date": "2022-07-29", "close": 9.93, "volume": 2474.0}, {"date": "2022-08-01", "close": 9.93, "volume": 2862.0}, {"date": "2022-08-02", "close": 9.91, "volume": 6510.0}, {"date": "2022-08-03", "close": 9.93, "volume": 4843.0}, {"date": "2022-08-04", "close": 9.87, "volume": 1336.0}, {"date": "2022-08-05", "close": 9.88, "volume": 3475.0}, {"date": "2022-08-08", "close": 9.88, "volume": 51571.0}, {"date": "2022-08-09", "close": 9.9, "volume": 6335.0}, {"date": "2022-08-10", "close": 9.9, "volume": 2563.0}, {"date": "2022-08-11", "close": 9.86, "volume": 2919.0}, {"date": "2022-08-12", "close": 9.86, "volume": 142.0}, {"date": "2022-08-15", "close": 9.86, "volume": 3031.0}, {"date": "2022-08-16", "close": 9.8601, "volume": 2763.0}, {"date": "2022-08-17", "close": 9.87, "volume": 4836.0}, {"date": "2022-08-18", "close": 9.87, "volume": null}, {"date": "2022-08-19", "close": 9.87, "volume": null}, {"date": "2022-08-22", "close": 9.87, "volume": null}, {"date": "2022-08-23", "close": 9.905, "volume": 1132.0}, {"date": "2022-08-24", "close": 9.906, "volume": 1200.0}, {"date": "2022-08-25", "close": 9.906, "volume": null}, {"date": "2022-08-26", "close": 9.86, "volume": 4795.0}, {"date": "2022-08-29", "close": 9.83, "volume": 40901.0}, {"date": "2022-08-30", "close": 9.84, "volume": 7433.0}, {"date": "2022-08-31", "close": 9.84, "volume": 11041.0}, {"date": "2022-09-01", "close": 9.84, "volume": 281.0}, {"date": "2022-09-02", "close": 9.83, "volume": 16221.0}, {"date": "2022-09-06", "close": 9.82, "volume": 1865.0}, {"date": "2022-09-07", "close": 9.8, "volume": 7110.0}, {"date": "2022-09-08", "close": 9.8, "volume": null}, {"date": "2022-09-09", "close": 9.87, "volume": 4531.0}, {"date": "2022-09-12", "close": 9.87, "volume": null}, {"date": "2022-09-13", "close": 9.8789, "volume": 628.0}, {"date": "2022-09-14", "close": 9.8789, "volume": 761.0}, {"date": "2022-09-15", "close": 9.88, "volume": 5796.0}, {"date": "2022-09-16", "close": 9.9, "volume": 265.0}, {"date": "2022-09-19", "close": 9.895, "volume": 9114.0}, {"date": "2022-09-20", "close": 9.89, "volume": 4718.0}, {"date": "2022-09-21", "close": 9.89, "volume": 1252.0}, {"date": "2022-09-22", "close": 9.9, "volume": 4818.0}, {"date": "2022-09-23", "close": 9.9, "volume": 1010.0}, {"date": "2022-09-26", "close": 9.91, "volume": 14961.0}, {"date": "2022-09-27", "close": 9.91, "volume": null}, {"date": "2022-09-28", "close": 9.91, "volume": 8340.0}, {"date": "2022-09-29", "close": 9.9, "volume": 224.0}, {"date": "2022-09-30", "close": 9.9, "volume": 2709.0}, {"date": "2022-10-03", "close": 9.92, "volume": 9194.0}, {"date": "2022-10-04", "close": 9.915, "volume": 2076.0}, {"date": "2022-10-05", "close": 9.9299, "volume": 553.0}, {"date": "2022-10-06", "close": 9.91, "volume": 102.0}, {"date": "2022-10-07", "close": 9.91, "volume": 900.0}, {"date": "2022-10-10", "close": 9.91, "volume": null}, {"date": "2022-10-11", "close": 9.91, "volume": 641.0}, {"date": "2022-10-12", "close": 9.9, "volume": 524.0}, {"date": "2022-10-13", "close": 9.93, "volume": 2490.0}, {"date": "2022-10-14", "close": 9.9402, "volume": 2631.0}, {"date": "2022-10-17", "close": 9.9402, "volume": null}, {"date": "2022-10-18", "close": 9.93, "volume": 2239.0}, {"date": "2022-10-19", "close": 9.93, "volume": null}, {"date": "2022-10-20", "close": 9.98, "volume": 3091.0}, {"date": "2022-10-21", "close": 9.95, "volume": 842.0}, {"date": "2022-10-24", "close": 9.95, "volume": null}, {"date": "2022-10-25", "close": 9.95, "volume": 1692.0}, {"date": "2022-10-26", "close": 9.985, "volume": 1542.0}, {"date": "2022-10-27", "close": 9.98, "volume": 722.0}, {"date": "2022-10-28", "close": 9.98, "volume": null}, {"date": "2022-10-31", "close": 9.98, "volume": null}, {"date": "2022-11-01", "close": 9.98, "volume": 32920.0}, {"date": "2022-11-02", "close": 9.9801, "volume": 6522.0}, {"date": "2022-11-03", "close": 9.98, "volume": 110.0}, {"date": "2022-11-04", "close": 9.98, "volume": null}, {"date": "2022-11-07", "close": 10.0, "volume": 9621.0}, {"date": "2022-11-08", "close": 9.98, "volume": 1434.0}, {"date": "2022-11-09", "close": 10.0, "volume": 10101.0}, {"date": "2022-11-10", "close": 9.95, "volume": 167590.0}, {"date": "2022-11-11", "close": 9.95, "volume": null}, {"date": "2022-11-14", "close": 9.95, "volume": 1470.0}, {"date": "2022-11-15", "close": 9.95, "volume": null}, {"date": "2022-11-16", "close": 9.9776, "volume": 895.0}, {"date": "2022-11-17", "close": 9.91, "volume": 187.0}, {"date": "2022-11-18", "close": 9.91, "volume": 640.0}, {"date": "2022-11-21", "close": 9.91, "volume": null}, {"date": "2022-11-22", "close": 9.85, "volume": 15826.0}, {"date": "2022-11-23", "close": 9.9, "volume": 2639.0}, {"date": "2022-11-25", "close": 9.9, "volume": null}, {"date": "2022-11-28", "close": 9.91, "volume": 20153.0}, {"date": "2022-11-29", "close": 9.91, "volume": null}, {"date": "2022-11-30", "close": 9.9, "volume": 126933.0}, {"date": "2022-12-01", "close": 9.9, "volume": null}, {"date": "2022-12-02", "close": 9.93, "volume": 2036.0}, {"date": "2022-12-05", "close": 9.96, "volume": 3403.0}, {"date": "2022-12-06", "close": 9.96, "volume": null}, {"date": "2022-12-07", "close": 9.96, "volume": null}, {"date": "2022-12-08", "close": 9.96, "volume": null}, {"date": "2022-12-09", "close": 9.96, "volume": null}, {"date": "2022-12-12", "close": 9.99, "volume": 1113.0}, {"date": "2022-12-13", "close": 9.99, "volume": null}, {"date": "2022-12-14", "close": 9.96, "volume": 1322.0}, {"date": "2022-12-15", "close": 9.96, "volume": 1889.0}, {"date": "2022-12-16", "close": 9.92, "volume": 435.0}, {"date": "2022-12-19", "close": 9.97, "volume": 7735.0}, {"date": "2022-12-20", "close": 9.98, "volume": 129.0}, {"date": "2022-12-21", "close": 9.97, "volume": 1235.0}, {"date": "2022-12-22", "close": 9.97, "volume": null}, {"date": "2022-12-23", "close": 9.97, "volume": null}, {"date": "2022-12-27", "close": 9.92, "volume": 29595.0}, {"date": "2022-12-28", "close": 9.94, "volume": 526.0}, {"date": "2022-12-29", "close": 9.97, "volume": 29186.0}, {"date": "2022-12-30", "close": 9.98, "volume": 7087.0}, {"date": "2023-01-03", "close": 10.0399, "volume": 3012.0}, {"date": "2023-01-04", "close": 10.03, "volume": 15016.0}, {"date": "2023-01-05", "close": 10.097, "volume": 23959.0}, {"date": "2023-01-06", "close": 10.03, "volume": 391943.0}, {"date": "2023-01-09", "close": 10.07, "volume": 6005.0}, {"date": "2023-01-10", "close": 10.06, "volume": 60815.0}, {"date": "2023-01-11", "close": 10.04, "volume": 40436.0}, {"date": "2023-01-12", "close": 10.03, "volume": 317525.0}, {"date": "2023-01-13", "close": 10.02, "volume": 286550.0}, {"date": "2023-01-17", "close": 10.01, "volume": 257243.0}, {"date": "2023-01-18", "close": 10.0, "volume": 522660.0}, {"date": "2023-01-19", "close": 10.02, "volume": 1018312.0}, {"date": "2023-01-20", "close": 10.0695, "volume": 131896.0}, {"date": "2023-01-23", "close": 10.2, "volume": 59276.0}, {"date": "2023-01-24", "close": 10.2, "volume": 15234.0}, {"date": "2023-01-25", "close": 10.63, "volume": 231708.0}, {"date": "2023-01-26", "close": 13.31, "volume": 119605.0}, {"date": "2023-01-27", "close": 11.5, "volume": 510548.0}, {"date": "2023-01-30", "close": 8.97, "volume": 180701.0}, {"date": "2023-01-31", "close": 8.7, "volume": 108370.0}, {"date": "2023-02-01", "close": 8.48, "volume": 64630.0}, {"date": "2023-02-02", "close": 9.12, "volume": 22418.0}, {"date": "2023-02-03", "close": 8.96, "volume": 27718.0}, {"date": "2023-02-06", "close": 8.72, "volume": 26725.0}, {"date": "2023-02-07", "close": 8.94, "volume": 31669.0}, {"date": "2023-02-08", "close": 9.02, "volume": 8384.0}, {"date": "2023-02-09", "close": 8.35, "volume": 19231.0}, {"date": "2023-02-10", "close": 8.89, "volume": 14033.0}, {"date": "2023-02-13", "close": 8.4, "volume": 59904.0}, {"date": "2023-02-14", "close": 8.3, "volume": 6513.0}, {"date": "2023-02-15", "close": 8.87, "volume": 16067.0}, {"date": "2023-02-16", "close": 8.81, "volume": 6832.0}, {"date": "2023-02-17", "close": 10.01, "volume": 66486.0}, {"date": "2023-02-21", "close": 9.8, "volume": 42687.0}, {"date": "2023-02-22", "close": 9.51, "volume": 72958.0}, {"date": "2023-02-23", "close": 10.3, "volume": 59874.0}, {"date": "2023-02-24", "close": 10.04, "volume": 23139.0}, {"date": "2023-02-27", "close": 10.02, "volume": 6256.0}, {"date": "2023-02-28", "close": 9.35, "volume": 7861.0}, {"date": "2023-03-01", "close": 10.02, "volume": 11283.0}, {"date": "2023-03-02", "close": 10.55, "volume": 7241.0}, {"date": "2023-03-03", "close": 11.5, "volume": 8999.0}, {"date": "2023-03-06", "close": 18.18, "volume": 178428.0}, {"date": "2023-03-07", "close": 16.95, "volume": 221962.0}, {"date": "2023-03-08", "close": 16.68, "volume": 79891.0}, {"date": "2023-03-09", "close": 15.81, "volume": 39364.0}, {"date": "2023-03-10", "close": 14.11, "volume": 59858.0}, {"date": "2023-03-13", "close": 16.07, "volume": 31012.0}, {"date": "2023-03-14", "close": 14.98, "volume": 52637.0}, {"date": "2023-03-15", "close": 12.33, "volume": 55553.0}, {"date": "2023-03-16", "close": 12.64, "volume": 55403.0}, {"date": "2023-03-17", "close": 12.18, "volume": 525861.0}, {"date": "2023-03-20", "close": 15.54, "volume": 125988.0}, {"date": "2023-03-21", "close": 14.85, "volume": 73311.0}, {"date": "2023-03-22", "close": 15.31, "volume": 25120.0}, {"date": "2023-03-23", "close": 15.5, "volume": 48227.0}, {"date": "2023-03-24", "close": 15.5, "volume": 66413.0}, {"date": "2023-03-27", "close": 15.25, "volume": 17936.0}, {"date": "2023-03-28", "close": 15.69, "volume": 31787.0}, {"date": "2023-03-29", "close": 15.26, "volume": 44220.0}, {"date": "2023-03-30", "close": 15.48, "volume": 7402.0}, {"date": "2023-03-31", "close": 19.57, "volume": 128069.0}, {"date": "2023-04-03", "close": 18.49, "volume": 190820.0}, {"date": "2023-04-04", "close": 18.6, "volume": 37576.0}, {"date": "2023-04-05", "close": 20.29, "volume": 55804.0}, {"date": "2023-04-06", "close": 20.25, "volume": 51369.0}, {"date": "2023-04-10", "close": 19.96, "volume": 17985.0}, {"date": "2023-04-11", "close": 21.98, "volume": 56234.0}, {"date": "2023-04-12", "close": 22.18, "volume": 75241.0}, {"date": "2023-04-13", "close": 21.95, "volume": 33112.0}, {"date": "2023-04-14", "close": 21.43, "volume": 11140.0}, {"date": "2023-04-17", "close": 21.97, "volume": 57832.0}, {"date": "2023-04-18", "close": 19.78, "volume": 37293.0}, {"date": "2023-04-19", "close": 16.79, "volume": 43274.0}, {"date": "2023-04-20", "close": 15.1, "volume": 26268.0}, {"date": "2023-04-21", "close": 13.99, "volume": 25746.0}, {"date": "2023-04-24", "close": 14.91, "volume": 33974.0}, {"date": "2023-04-25", "close": 14.41, "volume": 50891.0}, {"date": "2023-04-26", "close": 15.09, "volume": 53163.0}, {"date": "2023-04-27", "close": 15.42, "volume": 38160.0}, {"date": "2023-04-28", "close": 16.1, "volume": 22589.0}, {"date": "2023-05-01", "close": 15.07, "volume": 58549.0}, {"date": "2023-05-02", "close": 14.7, "volume": 20585.0}, {"date": "2023-05-03", "close": 16.23, "volume": 25783.0}, {"date": "2023-05-04", "close": 14.58, "volume": 20085.0}, {"date": "2023-05-05", "close": 16.92, "volume": 17188.0}, {"date": "2023-05-08", "close": 18.15, "volume": 26855.0}, {"date": "2023-05-09", "close": 17.9, "volume": 43382.0}, {"date": "2023-05-10", "close": 17.08, "volume": 84302.0}, {"date": "2023-05-11", "close": 17.0, "volume": 22907.0}, {"date": "2023-05-12", "close": 17.0, "volume": 57191.0}, {"date": "2023-05-15", "close": 17.43, "volume": 76191.0}, {"date": "2023-05-16", "close": 16.95, "volume": 24306.0}, {"date": "2023-05-17", "close": 19.6, "volume": 61876.0}, {"date": "2023-05-18", "close": 15.88, "volume": 101399.0}, {"date": "2023-05-19", "close": 15.16, "volume": 44231.0}, {"date": "2023-05-22", "close": 16.01, "volume": 98842.0}, {"date": "2023-05-23", "close": 15.11, "volume": 61579.0}, {"date": "2023-05-24", "close": 15.1, "volume": 32388.0}, {"date": "2023-05-25", "close": 15.48, "volume": 60101.0}, {"date": "2023-05-26", "close": 15.02, "volume": 53495.0}, {"date": "2023-05-30", "close": 14.48, "volume": 23339.0}, {"date": "2023-05-31", "close": 15.0, "volume": 217050.0}, {"date": "2023-06-01", "close": 16.34, "volume": 84021.0}, {"date": "2023-06-02", "close": 15.73, "volume": 98481.0}, {"date": "2023-06-05", "close": 14.17, "volume": 102639.0}, {"date": "2023-06-06", "close": 15.41, "volume": 123921.0}, {"date": "2023-06-07", "close": 14.42, "volume": 83925.0}, {"date": "2023-06-08", "close": 13.34, "volume": 75819.0}, {"date": "2023-06-09", "close": 14.15, "volume": 63466.0}, {"date": "2023-06-12", "close": 13.37, "volume": 76513.0}, {"date": "2023-06-13", "close": 13.31, "volume": 81993.0}, {"date": "2023-06-14", "close": 12.8, "volume": 77392.0}, {"date": "2023-06-15", "close": 10.91, "volume": 107930.0}, {"date": "2023-06-16", "close": 9.13, "volume": 312453.0}, {"date": "2023-06-20", "close": 10.2, "volume": 109693.0}, {"date": "2023-06-21", "close": 8.58, "volume": 116205.0}, {"date": "2023-06-22", "close": 8.82, "volume": 192059.0}, {"date": "2023-06-23", "close": 8.36, "volume": 531758.0}, {"date": "2023-06-26", "close": 7.54, "volume": 85454.0}, {"date": "2023-06-27", "close": 6.56, "volume": 151621.0}, {"date": "2023-06-28", "close": 8.19, "volume": 189951.0}, {"date": "2023-06-29", "close": 7.57, "volume": 65121.0}, {"date": "2023-06-30", "close": 7.0, "volume": 62781.0}, {"date": "2023-07-03", "close": 6.61, "volume": 38687.0}, {"date": "2023-07-05", "close": 7.12, "volume": 41962.0}, {"date": "2023-07-06", "close": 6.54, "volume": 31595.0}, {"date": "2023-07-07", "close": 6.595, "volume": 21666.0}, {"date": "2023-07-10", "close": 6.64, "volume": 35446.0}, {"date": "2023-07-11", "close": 6.75, "volume": 25943.0}, {"date": "2023-07-12", "close": 7.38, "volume": 77701.0}, {"date": "2023-07-13", "close": 7.0, "volume": 37485.0}, {"date": "2023-07-14", "close": 7.53, "volume": 37870.0}, {"date": "2023-07-17", "close": 6.93, "volume": 60442.0}, {"date": "2023-07-18", "close": 7.3, "volume": 42775.0}, {"date": "2023-07-19", "close": 7.42, "volume": 46056.0}, {"date": "2023-07-20", "close": 7.24, "volume": 26731.0}, {"date": "2023-07-21", "close": 7.77, "volume": 37847.0}, {"date": "2023-07-24", "close": 7.28, "volume": 15528.0}, {"date": "2023-07-25", "close": 6.89, "volume": 53035.0}, {"date": "2023-07-26", "close": 7.035, "volume": 8666.0}, {"date": "2023-07-27", "close": 6.05, "volume": 126872.0}, {"date": "2023-07-28", "close": 5.36, "volume": 76152.0}, {"date": "2023-07-31", "close": 5.87, "volume": 87634.0}, {"date": "2023-08-01", "close": 5.5, "volume": 35362.0}, {"date": "2023-08-02", "close": 5.35, "volume": 21327.0}, {"date": "2023-08-03", "close": 5.59, "volume": 32714.0}, {"date": "2023-08-04", "close": 5.6, "volume": 15583.0}, {"date": "2023-08-07", "close": 5.49, "volume": 57991.0}, {"date": "2023-08-08", "close": 5.54, "volume": 27278.0}, {"date": "2023-08-09", "close": 5.67, "volume": 139503.0}, {"date": "2023-08-10", "close": 6.07, "volume": 83669.0}, {"date": "2023-08-11", "close": 5.97, "volume": 65818.0}, {"date": "2023-08-14", "close": 5.87, "volume": 24323.0}, {"date": "2023-08-15", "close": 5.64, "volume": 26606.0}, {"date": "2023-08-16", "close": 5.34, "volume": 57684.0}, {"date": "2023-08-17", "close": 5.47, "volume": 36792.0}, {"date": "2023-08-18", "close": 5.33, "volume": 32369.0}, {"date": "2023-08-21", "close": 6.84, "volume": 490513.0}, {"date": "2023-08-22", "close": 6.33, "volume": 128344.0}, {"date": "2023-08-23", "close": 6.94, "volume": 97473.0}, {"date": "2023-08-24", "close": 6.87, "volume": 47608.0}, {"date": "2023-08-25", "close": 6.71, "volume": 57116.0}, {"date": "2023-08-28", "close": 6.65, "volume": 64167.0}, {"date": "2023-08-29", "close": 6.96, "volume": 58931.0}, {"date": "2023-08-30", "close": 6.82, "volume": 52507.0}, {"date": "2023-08-31", "close": 6.24, "volume": 190982.0}, {"date": "2023-09-01", "close": 6.26, "volume": 48870.0}, {"date": "2023-09-05", "close": 6.4, "volume": 121061.0}, {"date": "2023-09-06", "close": 6.72, "volume": 59559.0}, {"date": "2023-09-07", "close": 6.2, "volume": 100208.0}, {"date": "2023-09-08", "close": 6.19, "volume": 67239.0}, {"date": "2023-09-11", "close": 5.71, "volume": 106080.0}, {"date": "2023-09-12", "close": 5.08, "volume": 95269.0}, {"date": "2023-09-13", "close": 5.15, "volume": 255025.0}, {"date": "2023-09-14", "close": 5.66, "volume": 218799.0}, {"date": "2023-09-15", "close": 7.05, "volume": 1890953.0}, {"date": "2023-09-18", "close": 8.44, "volume": 550410.0}, {"date": "2023-09-19", "close": 10.77, "volume": 1319075.0}, {"date": "2023-09-20", "close": 9.67, "volume": 500775.0}, {"date": "2023-09-21", "close": 8.85, "volume": 173144.0}, {"date": "2023-09-22", "close": 8.58, "volume": 127315.0}, {"date": "2023-09-25", "close": 8.49, "volume": 87845.0}, {"date": "2023-09-26", "close": 7.89, "volume": 84024.0}, {"date": "2023-09-27", "close": 7.93, "volume": 76452.0}, {"date": "2023-09-28", "close": 7.7, "volume": 76347.0}, {"date": "2023-09-29", "close": 8.72, "volume": 105033.0}, {"date": "2023-10-02", "close": 8.62, "volume": 61938.0}, {"date": "2023-10-03", "close": 10.37, "volume": 265303.0}, {"date": "2023-10-04", "close": 8.63, "volume": 169605.0}, {"date": "2023-10-05", "close": 7.67, "volume": 89511.0}, {"date": "2023-10-06", "close": 7.09, "volume": 72904.0}, {"date": "2023-10-09", "close": 6.715, "volume": 82156.0}, {"date": "2023-10-10", "close": 6.67, "volume": 108540.0}, {"date": "2023-10-11", "close": 5.74, "volume": 99094.0}, {"date": "2023-10-12", "close": 5.06, "volume": 111189.0}, {"date": "2023-10-13", "close": 5.16, "volume": 139660.0}, {"date": "2023-10-16", "close": 5.5, "volume": 103704.0}, {"date": "2023-10-17", "close": 5.6, "volume": 106461.0}, {"date": "2023-10-18", "close": 5.2, "volume": 41786.0}, {"date": "2023-10-19", "close": 5.1, "volume": 36259.0}, {"date": "2023-10-20", "close": 5.11, "volume": 92067.0}, {"date": "2023-10-23", "close": 4.67, "volume": 80241.0}, {"date": "2023-10-24", "close": 4.42, "volume": 84296.0}, {"date": "2023-10-25", "close": 4.49, "volume": 42470.0}, {"date": "2023-10-26", "close": 4.5, "volume": 22972.0}, {"date": "2023-10-27", "close": 4.61, "volume": 69067.0}, {"date": "2023-10-30", "close": 4.62, "volume": 31730.0}, {"date": "2023-10-31", "close": 4.69, "volume": 49921.0}, {"date": "2023-11-01", "close": 4.7, "volume": 29421.0}, {"date": "2023-11-02", "close": 5.26, "volume": 45483.0}, {"date": "2023-11-03", "close": 5.23, "volume": 41015.0}, {"date": "2023-11-06", "close": 5.25, "volume": 30747.0}, {"date": "2023-11-07", "close": 5.45, "volume": 42005.0}, {"date": "2023-11-08", "close": 5.04, "volume": 33544.0}, {"date": "2023-11-09", "close": 5.2, "volume": 23864.0}, {"date": "2023-11-10", "close": 5.27, "volume": 39060.0}, {"date": "2023-11-13", "close": 6.04, "volume": 72599.0}, {"date": "2023-11-14", "close": 6.83, "volume": 59511.0}, {"date": "2023-11-15", "close": 7.12, "volume": 72303.0}, {"date": "2023-11-16", "close": 6.98, "volume": 25184.0}, {"date": "2023-11-17", "close": 6.79, "volume": 34889.0}, {"date": "2023-11-20", "close": 6.74, "volume": 46569.0}, {"date": "2023-11-21", "close": 6.26, "volume": 19429.0}, {"date": "2023-11-22", "close": 5.97, "volume": 29199.0}, {"date": "2023-11-24", "close": 6.565, "volume": 15581.0}, {"date": "2023-11-27", "close": 6.97, "volume": 77921.0}, {"date": "2023-11-28", "close": 6.51, "volume": 57197.0}, {"date": "2023-11-29", "close": 6.21, "volume": 29695.0}, {"date": "2023-11-30", "close": 6.22, "volume": 32967.0}, {"date": "2023-12-01", "close": 6.81, "volume": 42804.0}, {"date": "2023-12-04", "close": 7.31, "volume": 52248.0}, {"date": "2023-12-05", "close": 7.175, "volume": 21630.0}, {"date": "2023-12-06", "close": 7.42, "volume": 51466.0}, {"date": "2023-12-07", "close": 7.51, "volume": 30879.0}, {"date": "2023-12-08", "close": 7.95, "volume": 48655.0}, {"date": "2023-12-11", "close": 7.48, "volume": 83014.0}, {"date": "2023-12-12", "close": 7.16, "volume": 31659.0}, {"date": "2023-12-13", "close": 8.34, "volume": 64849.0}, {"date": "2023-12-14", "close": 8.29, "volume": 62263.0}, {"date": "2023-12-15", "close": 10.68, "volume": 267943.0}, {"date": "2023-12-18", "close": 10.22, "volume": 231848.0}, {"date": "2023-12-19", "close": 9.96, "volume": 77471.0}, {"date": "2023-12-20", "close": 9.8, "volume": 61072.0}, {"date": "2023-12-21", "close": 9.46, "volume": 90523.0}, {"date": "2023-12-22", "close": 9.5, "volume": 98584.0}, {"date": "2023-12-26", "close": 9.89, "volume": 89163.0}, {"date": "2023-12-27", "close": 9.46, "volume": 71153.0}, {"date": "2023-12-28", "close": 9.64, "volume": 90523.0}, {"date": "2023-12-29", "close": 9.13, "volume": 25964.0}, {"date": "2024-01-02", "close": 8.78, "volume": 66616.0}, {"date": "2024-01-03", "close": 7.6, "volume": 65070.0}, {"date": "2024-01-04", "close": 7.48, "volume": 72178.0}, {"date": "2024-01-05", "close": 7.46, "volume": 63212.0}, {"date": "2024-01-08", "close": 8.16, "volume": 38363.0}, {"date": "2024-01-09", "close": 7.86, "volume": 36770.0}, {"date": "2024-01-10", "close": 7.59, "volume": 31223.0}, {"date": "2024-01-11", "close": 7.61, "volume": 24822.0}, {"date": "2024-01-12", "close": 7.655, "volume": 37538.0}, {"date": "2024-01-16", "close": 7.21, "volume": 60177.0}, {"date": "2024-01-17", "close": 7.47, "volume": 43891.0}, {"date": "2024-01-18", "close": 7.53, "volume": 31349.0}, {"date": "2024-01-19", "close": 8.72, "volume": 76392.0}, {"date": "2024-01-22", "close": 9.35, "volume": 152061.0}, {"date": "2024-01-23", "close": 9.41, "volume": 43093.0}, {"date": "2024-01-24", "close": 8.59, "volume": 30303.0}, {"date": "2024-01-25", "close": 8.01, "volume": 44823.0}, {"date": "2024-01-26", "close": 7.32, "volume": 86579.0}, {"date": "2024-01-29", "close": 7.75, "volume": 41691.0}, {"date": "2024-01-30", "close": 7.68, "volume": 52829.0}, {"date": "2024-01-31", "close": 7.08, "volume": 96453.0}, {"date": "2024-02-01", "close": 7.5, "volume": 130267.0}, {"date": "2024-02-02", "close": 7.11, "volume": 65314.0}, {"date": "2024-02-05", "close": 7.02, "volume": 56208.0}, {"date": "2024-02-06", "close": 7.22, "volume": 57050.0}, {"date": "2024-02-07", "close": 6.79, "volume": 22486.0}, {"date": "2024-02-08", "close": 6.95, "volume": 107004.0}, {"date": "2024-02-09", "close": 7.13, "volume": 29711.0}, {"date": "2024-02-12", "close": 7.17, "volume": 51679.0}, {"date": "2024-02-13", "close": 6.39, "volume": 99590.0}, {"date": "2024-02-14", "close": 6.28, "volume": 34982.0}, {"date": "2024-02-15", "close": 6.98, "volume": 45867.0}, {"date": "2024-02-16", "close": 6.39, "volume": 28122.0}, {"date": "2024-02-20", "close": 5.9, "volume": 81579.0}, {"date": "2024-02-21", "close": 5.78, "volume": 34271.0}, {"date": "2024-02-22", "close": 5.69, "volume": 32440.0}, {"date": "2024-02-23", "close": 6.04, "volume": 33646.0}, {"date": "2024-02-26", "close": 6.29, "volume": 38203.0}, {"date": "2024-02-27", "close": 6.34, "volume": 13535.0}, {"date": "2024-02-28", "close": 6.34, "volume": 13396.0}, {"date": "2024-02-29", "close": 6.44, "volume": 106412.0}, {"date": "2024-03-01", "close": 6.86, "volume": 25643.0}, {"date": "2024-03-04", "close": 7.09, "volume": 47906.0}, {"date": "2024-03-05", "close": 7.12, "volume": 21122.0}, {"date": "2024-03-06", "close": 6.95, "volume": 34134.0}, {"date": "2024-03-07", "close": 6.49, "volume": 37381.0}, {"date": "2024-03-08", "close": 6.25, "volume": 20711.0}, {"date": "2024-03-11", "close": 5.71, "volume": 49248.0}, {"date": "2024-03-12", "close": 5.44, "volume": 74993.0}, {"date": "2024-03-13", "close": 5.46, "volume": 76041.0}, {"date": "2024-03-14", "close": 5.32, "volume": 28361.0}, {"date": "2024-03-15", "close": 5.16, "volume": 107595.0}, {"date": "2024-03-18", "close": 5.36, "volume": 64526.0}, {"date": "2024-03-19", "close": 5.3, "volume": 51016.0}, {"date": "2024-03-20", "close": 5.345, "volume": 65562.0}, {"date": "2024-03-21", "close": 5.31, "volume": 61225.0}, {"date": "2024-03-22", "close": 5.26, "volume": 40544.0}, {"date": "2024-03-25", "close": 5.0, "volume": 33476.0}, {"date": "2024-03-26", "close": 5.26, "volume": 43894.0}, {"date": "2024-03-27", "close": 5.305, "volume": 46225.0}, {"date": "2024-03-28", "close": 5.27, "volume": 100172.0}, {"date": "2024-04-01", "close": 4.95, "volume": 57663.0}, {"date": "2024-04-02", "close": 5.04, "volume": 37950.0}, {"date": "2024-04-03", "close": 4.9, "volume": 58009.0}, {"date": "2024-04-04", "close": 4.97, "volume": 33386.0}, {"date": "2024-04-05", "close": 4.89, "volume": 41490.0}, {"date": "2024-04-08", "close": 4.93, "volume": 25681.0}, {"date": "2024-04-09", "close": 4.89, "volume": 23215.0}, {"date": "2024-04-10", "close": 4.89, "volume": 20828.0}, {"date": "2024-04-11", "close": 5.05, "volume": 33499.0}, {"date": "2024-04-12", "close": 4.89, "volume": 13432.0}, {"date": "2024-04-15", "close": 4.84, "volume": 27221.0}, {"date": "2024-04-16", "close": 4.66, "volume": 31368.0}, {"date": "2024-04-17", "close": 4.62, "volume": 16273.0}, {"date": "2024-04-18", "close": 4.71, "volume": 30357.0}, {"date": "2024-04-19", "close": 4.64, "volume": 22488.0}, {"date": "2024-04-22", "close": 4.5, "volume": 49131.0}, {"date": "2024-04-23", "close": 4.52, "volume": 29371.0}, {"date": "2024-04-24", "close": 4.48, "volume": 24426.0}, {"date": "2024-04-25", "close": 4.44, "volume": 55556.0}, {"date": "2024-04-26", "close": 4.39, "volume": 24286.0}, {"date": "2024-04-29", "close": 4.39, "volume": 73233.0}, {"date": "2024-04-30", "close": 4.41, "volume": 56053.0}, {"date": "2024-05-01", "close": 4.4, "volume": 44539.0}, {"date": "2024-05-02", "close": 5.55, "volume": 39728.0}, {"date": "2024-05-03", "close": 5.1, "volume": 68178.0}, {"date": "2024-05-06", "close": 5.24, "volume": 33605.0}, {"date": "2024-05-07", "close": 4.98, "volume": 29395.0}, {"date": "2024-05-08", "close": 4.88, "volume": 16442.0}, {"date": "2024-05-09", "close": 4.95, "volume": 18308.0}, {"date": "2024-05-10", "close": 4.71, "volume": 17996.0}, {"date": "2024-05-13", "close": 4.6, "volume": 25405.0}, {"date": "2024-05-14", "close": 5.2, "volume": 17069.0}, {"date": "2024-05-15", "close": 4.81, "volume": 31237.0}, {"date": "2024-05-16", "close": 4.62, "volume": 28713.0}, {"date": "2024-05-17", "close": 5.21, "volume": 36664.0}, {"date": "2024-05-20", "close": 5.23, "volume": 27345.0}, {"date": "2024-05-21", "close": 5.13, "volume": 40334.0}, {"date": "2024-05-22", "close": 5.3, "volume": 16659.0}, {"date": "2024-05-23", "close": 5.22, "volume": 29925.0}, {"date": "2024-05-24", "close": 5.3, "volume": 36318.0}, {"date": "2024-05-28", "close": 6.97, "volume": 298427.0}, {"date": "2024-05-29", "close": 7.0, "volume": 169962.0}, {"date": "2024-05-30", "close": 6.67, "volume": 212045.0}, {"date": "2024-05-31", "close": 6.93, "volume": 180919.0}, {"date": "2024-06-03", "close": 7.14, "volume": 107869.0}, {"date": "2024-06-04", "close": 7.9, "volume": 186700.0}, {"date": "2024-06-05", "close": 7.9, "volume": 121532.0}, {"date": "2024-06-06", "close": 7.99, "volume": 87673.0}, {"date": "2024-06-07", "close": 7.98, "volume": 54237.0}, {"date": "2024-06-10", "close": 7.99, "volume": 50972.0}, {"date": "2024-06-11", "close": 7.96, "volume": 62382.0}, {"date": "2024-06-12", "close": 7.94, "volume": 101106.0}, {"date": "2024-06-13", "close": 7.82, "volume": 72146.0}, {"date": "2024-06-14", "close": 7.97, "volume": 41813.0}, {"date": "2024-06-17", "close": 8.04, "volume": 92824.0}, {"date": "2024-06-18", "close": 7.44, "volume": 78200.0}, {"date": "2024-06-20", "close": 5.89, "volume": 113728.0}, {"date": "2024-06-21", "close": 6.32, "volume": 174371.0}, {"date": "2024-06-24", "close": 6.89, "volume": 58877.0}, {"date": "2024-06-25", "close": 6.85, "volume": 48939.0}, {"date": "2024-06-26", "close": 6.86, "volume": 56943.0}, {"date": "2024-06-27", "close": 7.93, "volume": 101976.0}, {"date": "2024-06-28", "close": 8.15, "volume": 1402743.0}, {"date": "2024-07-01", "close": 7.12, "volume": 125806.0}, {"date": "2024-07-02", "close": 7.44, "volume": 36468.0}, {"date": "2024-07-03", "close": 7.57, "volume": 51239.0}, {"date": "2024-07-05", "close": 8.08, "volume": 75123.0}, {"date": "2024-07-08", "close": 7.9, "volume": 65739.0}, {"date": "2024-07-09", "close": 8.01, "volume": 33622.0}, {"date": "2024-07-10", "close": 7.81, "volume": 53456.0}, {"date": "2024-07-11", "close": 7.98, "volume": 2120375.0}, {"date": "2024-07-12", "close": 8.13, "volume": 132600.0}, {"date": "2024-07-15", "close": 8.53, "volume": 103235.0}, {"date": "2024-07-16", "close": 8.51, "volume": 104964.0}, {"date": "2024-07-17", "close": 8.64, "volume": 64353.0}, {"date": "2024-07-18", "close": 8.03, "volume": 72868.0}, {"date": "2024-07-19", "close": 8.03, "volume": 82074.0}, {"date": "2024-07-22", "close": 7.98, "volume": 100375.0}, {"date": "2024-07-23", "close": 8.08, "volume": 65765.0}, {"date": "2024-07-24", "close": 8.0, "volume": 54503.0}, {"date": "2024-07-25", "close": 8.06, "volume": 126222.0}, {"date": "2024-07-26", "close": 7.52, "volume": 129324.0}, {"date": "2024-07-29", "close": 7.04, "volume": 73924.0}, {"date": "2024-07-30", "close": 7.0, "volume": 80625.0}, {"date": "2024-07-31", "close": 7.38, "volume": 69992.0}, {"date": "2024-08-01", "close": 6.85, "volume": 54968.0}, {"date": "2024-08-02", "close": 6.74, "volume": 89057.0}, {"date": "2024-08-05", "close": 6.28, "volume": 82022.0}, {"date": "2024-08-06", "close": 6.39, "volume": 34175.0}, {"date": "2024-08-07", "close": 5.83, "volume": 76085.0}, {"date": "2024-08-08", "close": 6.62, "volume": 72272.0}, {"date": "2024-08-09", "close": 6.19, "volume": 71835.0}, {"date": "2024-08-12", "close": 6.11, "volume": 65243.0}, {"date": "2024-08-13", "close": 5.96, "volume": 43409.0}, {"date": "2024-08-14", "close": 5.54, "volume": 71754.0}, {"date": "2024-08-15", "close": 6.06, "volume": 71985.0}, {"date": "2024-08-16", "close": 6.42, "volume": 23138.0}, {"date": "2024-08-19", "close": 6.39, "volume": 41786.0}, {"date": "2024-08-20", "close": 6.21, "volume": 26397.0}, {"date": "2024-08-21", "close": 6.38, "volume": 104378.0}, {"date": "2024-08-22", "close": 6.18, "volume": 90193.0}, {"date": "2024-08-23", "close": 6.62, "volume": 129160.0}, {"date": "2024-08-26", "close": 6.23, "volume": 83707.0}, {"date": "2024-08-27", "close": 6.36, "volume": 22548.0}, {"date": "2024-08-28", "close": 6.48, "volume": 36203.0}, {"date": "2024-08-29", "close": 6.68, "volume": 67916.0}, {"date": "2024-08-30", "close": 6.7, "volume": 42809.0}, {"date": "2024-09-03", "close": 6.27, "volume": 41299.0}, {"date": "2024-09-04", "close": 6.12, "volume": 29761.0}, {"date": "2024-09-05", "close": 5.79, "volume": 31806.0}, {"date": "2024-09-06", "close": 5.61, "volume": 36179.0}, {"date": "2024-09-09", "close": 5.51, "volume": 46496.0}, {"date": "2024-09-10", "close": 5.55, "volume": 77119.0}, {"date": "2024-09-11", "close": 5.69, "volume": 33309.0}, {"date": "2024-09-12", "close": 5.78, "volume": 29043.0}, {"date": "2024-09-13", "close": 5.82, "volume": 38353.0}, {"date": "2024-09-16", "close": 4.92, "volume": 349200.0}, {"date": "2024-09-17", "close": 4.72, "volume": 73862.0}, {"date": "2024-09-18", "close": 4.89, "volume": 43769.0}, {"date": "2024-09-19", "close": 5.3, "volume": 67334.0}, {"date": "2024-09-20", "close": 4.93, "volume": 170349.0}, {"date": "2024-09-23", "close": 4.81, "volume": 71165.0}, {"date": "2024-09-24", "close": 4.61, "volume": 62020.0}, {"date": "2024-09-25", "close": 4.69, "volume": 62467.0}, {"date": "2024-09-26", "close": 4.83, "volume": 52041.0}, {"date": "2024-09-27", "close": 5.02, "volume": 26809.0}, {"date": "2024-09-30", "close": 5.14, "volume": 54852.0}, {"date": "2024-10-01", "close": 4.9, "volume": 50950.0}, {"date": "2024-10-02", "close": 4.94, "volume": 26699.0}, {"date": "2024-10-03", "close": 4.9, "volume": 68360.0}, {"date": "2024-10-04", "close": 4.98, "volume": 36094.0}, {"date": "2024-10-07", "close": 5.06, "volume": 27264.0}, {"date": "2024-10-08", "close": 4.98, "volume": 66728.0}, {"date": "2024-10-09", "close": 5.0, "volume": 15400.0}, {"date": "2024-10-10", "close": 4.81, "volume": 60004.0}, {"date": "2024-10-11", "close": 5.08, "volume": 66116.0}, {"date": "2024-10-14", "close": 5.17, "volume": 25562.0}, {"date": "2024-10-15", "close": 5.32, "volume": 42617.0}, {"date": "2024-10-16", "close": 5.66, "volume": 64893.0}, {"date": "2024-10-17", "close": 5.42, "volume": 42131.0}, {"date": "2024-10-18", "close": 5.35, "volume": 41907.0}, {"date": "2024-10-21", "close": 5.41, "volume": 39497.0}, {"date": "2024-10-22", "close": 5.83, "volume": 45213.0}, {"date": "2024-10-23", "close": 5.83, "volume": 16949.0}, {"date": "2024-10-24", "close": 5.93, "volume": 36064.0}, {"date": "2024-10-25", "close": 5.66, "volume": 21777.0}, {"date": "2024-10-28", "close": 5.87, "volume": 57796.0}, {"date": "2024-10-29", "close": 6.13, "volume": 50017.0}, {"date": "2024-10-30", "close": 5.74, "volume": 110043.0}, {"date": "2024-10-31", "close": 5.15, "volume": 30456.0}, {"date": "2024-11-01", "close": 5.29, "volume": 40098.0}, {"date": "2024-11-04", "close": 5.46, "volume": 51938.0}, {"date": "2024-11-05", "close": 6.23, "volume": 67050.0}, {"date": "2024-11-06", "close": 6.36, "volume": 126243.0}, {"date": "2024-11-07", "close": 6.01, "volume": 62983.0}, {"date": "2024-11-08", "close": 6.18, "volume": 84581.0}, {"date": "2024-11-11", "close": 6.13, "volume": 41124.0}, {"date": "2024-11-12", "close": 5.66, "volume": 73591.0}, {"date": "2024-11-13", "close": 6.07, "volume": 64114.0}, {"date": "2024-11-14", "close": 6.21, "volume": 93088.0}, {"date": "2024-11-15", "close": 5.84, "volume": 29929.0}, {"date": "2024-11-18", "close": 5.83, "volume": 23062.0}, {"date": "2024-11-19", "close": 5.17, "volume": 137705.0}, {"date": "2024-11-20", "close": 5.28, "volume": 33150.0}, {"date": "2024-11-21", "close": 5.44, "volume": 37031.0}, {"date": "2024-11-22", "close": 5.77, "volume": 32418.0}, {"date": "2024-11-25", "close": 5.57, "volume": 80033.0}, {"date": "2024-11-26", "close": 5.675, "volume": 42572.0}, {"date": "2024-11-27", "close": 5.78, "volume": 63126.0}, {"date": "2024-11-29", "close": 5.63, "volume": 40381.0}, {"date": "2024-12-02", "close": 5.82, "volume": 37184.0}, {"date": "2024-12-03", "close": 5.58, "volume": 63792.0}, {"date": "2024-12-04", "close": 5.26, "volume": 38497.0}, {"date": "2024-12-05", "close": 4.96, "volume": 86016.0}, {"date": "2024-12-06", "close": 5.03, "volume": 94886.0}, {"date": "2024-12-09", "close": 5.51, "volume": 80425.0}, {"date": "2024-12-10", "close": 5.62, "volume": 49061.0}, {"date": "2024-12-11", "close": 5.35, "volume": 51465.0}, {"date": "2024-12-12", "close": 5.34, "volume": 21725.0}, {"date": "2024-12-13", "close": 5.26, "volume": 30756.0}, {"date": "2024-12-16", "close": 5.09, "volume": 34273.0}, {"date": "2024-12-17", "close": 4.94, "volume": 57724.0}, {"date": "2024-12-18", "close": 4.76, "volume": 135048.0}, {"date": "2024-12-19", "close": 4.8, "volume": 48893.0}, {"date": "2024-12-20", "close": 4.92, "volume": 191268.0}, {"date": "2024-12-23", "close": 4.69, "volume": 56777.0}, {"date": "2024-12-24", "close": 4.7, "volume": 29760.0}, {"date": "2024-12-26", "close": 4.77, "volume": 33010.0}, {"date": "2024-12-27", "close": 4.4, "volume": 141919.0}, {"date": "2024-12-30", "close": 4.25, "volume": 110623.0}, {"date": "2024-12-31", "close": 4.0, "volume": 103380.0}, {"date": "2025-01-02", "close": 5.38, "volume": 1718590.0}, {"date": "2025-01-03", "close": 5.79, "volume": 272841.0}, {"date": "2025-01-06", "close": 5.66, "volume": 131856.0}, {"date": "2025-01-07", "close": 5.62, "volume": 113242.0}, {"date": "2025-01-08", "close": 5.37, "volume": 85818.0}, {"date": "2025-01-10", "close": 5.47, "volume": 169711.0}, {"date": "2025-01-13", "close": 5.13, "volume": 80392.0}, {"date": "2025-01-14", "close": 5.27, "volume": 68567.0}, {"date": "2025-01-15", "close": 5.52, "volume": 48699.0}, {"date": "2025-01-16", "close": 5.44, "volume": 56436.0}, {"date": "2025-01-17", "close": 5.28, "volume": 58599.0}, {"date": "2025-01-21", "close": 5.17, "volume": 112122.0}, {"date": "2025-01-22", "close": 5.16, "volume": 61664.0}, {"date": "2025-01-23", "close": 5.51, "volume": 63411.0}, {"date": "2025-01-24", "close": 5.33, "volume": 48858.0}, {"date": "2025-01-27", "close": 5.59, "volume": 102773.0}, {"date": "2025-01-28", "close": 5.32, "volume": 47022.0}, {"date": "2025-01-29", "close": 5.43, "volume": 31427.0}, {"date": "2025-01-30", "close": 5.59, "volume": 41878.0}, {"date": "2025-01-31", "close": 5.24, "volume": 51850.0}, {"date": "2025-02-03", "close": 5.58, "volume": 83644.0}, {"date": "2025-02-04", "close": 5.85, "volume": 51219.0}, {"date": "2025-02-05", "close": 5.98, "volume": 100507.0}, {"date": "2025-02-06", "close": 5.63, "volume": 28156.0}, {"date": "2025-02-07", "close": 5.49, "volume": 29637.0}, {"date": "2025-02-10", "close": 5.58, "volume": 43494.0}, {"date": "2025-02-11", "close": 5.38, "volume": 41165.0}, {"date": "2025-02-12", "close": 5.33, "volume": 54584.0}, {"date": "2025-02-13", "close": 5.6, "volume": 35693.0}, {"date": "2025-02-14", "close": 5.67, "volume": 28344.0}, {"date": "2025-02-18", "close": 5.89, "volume": 29460.0}, {"date": "2025-02-19", "close": 5.7, "volume": 34174.0}, {"date": "2025-02-20", "close": 5.2, "volume": 49790.0}, {"date": "2025-02-21", "close": 4.72, "volume": 71535.0}, {"date": "2025-02-24", "close": 4.78, "volume": 56072.0}, {"date": "2025-02-25", "close": 4.62, "volume": 54425.0}, {"date": "2025-02-26", "close": 4.81, "volume": 64097.0}, {"date": "2025-02-27", "close": 4.55, "volume": 31207.0}, {"date": "2025-02-28", "close": 4.69, "volume": 49893.0}, {"date": "2025-03-03", "close": 4.1, "volume": 91727.0}, {"date": "2025-03-04", "close": 4.21, "volume": 94996.0}, {"date": "2025-03-05", "close": 4.31, "volume": 65476.0}, {"date": "2025-03-06", "close": 4.09, "volume": 54848.0}, {"date": "2025-03-07", "close": 4.23, "volume": 38786.0}, {"date": "2025-03-10", "close": 3.97, "volume": 52023.0}, {"date": "2025-03-11", "close": 4.0, "volume": 68673.0}, {"date": "2025-03-12", "close": 4.02, "volume": 35108.0}, {"date": "2025-03-13", "close": 3.84, "volume": 60929.0}, {"date": "2025-03-14", "close": 4.08, "volume": 43597.0}, {"date": "2025-03-17", "close": 4.115, "volume": 42917.0}, {"date": "2025-03-18", "close": 4.05, "volume": 28156.0}, {"date": "2025-03-19", "close": 4.43, "volume": 38699.0}, {"date": "2025-03-20", "close": 4.35, "volume": 42395.0}, {"date": "2025-03-21", "close": 4.51, "volume": 99841.0}, {"date": "2025-03-24", "close": 4.57, "volume": 27891.0}, {"date": "2025-03-25", "close": 4.44, "volume": 88646.0}, {"date": "2025-03-26", "close": 4.38, "volume": 62513.0}, {"date": "2025-03-27", "close": 4.6, "volume": 28577.0}, {"date": "2025-03-28", "close": 4.4, "volume": 35924.0}, {"date": "2025-03-31", "close": 4.28, "volume": 49555.0}, {"date": "2025-04-01", "close": 3.24, "volume": 188261.0}, {"date": "2025-04-02", "close": 3.52, "volume": 119867.0}, {"date": "2025-04-03", "close": 3.11, "volume": 64916.0}, {"date": "2025-04-04", "close": 2.76, "volume": 108071.0}, {"date": "2025-04-07", "close": 2.83, "volume": 41193.0}, {"date": "2025-04-08", "close": 2.79, "volume": 87831.0}, {"date": "2025-04-09", "close": 2.93, "volume": 107356.0}, {"date": "2025-04-10", "close": 2.6, "volume": 40250.0}, {"date": "2025-04-11", "close": 2.98, "volume": 73724.0}, {"date": "2025-04-14", "close": 2.8, "volume": 41647.0}, {"date": "2025-04-15", "close": 2.82, "volume": 33156.0}, {"date": "2025-04-16", "close": 2.86, "volume": 41101.0}, {"date": "2025-04-17", "close": 2.85, "volume": 41109.0}, {"date": "2025-04-21", "close": 2.84, "volume": 56365.0}, {"date": "2025-04-22", "close": 2.86, "volume": 14156420.0}, {"date": "2025-04-23", "close": 2.85, "volume": 646088.0}, {"date": "2025-04-24", "close": 2.58, "volume": 308331.0}, {"date": "2025-04-25", "close": 2.78, "volume": 292294.0}, {"date": "2025-04-28", "close": 2.61, "volume": 272118.0}, {"date": "2025-04-29", "close": 2.53, "volume": 413222.0}, {"date": "2025-04-30", "close": 2.97, "volume": 796776.0}, {"date": "2025-05-01", "close": 2.75, "volume": 404520.0}, {"date": "2025-05-02", "close": 2.74, "volume": 247801.0}, {"date": "2025-05-05", "close": 2.56, "volume": 324683.0}, {"date": "2025-05-06", "close": 2.42, "volume": 262396.0}, {"date": "2025-05-07", "close": 2.46, "volume": 229040.0}, {"date": "2025-05-08", "close": 2.87, "volume": 463093.0}, {"date": "2025-05-09", "close": 2.65, "volume": 174960.0}, {"date": "2025-05-12", "close": 2.65, "volume": 176227.0}, {"date": "2025-05-13", "close": 2.94, "volume": 263163.0}, {"date": "2025-05-14", "close": 2.82, "volume": 228715.0}, {"date": "2025-05-15", "close": 2.89, "volume": 154820.0}, {"date": "2025-05-16", "close": 2.9, "volume": 133142.0}, {"date": "2025-05-19", "close": 2.92, "volume": 105517.0}, {"date": "2025-05-20", "close": 2.95, "volume": 89342.0}, {"date": "2025-05-21", "close": 2.74, "volume": 124432.0}, {"date": "2025-05-22", "close": 2.73, "volume": 78511.0}, {"date": "2025-05-23", "close": 2.72, "volume": 111841.0}, {"date": "2025-05-27", "close": 2.82, "volume": 174835.0}, {"date": "2025-05-28", "close": 2.95, "volume": 203131.0}, {"date": "2025-05-29", "close": 2.83, "volume": 212630.0}, {"date": "2025-05-30", "close": 2.85, "volume": 104364.0}, {"date": "2025-06-02", "close": 3.16, "volume": 314871.0}, {"date": "2025-06-03", "close": 3.24, "volume": 303759.0}, {"date": "2025-06-04", "close": 3.26, "volume": 424973.0}, {"date": "2025-06-05", "close": 3.05, "volume": 248262.0}, {"date": "2025-06-06", "close": 3.31, "volume": 289994.0}, {"date": "2025-06-09", "close": 3.34, "volume": 189368.0}, {"date": "2025-06-10", "close": 3.34, "volume": 231929.0}, {"date": "2025-06-11", "close": 3.17, "volume": 251542.0}, {"date": "2025-06-12", "close": 3.16, "volume": 113375.0}, {"date": "2025-06-13", "close": 3.09, "volume": 154220.0}, {"date": "2025-06-16", "close": 3.38, "volume": 200864.0}, {"date": "2025-06-17", "close": 3.36, "volume": 334854.0}, {"date": "2025-06-18", "close": 2.99, "volume": 669031.0}, {"date": "2025-06-20", "close": 3.01, "volume": 250716.0}, {"date": "2025-06-23", "close": 3.1, "volume": 202407.0}, {"date": "2025-06-24", "close": 3.22, "volume": 194614.0}, {"date": "2025-06-25", "close": 3.09, "volume": 199959.0}, {"date": "2025-06-26", "close": 2.98, "volume": 204211.0}, {"date": "2025-06-27", "close": 2.78, "volume": 3188978.0}, {"date": "2025-06-30", "close": 2.68, "volume": 446312.0}, {"date": "2025-07-01", "close": 2.77, "volume": 277373.0}, {"date": "2025-07-02", "close": 2.88, "volume": 116083.0}, {"date": "2025-07-03", "close": 2.89, "volume": 87475.0}, {"date": "2025-07-07", "close": 2.89, "volume": 210149.0}, {"date": "2025-07-08", "close": 2.93, "volume": 190766.0}, {"date": "2025-07-09", "close": 2.98, "volume": 118306.0}, {"date": "2025-07-10", "close": 3.0, "volume": 123690.0}, {"date": "2025-07-11", "close": 2.92, "volume": 112235.0}, {"date": "2025-07-14", "close": 3.03, "volume": 134978.0}, {"date": "2025-07-15", "close": 2.92, "volume": 91794.0}, {"date": "2025-07-16", "close": 3.15, "volume": 167475.0}, {"date": "2025-07-17", "close": 3.17, "volume": 152720.0}, {"date": "2025-07-18", "close": 3.09, "volume": 85970.0}, {"date": "2025-07-21", "close": 3.16, "volume": 153020.0}, {"date": "2025-07-22", "close": 3.2, "volume": 60800.0}, {"date": "2025-07-23", "close": 3.19, "volume": 83831.0}, {"date": "2025-07-24", "close": 3.22, "volume": 81837.0}, {"date": "2025-07-25", "close": 3.29, "volume": 178676.0}, {"date": "2025-07-28", "close": 3.4, "volume": 132116.0}, {"date": "2025-07-29", "close": 3.16, "volume": 230694.0}, {"date": "2025-07-30", "close": 3.12, "volume": 105841.0}, {"date": "2025-07-31", "close": 3.06, "volume": 354391.0}, {"date": "2025-08-01", "close": 2.44, "volume": 1721879.0}, {"date": "2025-08-04", "close": 2.68, "volume": 580304.0}, {"date": "2025-08-05", "close": 2.67, "volume": 853941.0}, {"date": "2025-08-06", "close": 2.64, "volume": 408618.0}, {"date": "2025-08-07", "close": 2.6, "volume": 429746.0}, {"date": "2025-08-08", "close": 2.71, "volume": 795896.0}, {"date": "2025-08-11", "close": 2.52, "volume": 380151.0}, {"date": "2025-08-12", "close": 2.72, "volume": 527865.0}, {"date": "2025-08-13", "close": 2.66, "volume": 429058.0}, {"date": "2025-08-14", "close": 2.66, "volume": 323162.0}, {"date": "2025-08-15", "close": 2.565, "volume": 240655.0}, {"date": "2025-08-18", "close": 2.63, "volume": 348678.0}, {"date": "2025-08-19", "close": 2.55, "volume": 195173.0}, {"date": "2025-08-20", "close": 2.43, "volume": 303529.0}, {"date": "2025-08-21", "close": 2.49, "volume": 484131.0}, {"date": "2025-08-22", "close": 2.55, "volume": 188943.0}, {"date": "2025-08-25", "close": 2.6, "volume": 141602.0}, {"date": "2025-08-26", "close": 3.0, "volume": 948451.0}, {"date": "2025-08-27", "close": 2.84, "volume": 456483.0}, {"date": "2025-08-28", "close": 2.71, "volume": 264197.0}, {"date": "2025-08-29", "close": 2.73, "volume": 124110.0}, {"date": "2025-09-02", "close": 2.74, "volume": 119195.0}, {"date": "2025-09-03", "close": 2.72, "volume": 126850.0}, {"date": "2025-09-04", "close": 2.74, "volume": 179298.0}, {"date": "2025-09-05", "close": 2.75, "volume": 209957.0}, {"date": "2025-09-08", "close": 2.73, "volume": 323534.0}, {"date": "2025-09-09", "close": 2.71, "volume": 150595.0}, {"date": "2025-09-10", "close": 2.61, "volume": 204694.0}, {"date": "2025-09-11", "close": 2.62, "volume": 140080.0}, {"date": "2025-09-12", "close": 2.57, "volume": 119272.0}, {"date": "2025-09-15", "close": 2.6, "volume": 224869.0}, {"date": "2025-09-16", "close": 2.53, "volume": 213328.0}, {"date": "2025-09-17", "close": 2.46, "volume": 152048.0}, {"date": "2025-09-18", "close": 2.51, "volume": 95702.0}, {"date": "2025-09-19", "close": 2.44, "volume": 551840.0}, {"date": "2025-09-22", "close": 2.45, "volume": 290710.0}, {"date": "2025-09-23", "close": 2.35, "volume": 232947.0}, {"date": "2025-09-24", "close": 2.42, "volume": 461919.0}, {"date": "2025-09-25", "close": 2.43, "volume": 235870.0}, {"date": "2025-09-26", "close": 2.42, "volume": 206373.0}, {"date": "2025-09-29", "close": 2.46, "volume": 197929.0}, {"date": "2025-09-30", "close": 2.48, "volume": 148766.0}, {"date": "2025-10-01", "close": 2.55, "volume": 168539.0}, {"date": "2025-10-02", "close": 2.68, "volume": 117950.0}, {"date": "2025-10-03", "close": 2.71, "volume": 315285.0}, {"date": "2025-10-06", "close": 2.77, "volume": 299355.0}, {"date": "2025-10-07", "close": 2.73, "volume": 147044.0}, {"date": "2025-10-08", "close": 2.9, "volume": 335895.0}, {"date": "2025-10-09", "close": 2.87, "volume": 182878.0}, {"date": "2025-10-10", "close": 3.15, "volume": 1074437.0}, {"date": "2025-10-13", "close": 3.19, "volume": 250877.0}, {"date": "2025-10-14", "close": 3.56, "volume": 868999.0}, {"date": "2025-10-15", "close": 3.66, "volume": 507689.0}, {"date": "2025-10-16", "close": 3.68, "volume": 460974.0}, {"date": "2025-10-17", "close": 3.32, "volume": 333836.0}, {"date": "2025-10-20", "close": 3.9, "volume": 587974.0}, {"date": "2025-10-21", "close": 3.89, "volume": 262943.0}, {"date": "2025-10-22", "close": 3.56, "volume": 226145.0}, {"date": "2025-10-23", "close": 3.8, "volume": 238012.0}, {"date": "2025-10-24", "close": 3.96, "volume": 297098.0}, {"date": "2025-10-27", "close": 3.95, "volume": 392335.0}, {"date": "2025-10-28", "close": 3.79, "volume": 229847.0}, {"date": "2025-10-29", "close": 3.61, "volume": 247222.0}, {"date": "2025-10-30", "close": 4.01, "volume": 313645.0}, {"date": "2025-10-31", "close": 3.9, "volume": 138954.0}, {"date": "2025-11-03", "close": 3.95, "volume": 246953.0}, {"date": "2025-11-04", "close": 3.74, "volume": 186788.0}, {"date": "2025-11-05", "close": 3.92, "volume": 280325.0}, {"date": "2025-11-06", "close": 3.81, "volume": 306173.0}, {"date": "2025-11-07", "close": 3.81, "volume": 326480.0}, {"date": "2025-11-10", "close": 3.78, "volume": 153449.0}, {"date": "2025-11-11", "close": 4.1, "volume": 367299.0}, {"date": "2025-11-12", "close": 4.42, "volume": 553342.0}, {"date": "2025-11-13", "close": 4.18, "volume": 656763.0}, {"date": "2025-11-14", "close": 3.94, "volume": 200240.0}, {"date": "2025-11-17", "close": 4.13, "volume": 344612.0}, {"date": "2025-11-18", "close": 4.23, "volume": 441988.0}, {"date": "2025-11-19", "close": 4.66, "volume": 572182.0}, {"date": "2025-11-20", "close": 4.43, "volume": 464397.0}, {"date": "2025-11-21", "close": 4.53, "volume": 225604.0}, {"date": "2025-11-24", "close": 4.84, "volume": 383822.0}, {"date": "2025-11-25", "close": 5.35, "volume": 662969.0}, {"date": "2025-11-26", "close": 5.24, "volume": 361614.0}, {"date": "2025-11-28", "close": 5.32, "volume": 122539.0}, {"date": "2025-12-01", "close": 4.99, "volume": 242832.0}, {"date": "2025-12-02", "close": 4.77, "volume": 109750.0}, {"date": "2025-12-03", "close": 4.86, "volume": 259848.0}, {"date": "2025-12-04", "close": 4.68, "volume": 156365.0}, {"date": "2025-12-05", "close": 4.4, "volume": 242767.0}, {"date": "2025-12-08", "close": 4.39, "volume": 137998.0}, {"date": "2025-12-09", "close": 4.2, "volume": 241157.0}, {"date": "2025-12-10", "close": 4.67, "volume": 537207.0}, {"date": "2025-12-11", "close": 4.57, "volume": 144471.0}, {"date": "2025-12-12", "close": 4.51, "volume": 143149.0}, {"date": "2025-12-15", "close": 4.3, "volume": 117033.0}, {"date": "2025-12-16", "close": 4.46, "volume": 151816.0}, {"date": "2025-12-17", "close": 4.3, "volume": 147142.0}, {"date": "2025-12-18", "close": 4.34, "volume": 82916.0}, {"date": "2025-12-19", "close": 4.35, "volume": 654146.0}, {"date": "2025-12-22", "close": 4.41, "volume": 226866.0}, {"date": "2025-12-23", "close": 4.33, "volume": 184180.0}, {"date": "2025-12-24", "close": 4.33, "volume": 70690.0}, {"date": "2025-12-26", "close": 4.32, "volume": 75647.0}, {"date": "2025-12-29", "close": 4.21, "volume": 187290.0}, {"date": "2025-12-30", "close": 4.14, "volume": 248552.0}, {"date": "2025-12-31", "close": 4.15, "volume": 94240.0}, {"date": "2026-01-02", "close": 4.31, "volume": 169843.0}, {"date": "2026-01-05", "close": 4.24, "volume": 275236.0}, {"date": "2026-01-06", "close": 4.45, "volume": 146198.0}, {"date": "2026-01-07", "close": 4.79, "volume": 290819.0}, {"date": "2026-01-08", "close": 4.84, "volume": 218533.0}, {"date": "2026-01-09", "close": 4.8, "volume": 281349.0}, {"date": "2026-01-12", "close": 4.66, "volume": 374411.0}, {"date": "2026-01-13", "close": 4.28, "volume": 154047.0}, {"date": "2026-01-14", "close": 4.46, "volume": 181960.0}, {"date": "2026-01-15", "close": 4.17, "volume": 302141.0}, {"date": "2026-01-16", "close": 4.22, "volume": 136915.0}, {"date": "2026-01-20", "close": 4.04, "volume": 137593.0}, {"date": "2026-01-21", "close": 4.09, "volume": 104588.0}, {"date": "2026-01-22", "close": 4.13, "volume": 78227.0}, {"date": "2026-01-23", "close": 4.04, "volume": 123604.0}, {"date": "2026-01-26", "close": 3.95, "volume": 128577.0}, {"date": "2026-01-27", "close": 4.16, "volume": 153492.0}, {"date": "2026-01-28", "close": 3.93, "volume": 121601.0}, {"date": "2026-01-29", "close": 3.73, "volume": 308538.0}, {"date": "2026-01-30", "close": 3.49, "volume": 505153.0}, {"date": "2026-02-02", "close": 4.02, "volume": 488687.0}, {"date": "2026-02-03", "close": 4.08, "volume": 250725.0}, {"date": "2026-02-04", "close": 3.8, "volume": 202125.0}, {"date": "2026-02-05", "close": 3.71, "volume": 211307.0}, {"date": "2026-02-06", "close": 3.91, "volume": 149475.0}, {"date": "2026-02-09", "close": 3.92, "volume": 96747.0}, {"date": "2026-02-10", "close": 4.17, "volume": 196699.0}, {"date": "2026-02-11", "close": 4.06, "volume": 210786.0}, {"date": "2026-02-12", "close": 3.82, "volume": 130413.0}, {"date": "2026-02-13", "close": 3.83, "volume": 88066.0}, {"date": "2026-02-17", "close": 3.84, "volume": 76266.0}, {"date": "2026-02-18", "close": 4.0, "volume": 109089.0}, {"date": "2026-02-19", "close": 3.98, "volume": 180548.0}, {"date": "2026-02-20", "close": 3.92, "volume": 718342.0}, {"date": "2026-02-23", "close": 4.03, "volume": 120317.0}, {"date": "2026-02-24", "close": 4.12, "volume": 111759.0}, {"date": "2026-02-25", "close": 4.35, "volume": 194325.0}, {"date": "2026-02-26", "close": 4.33, "volume": 99670.0}, {"date": "2026-02-27", "close": 4.38, "volume": 103641.0}, {"date": "2026-03-02", "close": 4.38, "volume": 111195.0}, {"date": "2026-03-03", "close": 4.36, "volume": 1083641.0}, {"date": "2026-03-04", "close": 4.56, "volume": 95059.0}, {"date": "2026-03-05", "close": 4.51, "volume": 128972.0}, {"date": "2026-03-06", "close": 4.32, "volume": 91311.0}, {"date": "2026-03-09", "close": 4.67, "volume": 133928.0}, {"date": "2026-03-10", "close": 4.64, "volume": 175023.0}, {"date": "2026-03-11", "close": 4.6, "volume": 134414.0}, {"date": "2026-03-12", "close": 4.38, "volume": 264242.0}, {"date": "2026-03-13", "close": 4.2, "volume": 278588.0}, {"date": "2026-03-16", "close": 4.55, "volume": 290299.0}, {"date": "2026-03-17", "close": 4.61, "volume": 244723.0}, {"date": "2026-03-18", "close": 4.51, "volume": 300772.0}, {"date": "2026-03-19", "close": 4.64, "volume": 344953.0}, {"date": "2026-03-20", "close": 4.64, "volume": 474947.0}, {"date": "2026-03-23", "close": 4.76, "volume": 295644.0}, {"date": "2026-03-24", "close": 4.66, "volume": 262173.0}, {"date": "2026-03-25", "close": 4.57, "volume": 199845.0}, {"date": "2026-03-26", "close": 4.49, "volume": 111609.0}, {"date": "2026-03-27", "close": 4.26, "volume": 137070.0}, {"date": "2026-03-30", "close": 4.07, "volume": 149861.0}, {"date": "2026-03-31", "close": 4.25, "volume": 89160.0}, {"date": "2026-04-01", "close": 4.34, "volume": 98849.0}, {"date": "2026-04-02", "close": 4.27, "volume": 139841.0}, {"date": "2026-04-06", "close": 4.24, "volume": 132707.0}, {"date": "2026-04-07", "close": 4.26, "volume": 107150.0}, {"date": "2026-04-08", "close": 4.27, "volume": 112036.0}, {"date": "2026-04-09", "close": 4.23, "volume": 120140.0}, {"date": "2026-04-10", "close": 4.13, "volume": 106096.0}, {"date": "2026-04-13", "close": 4.3, "volume": 108862.0}, {"date": "2026-04-14", "close": 4.51, "volume": 168054.0}, {"date": "2026-04-15", "close": 4.57, "volume": 102804.0}, {"date": "2026-04-16", "close": 4.47, "volume": 96346.0}, {"date": "2026-04-17", "close": 4.58, "volume": 128508.0}, {"date": "2026-04-20", "close": 4.35, "volume": 188854.0}, {"date": "2026-04-21", "close": 4.23, "volume": 118458.0}, {"date": "2026-04-22", "close": 4.21, "volume": 192150.0}, {"date": "2026-04-23", "close": 4.15, "volume": 128397.0}, {"date": "2026-04-24", "close": 4.13, "volume": 252413.0}, {"date": "2026-04-27", "close": 4.1, "volume": 331662.0}, {"date": "2026-04-28", "close": 3.9, "volume": 175819.0}, {"date": "2026-04-29", "close": 3.8, "volume": 241990.0}, {"date": "2026-04-30", "close": 3.99, "volume": 284648.0}, {"date": "2026-05-01", "close": 3.97, "volume": 158661.0}, {"date": "2026-05-04", "close": 4.02, "volume": 182996.0}, {"date": "2026-05-05", "close": 4.01, "volume": 191388.0}, {"date": "2026-05-06", "close": 4.11, "volume": 445580.0}, {"date": "2026-05-07", "close": 3.93, "volume": 145888.0}, {"date": "2026-05-08", "close": 4.04, "volume": 197110.0}, {"date": "2026-05-11", "close": 3.91, "volume": 193343.0}, {"date": "2026-05-12", "close": 4.06, "volume": 137923.0}, {"date": "2026-05-13", "close": 4.06, "volume": 192097.0}, {"date": "2026-05-14", "close": 4.11, "volume": 627258.0}, {"date": "2026-05-15", "close": 3.72, "volume": 439337.0}, {"date": "2026-05-18", "close": 3.98, "volume": 414293.0}, {"date": "2026-05-19", "close": 4.0, "volume": 490744.0}, {"date": "2026-05-20", "close": 3.98, "volume": 93238.0}, {"date": "2026-05-21", "close": 4.1, "volume": 287659.0}, {"date": "2026-05-22", "close": 4.06, "volume": 198269.0}, {"date": "2026-05-26", "close": 3.97, "volume": 351616.0}, {"date": "2026-05-27", "close": 3.95, "volume": 135669.0}, {"date": "2026-05-28", "close": 3.98, "volume": 124093.0}, {"date": "2026-05-29", "close": 3.91, "volume": 192999.0}, {"date": "2026-06-01", "close": 3.83, "volume": 292724.0}, {"date": "2026-06-02", "close": 3.91, "volume": 183898.0}, {"date": "2026-06-03", "close": 3.86, "volume": 240608.0}, {"date": "2026-06-04", "close": 3.99, "volume": 152747.0}, {"date": "2026-06-05", "close": 3.9, "volume": 138771.0}, {"date": "2026-06-08", "close": 3.95, "volume": 104457.0}, {"date": "2026-06-09", "close": 4.03, "volume": 187789.0}, {"date": "2026-06-10", "close": 4.02, "volume": 288739.0}, {"date": "2026-06-11", "close": 4.07, "volume": 163536.0}, {"date": "2026-06-12", "close": 4.1, "volume": 556333.0}, {"date": "2026-06-15", "close": 3.97, "volume": 157086.0}, {"date": "2026-06-16", "close": 3.85, "volume": 479402.0}, {"date": "2026-06-17", "close": 3.87, "volume": 270846.0}, {"date": "2026-06-18", "close": 3.99, "volume": 319616.0}, {"date": "2026-06-22", "close": 4.08, "volume": 260352.0}, {"date": "2026-06-23", "close": 4.04, "volume": 97588.0}, {"date": "2026-06-24", "close": 3.98, "volume": 143040.0}, {"date": "2026-06-25", "close": 3.9, "volume": 220382.0}, {"date": "2026-06-26", "close": 4.24, "volume": 5421177.0}, {"date": "2026-06-29", "close": 4.75, "volume": 633771.0}, {"date": "2026-06-30", "close": 4.315, "volume": 412037.0}, {"date": "2026-07-01", "close": 4.3, "volume": 267436.0}, {"date": "2026-07-02", "close": 4.19, "volume": 252842.0}, {"date": "2026-07-06", "close": 4.08, "volume": 266534.0}, {"date": "2026-07-07", "close": 3.96, "volume": 259105.0}, {"date": "2026-07-08", "close": 3.92, "volume": 272586.0}, {"date": "2026-07-09", "close": 3.92, "volume": 203737.0}, {"date": "2026-07-10", "close": 3.99, "volume": 161464.0}, {"date": "2026-07-13", "close": 3.82, "volume": 218293.0}, {"date": "2026-07-14", "close": 3.69, "volume": 361841.0}, {"date": "2026-07-15", "close": 3.65, "volume": 188559.0}, {"date": "2026-07-16", "close": 3.72, "volume": 186890.0}, {"date": "2026-07-17", "close": 3.68, "volume": 200318.0}, {"date": "2026-07-20", "close": 3.71, "volume": 139585.0}, {"date": "2026-07-21", "close": 3.69, "volume": 285471.0}, {"date": "2026-07-22", "close": 3.63, "volume": 172710.0}, {"date": "2026-07-23", "close": 3.64, "volume": 161410.0}, {"date": "2026-07-24", "close": 3.74, "volume": 149342.0}, {"date": "2026-07-27", "close": 3.82, "volume": 180776.0}, {"date": "2026-07-28", "close": 3.86, "volume": 194383.0}, {"date": "2026-07-29", "close": 3.8, "volume": 256023.0}, {"date": "2026-07-30", "close": 3.99, "volume": 144196.0}, {"date": "2026-07-31", "close": 3.98, "volume": 153852.0}, {"date": "2026-08-03", "close": 4.12, "volume": 187236.0}, {"date": "2026-08-04", "close": 4.27, "volume": 151795.0}, {"date": "2026-08-05", "close": 4.22, "volume": 148280.0}, {"date": "2026-08-06", "close": 4.15, "volume": 149132.0}, {"date": "2026-08-07", "close": 4.24, "volume": 103915.0}, {"date": "2026-08-10", "close": 4.46, "volume": 166405.0}, {"date": "2026-08-11", "close": 4.4, "volume": 345487.0}, {"date": "2026-08-12", "close": 4.42, "volume": 207748.0}, {"date": "2026-08-13", "close": 4.45, "volume": 226834.0}, {"date": "2026-08-14", "close": 4.41, "volume": 142770.0}, {"date": "2026-08-17", "close": 4.72, "volume": 221586.0}, {"date": "2026-08-18", "close": 5.66, "volume": 2063439.0}, {"date": "2026-08-19", "close": 5.55, "volume": 463861.0}, {"date": "2026-08-20", "close": 5.43, "volume": 209559.0}, {"date": "2026-08-21", "close": 5.36, "volume": 276667.0}, {"date": "2026-08-24", "close": 5.44, "volume": 249529.0}, {"date": "2026-08-25", "close": 5.36, "volume": 169596.0}, {"date": "2026-08-26", "close": 5.26, "volume": 391713.0}, {"date": "2026-08-27", "close": 5.11, "volume": 220532.0}, {"date": "2026-08-28", "close": 5.185, "volume": 154456.0}, {"date": "2026-08-31", "close": 5.04, "volume": 276551.0}, {"date": "2026-09-01", "close": 4.9, "volume": 214524.0}, {"date": "2026-09-02", "close": 4.95, "volume": 240379.0}, {"date": "2026-09-03", "close": 4.74, "volume": 325585.0}, {"date": "2026-09-04", "close": 5.08, "volume": 478138.0}, {"date": "2026-09-08", "close": 5.43, "volume": 359336.0}, {"date": "2026-09-09", "close": 5.45, "volume": 198556.0}], "refreshing": true}