{"ticker": "ONMD", "overview": {"cik": "1849380", "ticker": "ONMD", "name": "OneMedNet Corp", "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "sic": "8731", "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001493152-26-046931", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046909", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046908", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046648", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046652", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-30", "title": "Form 424B3", "accession": "0001493152-26-044982", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-30", "title": "Form 424B3", "accession": "0001493152-26-044978", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044801", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043943", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042642", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "Form 424B3", "accession": "0001493152-26-039301", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "Form 424B3", "accession": "0001493152-26-039299", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-19", "title": "Proxy statement", "accession": "0001493152-26-039206", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038461", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036660", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-07", "title": "Form PRE 14A", "accession": "0001493152-26-036636", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034599", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-13", "title": "Form 424B3", "accession": "0001493152-26-032953", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002260", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-08", "title": "Form S-1/A", "accession": "0001493152-26-032512", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-01", "title": "IPO registration", "accession": "0001493152-26-031598", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031590", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029880", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029878", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001493152-26-028988", "price_sensitive": false}]}, "description": "OneMedNet Corp trades as ONMD on the NASDAQ and is registered in the United States, classified under Services-Commercial Physical & Biological Research (SIC 8731). Privy Trades holds 25 insider filings for the company, from December 2023 to October 2026. Across those, 5 insiders disclosed 17 open-market purchases totalling $6.18M against 3 sales totalling $321.68K. The most recent filing on record is dated 9 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 6176661.5262, "sell_n": 3, "sell_sum": 321676.9545, "net": 5854984.5717, "insiders": 5, "first_date": "2023-12-07", "last_date": "2026-10-09"}, "metrics": {"ticker": "ONMD", "has_prices": true, "as_of": "2026-10-12", "last": 3.93, "prev_close": 4.3, "change": -0.36999999999999966, "change_pct": -0.0860465116279069, "session_volume": 42839.0, "vwap_5": 4.584874711091787, "vwap_20": 5.934562588445567, "vwap_60": 6.585367852376713, "vwap_250": 10.756251736397262, "high_52w": 19.5, "low_52w": 3.93, "avg_volume_20": 70608.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-046908", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 249998.04, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Executive suite buys $250K of ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1991132/000149315226046908/0001493152-26-046908-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}, {"id": "0001493152-26-046909", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 750001.24, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Board member picks up $750K of ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226046909/0001493152-26-046909-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38389}, {"id": "0001493152-26-046652", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Aaron Green", "who_key": "Green Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 47762.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The corner office trims ONMD: $48K", "source_url": "https://www.sec.gov/Archives/edgar/data/1990275/000149315226046652/0001493152-26-046652-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "0001493152-26-046648", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Robert Lawrence Golden", "who_key": "Golden Robert Lawrence", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 55290.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO sells $55K of ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226046648/0001493152-26-046648-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61429}, {"id": "0001493152-26-036660", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999999.7499999999, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "A director backs ONMD with $1000K", "source_url": "https://www.sec.gov/Archives/edgar/data/1989846/000149315226036660/0001493152-26-036660-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001493152-26-029878", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99999.9, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "3 insiders pile into ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226029878/0001493152-26-029878-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "0001493152-26-029880", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Aaron Green", "who_key": "Green Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21011.445, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "ONMD catches the CEO's eye: $21K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226029880/0001493152-26-029880-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "0001493152-26-028988", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100000.12, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "4 insiders now buying ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226028988/0001493152-26-028988-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001493152-26-028793", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Aaron Green", "who_key": "Green Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30696.6512, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 4 insiders into ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226028793/0001493152-26-028793-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202549}, {"id": "0001493152-26-028585", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999.9, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "ONMD draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226028585/0001493152-26-028585-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001493152-26-024642", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249999.81000000003, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "4 insiders pile into ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226024642/0001493152-26-024642-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242869}, {"id": "0001493152-26-018860", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 749999.14, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The whole bench is buying ONMD \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226018860/0001493152-26-018860-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278869}, {"id": "0001493152-26-018861", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 749999.62, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 4 buying ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226018861/0001493152-26-018861-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0001493152-25-025270", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Kenneth Alleyne", "who_key": "Alleyne Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on ONMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025270/0001493152-25-025270-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491989}, {"id": "0001493152-25-025273", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Andrew B. Zeinfeld", "who_key": "Zeinfeld Andrew B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on ONMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025273/0001493152-25-025273-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491989}, {"id": "0001493152-25-025271", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jair Clarke", "who_key": "Clarke Jair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on ONMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025271/0001493152-25-025271-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491989}, {"id": "0001493152-25-025272", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Sherry Coonse McCraw", "who_key": "McCraw Sherry Coonse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on ONMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025272/0001493152-25-025272-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491989}, {"id": "0001493152-25-025276", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Aaron Green", "who_key": "Green Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 274084.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on ONMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025276/0001493152-25-025276-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491989}, {"id": "0001493152-25-029137", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Aaron Green", "who_key": "Green Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 218624.7945, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO cashes out $219K of ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225029137/0001493152-25-029137-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503509}, {"id": "0001493152-25-025274", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Eric Casaburi", "who_key": "Casaburi Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39262.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "5 insiders pile into ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025274/0001493152-25-025274-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552469}, {"id": "0001493152-25-025279", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 959585.63, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 4 insiders into ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025279/0001493152-25-025279-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581269}, {"id": "0001493152-25-025277", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1049474.52, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "ONMD draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025277/0001493152-25-025277-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582709}, {"id": "0001493152-25-025278", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8928.68, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "ONMD draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025278/0001493152-25-025278-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985909}, {"id": "0001493152-25-025269", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17192.08, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "6 insiders pile into ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025269/0001493152-25-025269-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1451029}, {"id": "0001493152-25-025275", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Robert Lawrence Golden", "who_key": "Golden Robert Lawrence", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 513.0, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "4 insiders pile into ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025275/0001493152-25-025275-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528789}], "recent_buys": [{"id": "0001493152-26-046908", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 249998.04, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Executive suite buys $250K of ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1991132/000149315226046908/0001493152-26-046908-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}, {"id": "0001493152-26-046909", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 750001.24, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Board member picks up $750K of ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226046909/0001493152-26-046909-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38389}, {"id": "0001493152-26-036660", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999999.7499999999, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "A director backs ONMD with $1000K", "source_url": "https://www.sec.gov/Archives/edgar/data/1989846/000149315226036660/0001493152-26-036660-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001493152-26-029880", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Aaron Green", "who_key": "Green Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21011.445, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "ONMD catches the CEO's eye: $21K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226029880/0001493152-26-029880-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "0001493152-26-029878", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99999.9, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "3 insiders pile into ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226029878/0001493152-26-029878-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "0001493152-26-028988", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100000.12, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "4 insiders now buying ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226028988/0001493152-26-028988-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001493152-26-028793", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Aaron Green", "who_key": "Green Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30696.6512, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 4 insiders into ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226028793/0001493152-26-028793-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202549}, {"id": "0001493152-26-028585", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999.9, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "ONMD draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226028585/0001493152-26-028585-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001493152-26-024642", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249999.81000000003, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "4 insiders pile into ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226024642/0001493152-26-024642-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242869}, {"id": "0001493152-26-018860", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 749999.14, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The whole bench is buying ONMD \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226018860/0001493152-26-018860-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278869}, {"id": "0001493152-26-018861", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 749999.62, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 4 buying ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226018861/0001493152-26-018861-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0001493152-25-025274", "src": "INSIDERS", "ticker": "ONMD", "cik": "1849380", "company": "OneMedNet Corp", "company_raw": "OneMedNet Corp", "who": "Eric Casaburi", "who_key": "Casaburi Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39262.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "5 insiders pile into ONMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025274/0001493152-25-025274-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552469}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "OneMedNet Corp - Warrant", "new_value": "OneMedNet Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001849380", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001849380", "applied": 1, "detected_at": "2026-10-26T18:52:26.776154"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ONMD", "new_value": "OneMedNet Corp - Class A Common Stock", "effective": "", "evidence": "ONMD is listed again under the same company (OneMedNet Corp - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.940300"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ONMDW", "new_value": "OneMedNet Corp - Warrant", "effective": "", "evidence": "ONMDW is listed again under the same company (OneMedNet Corp - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.631735"}]}, "key_people": [{"who": "Thomas Kosasa", "who_key": "Kosasa Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3899474.36, "sold": 0, "net": 3899474.36, "trades": 6, "top_score": 52.5, "lean": "buying", "history": [{"action": "BUY", "amount": 750001.24, "date": "2026-10-07", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226046909/0001493152-26-046909-index.htm"}, {"action": "BUY", "amount": 999999.7499999999, "date": "2026-07-30", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1989846/000149315226036660/0001493152-26-036660-index.htm"}, {"action": "BUY", "amount": 99999.9, "date": "2026-06-12", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226028585/0001493152-26-028585-index.htm"}, {"action": "BUY", "amount": 249999.81000000003, "date": "2026-05-18", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226024642/0001493152-26-024642-index.htm"}, {"action": "BUY", "amount": 749999.14, "date": "2026-04-23", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226018860/0001493152-26-018860-index.htm"}, {"action": "BUY", "amount": 1049474.52, "date": "2025-09-24", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025277/0001493152-25-025277-index.htm"}], "latest": {"action": "BUY", "amount": 750001.24, "date": "2026-10-07", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226046909/0001493152-26-046909-index.htm"}}, {"who": "Jeffrey Yu", "who_key": "Yu Jeffrey", "role": "Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2185704.07, "sold": 0, "net": 2185704.07, "trades": 7, "top_score": 59.5, "lean": "buying", "history": [{"action": "BUY", "amount": 249998.04, "date": "2026-10-09", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1991132/000149315226046908/0001493152-26-046908-index.htm"}, {"action": "BUY", "amount": 99999.9, "date": "2026-06-23", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226029878/0001493152-26-029878-index.htm"}, {"action": "BUY", "amount": 100000.12, "date": "2026-06-16", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226028988/0001493152-26-028988-index.htm"}, {"action": "BUY", "amount": 749999.62, "date": "2026-04-01", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226018861/0001493152-26-018861-index.htm"}, {"action": "BUY", "amount": 959585.63, "date": "2025-09-25", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025279/0001493152-25-025279-index.htm"}, {"action": "BUY", "amount": 8928.68, "date": "2024-12-18", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025278/0001493152-25-025278-index.htm"}, {"action": "BUY", "amount": 17192.08, "date": "2024-01-30", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025269/0001493152-25-025269-index.htm"}], "latest": {"action": "BUY", "amount": 249998.04, "date": "2026-10-09", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1991132/000149315226046908/0001493152-26-046908-index.htm"}}, {"who": "Aaron Green", "who_key": "Green Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 51708.0962, "sold": 266386.9545, "net": -214678.8583, "trades": 4, "top_score": 43.3, "lean": "selling", "history": [{"action": "SELL", "amount": 47762.16, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990275/000149315226046652/0001493152-26-046652-index.htm"}, {"action": "BUY", "amount": 21011.445, "date": "2026-06-23", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226029880/0001493152-26-029880-index.htm"}, {"action": "BUY", "amount": 30696.6512, "date": "2026-06-15", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226028793/0001493152-26-028793-index.htm"}, {"action": "SELL", "amount": 218624.7945, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225029137/0001493152-25-029137-index.htm"}], "latest": {"action": "SELL", "amount": 47762.16, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990275/000149315226046652/0001493152-26-046652-index.htm"}}, {"who": "Robert Lawrence Golden", "who_key": "Golden Robert Lawrence", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 513.0, "sold": 55290.0, "net": -54777.0, "trades": 2, "top_score": 24.7, "lean": "selling", "history": [{"action": "SELL", "amount": 55290.0, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226046648/0001493152-26-046648-index.htm"}, {"action": "BUY", "amount": 513.0, "date": "2023-12-07", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025275/0001493152-25-025275-index.htm"}], "latest": {"action": "SELL", "amount": 55290.0, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315226046648/0001493152-26-046648-index.htm"}}, {"who": "Eric Casaburi", "who_key": "Casaburi Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39262.0, "sold": 0, "net": 39262.0, "trades": 1, "top_score": 37.0, "lean": "buying", "history": [{"action": "BUY", "amount": 39262.0, "date": "2025-10-15", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025274/0001493152-25-025274-index.htm"}], "latest": {"action": "BUY", "amount": 39262.0, "date": "2025-10-15", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849380/000149315225025274/0001493152-25-025274-index.htm"}}], "activity": [{"date": "2026-09-21", "net": -55290.0}, {"date": "2026-09-24", "net": -47762.16}, {"date": "2026-10-07", "net": 750001.24}, {"date": "2026-10-09", "net": 249998.04}], "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001493152-26-046931", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046909", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046908", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046648", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046652", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-30", "title": "Form 424B3", "accession": "0001493152-26-044982", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-30", "title": "Form 424B3", "accession": "0001493152-26-044978", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044801", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043943", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042642", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "Form 424B3", "accession": "0001493152-26-039301", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "Form 424B3", "accession": "0001493152-26-039299", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-19", "title": "Proxy statement", "accession": "0001493152-26-039206", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038461", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036660", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-07", "title": "Form PRE 14A", "accession": "0001493152-26-036636", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034599", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-13", "title": "Form 424B3", "accession": "0001493152-26-032953", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002260", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-08", "title": "Form S-1/A", "accession": "0001493152-26-032512", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-01", "title": "IPO registration", "accession": "0001493152-26-031598", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031590", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029880", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029878", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001493152-26-028988", "price_sensitive": false}], "performance": {"ticker": "ONMD", "has_prices": true, "summary": {"n": 17, "avg": -0.4700745202876725, "win_rate": 0.0, "best": -0.0860465116279069, "worst": -0.8581227436823105, "as_of": "2026-10-12"}, "buys": [{"who": "Yu Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer, Director, 10% Owner", "amount": 249998.04, "date": "2026-10-09", "score": 48.3, "ref_price": 4.3, "return": -0.0860465116279069}, {"who": "Kosasa Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 750001.24, "date": "2026-10-07", "score": 50.6, "ref_price": 4.91, "return": -0.1995926680244399}, {"who": "Kosasa Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 999999.7499999999, "date": "2026-07-30", "score": 52.3, "ref_price": 7.28, "return": -0.46016483516483514}, {"who": "Green Aaron", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21011.445, "date": "2026-06-23", "score": 41.4, "ref_price": 6.0, "return": -0.345}, {"who": "Yu Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer, Director, 10% Owner", "amount": 99999.9, "date": "2026-06-23", "score": 43.1, "ref_price": 6.0, "return": -0.345}, {"who": "Yu Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer, Director, 10% Owner", "amount": 100000.12, "date": "2026-06-16", "score": 43.1, "ref_price": 5.011, "return": -0.2157254041109559}, {"who": "Green Aaron", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 30696.6512, "date": "2026-06-15", "score": 43.3, "ref_price": 5.58, "return": -0.29569892473118276}, {"who": "Kosasa Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 99999.9, "date": "2026-06-12", "score": 39.2, "ref_price": 5.435, "return": -0.2769089236430542}, {"who": "Kosasa Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 249999.81000000003, "date": "2026-05-18", "score": 44.0, "ref_price": 8.46, "return": -0.5354609929078015}, {"who": "Kosasa Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 749999.14, "date": "2026-04-23", "score": 50.1, "ref_price": 8.887, "return": -0.5577810284685496}, {"who": "Yu Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer, Director, 10% Owner", "amount": 749999.62, "date": "2026-04-01", "score": 55.1, "ref_price": 8.437, "return": -0.5341946189403817}, {"who": "Casaburi Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39262.0, "date": "2025-10-15", "score": 37.0, "ref_price": 27.7, "return": -0.8581227436823105}, {"who": "Yu Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer, Director", "amount": 959585.63, "date": "2025-09-25", "score": 59.5, "ref_price": 10.7, "return": -0.6327102803738318}, {"who": "Kosasa Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1049474.52, "date": "2025-09-24", "score": 52.5, "ref_price": 10.0, "return": -0.607}, {"who": "Yu Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer, Director", "amount": 8928.68, "date": "2024-12-18", "score": 30.7, "ref_price": 9.652, "return": -0.5928305014504766}, {"who": "Yu Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer, Director", "amount": 17192.08, "date": "2024-01-30", "score": 33.9, "ref_price": 15.0, "return": -0.738}, {"who": "Golden Robert Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 513.0, "date": "2023-12-07", "score": 24.7, "ref_price": 13.6, "return": -0.7110294117647059}]}, "price_series": [{"date": "2021-06-24", "close": 99.0, "volume": 66430.0}, {"date": "2021-06-25", "close": 99.4, "volume": 7784.0}, {"date": "2021-06-28", "close": 99.5, "volume": 1812.0}, {"date": "2021-06-29", "close": 99.2, "volume": 428.0}, {"date": "2021-06-30", "close": 98.9, "volume": 10369.0}, {"date": "2021-07-01", "close": 100.0, "volume": 16.0}, {"date": "2021-07-02", "close": 100.0, "volume": null}, {"date": "2021-07-06", "close": 99.75, "volume": 82.0}, {"date": "2021-07-07", "close": 102.0, "volume": 20.0}, {"date": "2021-07-08", "close": 99.4, "volume": 5270.0}, {"date": "2021-07-09", "close": 99.3, "volume": 80424.0}, {"date": "2021-07-12", "close": 99.5, "volume": 41921.0}, {"date": "2021-07-13", "close": 99.3, "volume": 3267.0}, {"date": "2021-07-14", "close": 99.5, "volume": 2469.0}, {"date": "2021-07-15", "close": 99.4, "volume": 960.0}, {"date": "2021-07-16", "close": 100.3, "volume": 5315.0}, {"date": "2021-07-19", "close": 100.3, "volume": null}, {"date": "2021-07-20", "close": 99.3, "volume": 179.0}, {"date": "2021-07-21", "close": 99.1, "volume": 1063.0}, {"date": "2021-07-22", "close": 99.0, "volume": 6640.0}, {"date": "2021-07-23", "close": 99.0, "volume": 22652.0}, {"date": "2021-07-26", "close": 99.0, "volume": 740.0}, {"date": "2021-07-27", "close": 99.0, "volume": 150.0}, {"date": "2021-07-28", "close": 99.0, "volume": 10840.0}, {"date": "2021-07-29", "close": 99.0, "volume": 17435.0}, {"date": "2021-07-30", "close": 99.0, "volume": null}, {"date": "2021-08-02", "close": 99.3, "volume": 10.0}, {"date": "2021-08-03", "close": 99.45, "volume": 11.0}, {"date": "2021-08-04", "close": 100.4, "volume": 1780.0}, {"date": "2021-08-05", "close": 99.2, "volume": 220.0}, {"date": "2021-08-06", "close": 99.2, "volume": null}, {"date": "2021-08-09", "close": 99.2, "volume": null}, {"date": "2021-08-10", "close": 99.2, "volume": null}, {"date": "2021-08-11", "close": 99.2, "volume": null}, {"date": "2021-08-12", "close": 99.5, "volume": 691.0}, {"date": "2021-08-13", "close": 99.5, "volume": null}, {"date": "2021-08-16", "close": 99.5, "volume": 750.0}, {"date": "2021-08-17", "close": 99.5, "volume": null}, {"date": "2021-08-18", "close": 99.5, "volume": null}, {"date": "2021-08-19", "close": 99.5, "volume": null}, {"date": "2021-08-20", "close": 99.226, "volume": 18.0}, {"date": "2021-08-23", "close": 99.226, "volume": null}, {"date": "2021-08-24", "close": 99.226, "volume": null}, {"date": "2021-08-25", "close": 99.226, "volume": null}, {"date": "2021-08-26", "close": 99.226, "volume": null}, {"date": "2021-08-27", "close": 99.226, "volume": null}, {"date": "2021-08-30", "close": 99.3, "volume": 101.0}, {"date": "2021-08-31", "close": 99.3, "volume": null}, {"date": "2021-09-01", "close": 99.3, "volume": null}, {"date": "2021-09-02", "close": 100.4, "volume": 516.0}, {"date": "2021-09-03", "close": 100.4, "volume": null}, {"date": "2021-09-07", "close": 100.4, "volume": null}, {"date": "2021-09-08", "close": 100.0, "volume": 53.0}, {"date": "2021-09-09", "close": 100.0, "volume": 48.0}, {"date": "2021-09-10", "close": 100.5, "volume": 520.0}, {"date": "2021-09-13", "close": 100.5, "volume": 14.0}, {"date": "2021-09-14", "close": 100.5, "volume": 13.0}, {"date": "2021-09-15", "close": 100.3, "volume": 11.0}, {"date": "2021-09-16", "close": 100.5, "volume": 740.0}, {"date": "2021-09-17", "close": 100.5, "volume": null}, {"date": "2021-09-20", "close": 100.5, "volume": null}, {"date": "2021-09-21", "close": 100.5, "volume": null}, {"date": "2021-09-22", "close": 100.0, "volume": 5031.0}, {"date": "2021-09-23", "close": 100.5, "volume": 162.0}, {"date": "2021-09-24", "close": 100.8, "volume": 73.0}, {"date": "2021-09-27", "close": 100.7, "volume": 99.0}, {"date": "2021-09-28", "close": 100.484, "volume": 224.0}, {"date": "2021-09-29", "close": 100.5, "volume": 334.0}, {"date": "2021-09-30", "close": 100.5, "volume": 749.0}, {"date": "2021-10-01", "close": 100.5, "volume": 207.0}, {"date": "2021-10-04", "close": 100.5, "volume": null}, {"date": "2021-10-05", "close": 100.5, "volume": null}, {"date": "2021-10-06", "close": 100.5, "volume": null}, {"date": "2021-10-07", "close": 100.5, "volume": null}, {"date": "2021-10-08", "close": 100.5, "volume": 1714.0}, {"date": "2021-10-11", "close": 100.5, "volume": null}, {"date": "2021-10-12", "close": 100.5, "volume": null}, {"date": "2021-10-13", "close": 100.6, "volume": 50000.0}, {"date": "2021-10-14", "close": 100.6, "volume": null}, {"date": "2021-10-15", "close": 100.6, "volume": null}, {"date": "2021-10-18", "close": 100.6, "volume": null}, {"date": "2021-10-19", "close": 100.4, "volume": 14146.0}, {"date": "2021-10-20", "close": 100.5, "volume": 10728.0}, {"date": "2021-10-21", "close": 100.4, "volume": 5239.0}, {"date": "2021-10-22", "close": 100.5, "volume": 5760.0}, {"date": "2021-10-25", "close": 101.0, "volume": 30210.0}, {"date": "2021-10-26", "close": 101.0, "volume": null}, {"date": "2021-10-27", "close": 100.5, "volume": 60.0}, {"date": "2021-10-28", "close": 100.8, "volume": 5132.0}, {"date": "2021-10-29", "close": 100.6, "volume": 1036.0}, {"date": "2021-11-01", "close": 100.6, "volume": null}, {"date": "2021-11-02", "close": 100.8, "volume": 4232.0}, {"date": "2021-11-03", "close": 100.6, "volume": 1255.0}, {"date": "2021-11-04", "close": 100.6, "volume": null}, {"date": "2021-11-05", "close": 100.8, "volume": 2871.0}, {"date": "2021-11-08", "close": 100.7, "volume": 2034.0}, {"date": "2021-11-09", "close": 100.6, "volume": 37.0}, {"date": "2021-11-10", "close": 100.7, "volume": 42061.0}, {"date": "2021-11-11", "close": 100.7, "volume": null}, {"date": "2021-11-12", "close": 100.7, "volume": 4196.0}, {"date": "2021-11-15", "close": 101.4, "volume": 1731.0}, {"date": "2021-11-16", "close": 100.6, "volume": 81.0}, {"date": "2021-11-17", "close": 100.6, "volume": null}, {"date": "2021-11-18", "close": 100.6, "volume": null}, {"date": "2021-11-19", "close": 100.9, "volume": 5202.0}, {"date": "2021-11-22", "close": 100.9, "volume": 5772.0}, {"date": "2021-11-23", "close": 100.844, "volume": 994.0}, {"date": "2021-11-24", "close": 100.9, "volume": 5856.0}, {"date": "2021-11-26", "close": 100.7, "volume": 100.0}, {"date": "2021-11-29", "close": 100.7, "volume": null}, {"date": "2021-11-30", "close": 100.7, "volume": 1124.0}, {"date": "2021-12-01", "close": 100.7, "volume": null}, {"date": "2021-12-02", "close": 101.1, "volume": 21.0}, {"date": "2021-12-03", "close": 100.7, "volume": 360.0}, {"date": "2021-12-06", "close": 100.7, "volume": 125.0}, {"date": "2021-12-07", "close": 100.723, "volume": 24.0}, {"date": "2021-12-08", "close": 100.7, "volume": 805.0}, {"date": "2021-12-09", "close": 100.9, "volume": 8601.0}, {"date": "2021-12-10", "close": 100.7, "volume": 1040.0}, {"date": "2021-12-13", "close": 100.7, "volume": 1122.0}, {"date": "2021-12-14", "close": 100.7, "volume": null}, {"date": "2021-12-15", "close": 100.7, "volume": null}, {"date": "2021-12-16", "close": 100.6, "volume": 5288.0}, {"date": "2021-12-17", "close": 100.9, "volume": 814.0}, {"date": "2021-12-20", "close": 100.9, "volume": null}, {"date": "2021-12-21", "close": 100.9, "volume": 35.0}, {"date": "2021-12-22", "close": 100.7, "volume": 1635.0}, {"date": "2021-12-23", "close": 100.95, "volume": 6005.0}, {"date": "2021-12-27", "close": 100.95, "volume": null}, {"date": "2021-12-28", "close": 100.95, "volume": null}, {"date": "2021-12-29", "close": 100.95, "volume": null}, {"date": "2021-12-30", "close": 100.95, "volume": null}, {"date": "2021-12-31", "close": 101.0, "volume": 3410.0}, {"date": "2022-01-03", "close": 100.674, "volume": 15.0}, {"date": "2022-01-04", "close": 100.674, "volume": null}, {"date": "2022-01-05", "close": 101.1, "volume": 10.0}, {"date": "2022-01-06", "close": 101.1, "volume": null}, {"date": "2022-01-07", "close": 101.1, "volume": null}, {"date": "2022-01-10", "close": 101.1, "volume": null}, {"date": "2022-01-11", "close": 101.1, "volume": null}, {"date": "2022-01-12", "close": 101.1, "volume": 30.0}, {"date": "2022-01-13", "close": 100.75, "volume": 357.0}, {"date": "2022-01-14", "close": 100.9, "volume": 23053.0}, {"date": "2022-01-18", "close": 101.1, "volume": 4295.0}, {"date": "2022-01-19", "close": 101.1, "volume": 72.0}, {"date": "2022-01-20", "close": 101.2, "volume": 50.0}, {"date": "2022-01-21", "close": 101.0, "volume": 7634.0}, {"date": "2022-01-24", "close": 101.15, "volume": 320.0}, {"date": "2022-01-25", "close": 101.2, "volume": 2743.0}, {"date": "2022-01-26", "close": 101.2, "volume": null}, {"date": "2022-01-27", "close": 100.85, "volume": 5569.0}, {"date": "2022-01-28", "close": 100.85, "volume": null}, {"date": "2022-01-31", "close": 100.85, "volume": null}, {"date": "2022-02-01", "close": 101.35, "volume": 50.0}, {"date": "2022-02-02", "close": 101.352, "volume": 1197.0}, {"date": "2022-02-03", "close": 101.4, "volume": 4758.0}, {"date": "2022-02-04", "close": 101.4, "volume": null}, {"date": "2022-02-07", "close": 101.4, "volume": null}, {"date": "2022-02-08", "close": 101.3, "volume": 630.0}, {"date": "2022-02-09", "close": 101.3, "volume": null}, {"date": "2022-02-10", "close": 101.3, "volume": null}, {"date": "2022-02-11", "close": 101.3, "volume": null}, {"date": "2022-02-14", "close": 101.5, "volume": 14.0}, {"date": "2022-02-15", "close": 101.5, "volume": null}, {"date": "2022-02-16", "close": 101.5, "volume": null}, {"date": "2022-02-17", "close": 101.5, "volume": null}, {"date": "2022-02-18", "close": 101.5, "volume": null}, {"date": "2022-02-22", "close": 101.5, "volume": null}, {"date": "2022-02-23", "close": 101.5, "volume": 130.0}, {"date": "2022-02-24", "close": 101.35, "volume": 21.0}, {"date": "2022-02-25", "close": 101.2, "volume": 100.0}, {"date": "2022-02-28", "close": 101.5, "volume": 1919.0}, {"date": "2022-03-01", "close": 101.5, "volume": 48.0}, {"date": "2022-03-02", "close": 101.3, "volume": 252.0}, {"date": "2022-03-03", "close": 101.5, "volume": 80.0}, {"date": "2022-03-04", "close": 101.5, "volume": null}, {"date": "2022-03-07", "close": 101.5, "volume": 51.0}, {"date": "2022-03-08", "close": 101.5, "volume": null}, {"date": "2022-03-09", "close": 101.5, "volume": null}, {"date": "2022-03-10", "close": 101.5, "volume": null}, {"date": "2022-03-11", "close": 101.5, "volume": null}, {"date": "2022-03-14", "close": 101.6, "volume": 80.0}, {"date": "2022-03-15", "close": 101.5, "volume": 2408.0}, {"date": "2022-03-16", "close": 101.5, "volume": null}, {"date": "2022-03-17", "close": 101.5, "volume": null}, {"date": "2022-03-18", "close": 101.5, "volume": null}, {"date": "2022-03-21", "close": 101.5, "volume": null}, {"date": "2022-03-22", "close": 101.5, "volume": null}, {"date": "2022-03-23", "close": 101.65, "volume": 1415.0}, {"date": "2022-03-24", "close": 101.6, "volume": 10000.0}, {"date": "2022-03-25", "close": 101.6, "volume": 5613.0}, {"date": "2022-03-28", "close": 101.7, "volume": 1242.0}, {"date": "2022-03-29", "close": 101.7, "volume": null}, {"date": "2022-03-30", "close": 101.75, "volume": 32.0}, {"date": "2022-03-31", "close": 101.75, "volume": null}, {"date": "2022-04-01", "close": 101.8, "volume": 32.0}, {"date": "2022-04-04", "close": 101.8, "volume": 852.0}, {"date": "2022-04-05", "close": 101.8, "volume": 250.0}, {"date": "2022-04-06", "close": 101.777, "volume": 1329.0}, {"date": "2022-04-07", "close": 101.8, "volume": 3500.0}, {"date": "2022-04-08", "close": 101.9, "volume": 538.0}, {"date": "2022-04-11", "close": 101.9, "volume": 211.0}, {"date": "2022-04-12", "close": 101.9, "volume": 22.0}, {"date": "2022-04-13", "close": 101.9, "volume": 1527.0}, {"date": "2022-04-14", "close": 101.95, "volume": 1013.0}, {"date": "2022-04-18", "close": 101.9, "volume": 3349.0}, {"date": "2022-04-19", "close": 102.0, "volume": 520.0}, {"date": "2022-04-20", "close": 102.0, "volume": 35010.0}, {"date": "2022-04-21", "close": 102.0, "volume": null}, {"date": "2022-04-22", "close": 102.0, "volume": 270.0}, {"date": "2022-04-25", "close": 102.1, "volume": 10758.0}, {"date": "2022-04-26", "close": 102.1, "volume": 8520.0}, {"date": "2022-04-27", "close": 102.1, "volume": 74.0}, {"date": "2022-04-28", "close": 102.2, "volume": 20826.0}, {"date": "2022-04-29", "close": 102.1, "volume": 1095.0}, {"date": "2022-05-02", "close": 102.1, "volume": 116.0}, {"date": "2022-05-03", "close": 102.1, "volume": 70.0}, {"date": "2022-05-04", "close": 102.1, "volume": null}, {"date": "2022-05-05", "close": 102.2, "volume": 70.0}, {"date": "2022-05-06", "close": 102.2, "volume": 760.0}, {"date": "2022-05-09", "close": 102.2, "volume": 1256.0}, {"date": "2022-05-10", "close": 102.3, "volume": 2280.0}, {"date": "2022-05-11", "close": 102.3, "volume": null}, {"date": "2022-05-12", "close": 102.1, "volume": 49.0}, {"date": "2022-05-13", "close": 102.1, "volume": 19.0}, {"date": "2022-05-16", "close": 102.0, "volume": 60.0}, {"date": "2022-05-17", "close": 102.0, "volume": null}, {"date": "2022-05-18", "close": 102.1, "volume": 60.0}, {"date": "2022-05-19", "close": 102.1, "volume": 60.0}, {"date": "2022-05-20", "close": 102.1, "volume": null}, {"date": "2022-05-23", "close": 102.1, "volume": null}, {"date": "2022-05-24", "close": 102.1, "volume": null}, {"date": "2022-05-25", "close": 102.3, "volume": 103.0}, {"date": "2022-05-26", "close": 102.3, "volume": null}, {"date": "2022-05-27", "close": 102.4, "volume": 98.0}, {"date": "2022-05-31", "close": 102.2, "volume": 60.0}, {"date": "2022-06-01", "close": 102.2, "volume": 1890.0}, {"date": "2022-06-02", "close": 102.4, "volume": 1164.0}, {"date": "2022-06-03", "close": 102.3, "volume": 70.0}, {"date": "2022-06-06", "close": 102.3, "volume": 100.0}, {"date": "2022-06-07", "close": 102.3, "volume": null}, {"date": "2022-06-08", "close": 102.4, "volume": 237.0}, {"date": "2022-06-09", "close": 102.3, "volume": 30.0}, {"date": "2022-06-10", "close": 102.3, "volume": null}, {"date": "2022-06-13", "close": 102.3, "volume": null}, {"date": "2022-06-14", "close": 102.4, "volume": 425.0}, {"date": "2022-06-15", "close": 102.4, "volume": 44.0}, {"date": "2022-06-16", "close": 102.45, "volume": 38.0}, {"date": "2022-06-17", "close": 102.45, "volume": null}, {"date": "2022-06-21", "close": 102.4, "volume": 600.0}, {"date": "2022-06-22", "close": 102.4, "volume": 113.0}, {"date": "2022-06-23", "close": 102.4, "volume": null}, {"date": "2022-06-24", "close": 102.4, "volume": null}, {"date": "2022-06-27", "close": 102.4, "volume": null}, {"date": "2022-06-28", "close": 102.5, "volume": 90.0}, {"date": "2022-06-29", "close": 102.5, "volume": null}, {"date": "2022-06-30", "close": 102.5, "volume": null}, {"date": "2022-07-01", "close": 102.6, "volume": 1090.0}, {"date": "2022-07-05", "close": 102.6, "volume": null}, {"date": "2022-07-06", "close": 102.6, "volume": null}, {"date": "2022-07-07", "close": 102.6, "volume": null}, {"date": "2022-07-08", "close": 102.6, "volume": null}, {"date": "2022-07-11", "close": 102.6, "volume": null}, {"date": "2022-07-12", "close": 102.6, "volume": null}, {"date": "2022-07-13", "close": 102.6, "volume": null}, {"date": "2022-07-14", "close": 102.6, "volume": null}, {"date": "2022-07-15", "close": 102.8, "volume": 1300.0}, {"date": "2022-07-18", "close": 102.8, "volume": null}, {"date": "2022-07-19", "close": 102.9, "volume": 40.0}, {"date": "2022-07-20", "close": 102.9, "volume": null}, {"date": "2022-07-21", "close": 102.9, "volume": null}, {"date": "2022-07-22", "close": 102.9, "volume": null}, {"date": "2022-07-25", "close": 102.9, "volume": 29.0}, {"date": "2022-07-26", "close": 102.9, "volume": 1655.0}, {"date": "2022-07-27", "close": 103.0, "volume": 10.0}, {"date": "2022-07-28", "close": 103.0, "volume": 2279.0}, {"date": "2022-07-29", "close": 103.0, "volume": 368.0}, {"date": "2022-08-01", "close": 103.0, "volume": null}, {"date": "2022-08-02", "close": 103.0, "volume": null}, {"date": "2022-08-03", "close": 103.0, "volume": null}, {"date": "2022-08-04", "close": 103.0, "volume": null}, {"date": "2022-08-05", "close": 103.1, "volume": 1550.0}, {"date": "2022-08-08", "close": 103.0, "volume": 254.0}, {"date": "2022-08-09", "close": 103.0, "volume": 20.0}, {"date": "2022-08-10", "close": 103.0, "volume": null}, {"date": "2022-08-11", "close": 103.1, "volume": 71.0}, {"date": "2022-08-12", "close": 103.1, "volume": null}, {"date": "2022-08-15", "close": 103.2, "volume": 105.0}, {"date": "2022-08-16", "close": 103.2, "volume": null}, {"date": "2022-08-17", "close": 103.3, "volume": 1100.0}, {"date": "2022-08-18", "close": 103.3, "volume": null}, {"date": "2022-08-19", "close": 103.4, "volume": 750.0}, {"date": "2022-08-22", "close": 103.327, "volume": 56.0}, {"date": "2022-08-23", "close": 103.327, "volume": null}, {"date": "2022-08-24", "close": 103.327, "volume": null}, {"date": "2022-08-25", "close": 103.3, "volume": 135.0}, {"date": "2022-08-26", "close": 103.4, "volume": 101.0}, {"date": "2022-08-29", "close": 103.4, "volume": null}, {"date": "2022-08-30", "close": 103.4, "volume": 16.0}, {"date": "2022-08-31", "close": 103.4, "volume": null}, {"date": "2022-09-01", "close": 103.4, "volume": null}, {"date": "2022-09-02", "close": 103.5, "volume": 405.0}, {"date": "2022-09-06", "close": 103.4, "volume": 296.0}, {"date": "2022-09-07", "close": 103.5, "volume": 46.0}, {"date": "2022-09-08", "close": 103.4, "volume": 330.0}, {"date": "2022-09-09", "close": 103.6, "volume": 61.0}, {"date": "2022-09-12", "close": 103.6, "volume": 274.0}, {"date": "2022-09-13", "close": 103.5, "volume": 4269.0}, {"date": "2022-09-14", "close": 103.55, "volume": 1936.0}, {"date": "2022-09-15", "close": 103.6, "volume": 41.0}, {"date": "2022-09-16", "close": 103.6, "volume": null}, {"date": "2022-09-19", "close": 103.6, "volume": 902.0}, {"date": "2022-09-20", "close": 103.6, "volume": 3056.0}, {"date": "2022-09-21", "close": 103.6, "volume": null}, {"date": "2022-09-22", "close": 103.6, "volume": null}, {"date": "2022-09-23", "close": 103.6, "volume": null}, {"date": "2022-09-26", "close": 103.6, "volume": null}, {"date": "2022-09-27", "close": 103.6, "volume": 1168.0}, {"date": "2022-09-28", "close": 103.7, "volume": 173.0}, {"date": "2022-09-29", "close": 103.6, "volume": 1121.0}, {"date": "2022-09-30", "close": 103.6, "volume": null}, {"date": "2022-10-03", "close": 103.7, "volume": 456.0}, {"date": "2022-10-04", "close": 103.8, "volume": 1918.0}, {"date": "2022-10-05", "close": 103.8, "volume": null}, {"date": "2022-10-06", "close": 104.0, "volume": 1123.0}, {"date": "2022-10-07", "close": 104.0, "volume": null}, {"date": "2022-10-10", "close": 104.1, "volume": 200.0}, {"date": "2022-10-11", "close": 104.0, "volume": 588.0}, {"date": "2022-10-12", "close": 104.1, "volume": 70.0}, {"date": "2022-10-13", "close": 104.0, "volume": 35676.0}, {"date": "2022-10-14", "close": 104.0, "volume": 645.0}, {"date": "2022-10-17", "close": 104.2, "volume": 15.0}, {"date": "2022-10-18", "close": 104.2, "volume": null}, {"date": "2022-10-19", "close": 104.1, "volume": 15100.0}, {"date": "2022-10-20", "close": 104.1, "volume": null}, {"date": "2022-10-21", "close": 104.2, "volume": 4191.0}, {"date": "2022-10-24", "close": 104.2, "volume": null}, {"date": "2022-10-25", "close": 104.2, "volume": 18.0}, {"date": "2022-10-26", "close": 104.4, "volume": 11.0}, {"date": "2022-10-27", "close": 104.3, "volume": 40.0}, {"date": "2022-10-28", "close": 104.3, "volume": 19108.0}, {"date": "2022-10-31", "close": 104.3, "volume": 1780.0}, {"date": "2022-11-01", "close": 104.2, "volume": 2974.0}, {"date": "2022-11-02", "close": 104.2, "volume": 4377.0}, {"date": "2022-11-03", "close": 104.1, "volume": 6072.0}, {"date": "2022-11-04", "close": 104.4, "volume": 3580.0}, {"date": "2022-11-07", "close": 104.4, "volume": null}, {"date": "2022-11-08", "close": 104.5, "volume": 65617.0}, {"date": "2022-11-09", "close": 104.5, "volume": 11841.0}, {"date": "2022-11-10", "close": 104.5, "volume": null}, {"date": "2022-11-11", "close": 104.5, "volume": null}, {"date": "2022-11-14", "close": 104.8, "volume": 14005.0}, {"date": "2022-11-15", "close": 104.6, "volume": 192.0}, {"date": "2022-11-16", "close": 105.0, "volume": 44.0}, {"date": "2022-11-17", "close": 105.0, "volume": null}, {"date": "2022-11-18", "close": 105.0, "volume": null}, {"date": "2022-11-21", "close": 104.4, "volume": 252.0}, {"date": "2022-11-22", "close": 104.4, "volume": null}, {"date": "2022-11-23", "close": 104.4, "volume": 120.0}, {"date": "2022-11-25", "close": 104.4, "volume": null}, {"date": "2022-11-28", "close": 104.4, "volume": 17.0}, {"date": "2022-11-29", "close": 104.4, "volume": null}, {"date": "2022-11-30", "close": 104.9, "volume": 36.0}, {"date": "2022-12-01", "close": 104.9, "volume": null}, {"date": "2022-12-02", "close": 104.4, "volume": 10.0}, {"date": "2022-12-05", "close": 104.4, "volume": null}, {"date": "2022-12-06", "close": 104.4, "volume": null}, {"date": "2022-12-07", "close": 104.4, "volume": null}, {"date": "2022-12-08", "close": 105.1, "volume": 22.0}, {"date": "2022-12-09", "close": 105.1, "volume": null}, {"date": "2022-12-12", "close": 105.1, "volume": null}, {"date": "2022-12-13", "close": 105.1, "volume": null}, {"date": "2022-12-14", "close": 104.4, "volume": 21.0}, {"date": "2022-12-15", "close": 104.4, "volume": 851.0}, {"date": "2022-12-16", "close": 104.4, "volume": null}, {"date": "2022-12-19", "close": 104.4, "volume": null}, {"date": "2022-12-20", "close": 104.4, "volume": null}, {"date": "2022-12-21", "close": 104.4, "volume": null}, {"date": "2022-12-22", "close": 104.4, "volume": null}, {"date": "2022-12-23", "close": 104.4, "volume": 10.0}, {"date": "2022-12-27", "close": 104.4, "volume": 56.0}, {"date": "2022-12-28", "close": 104.4, "volume": 20.0}, {"date": "2022-12-29", "close": 104.4, "volume": null}, {"date": "2022-12-30", "close": 104.4, "volume": null}, {"date": "2023-01-03", "close": 104.4, "volume": 29.0}, {"date": "2023-01-04", "close": 104.4, "volume": 49.0}, {"date": "2023-01-05", "close": 104.5, "volume": 22.0}, {"date": "2023-01-06", "close": 104.5, "volume": null}, {"date": "2023-01-09", "close": 104.5, "volume": null}, {"date": "2023-01-10", "close": 104.5, "volume": null}, {"date": "2023-01-11", "close": 104.8, "volume": 160.0}, {"date": "2023-01-12", "close": 105.2, "volume": 12409.0}, {"date": "2023-01-13", "close": 105.2, "volume": null}, {"date": "2023-01-17", "close": 105.2, "volume": null}, {"date": "2023-01-18", "close": 105.5, "volume": 1037.0}, {"date": "2023-01-19", "close": 105.7, "volume": 89.0}, {"date": "2023-01-20", "close": 105.5, "volume": 105.0}, {"date": "2023-01-23", "close": 105.85, "volume": 192.0}, {"date": "2023-01-24", "close": 105.9, "volume": 161.0}, {"date": "2023-01-25", "close": 105.9, "volume": null}, {"date": "2023-01-26", "close": 105.8, "volume": 44.0}, {"date": "2023-01-27", "close": 106.0, "volume": 268.0}, {"date": "2023-01-30", "close": 106.2, "volume": 27.0}, {"date": "2023-01-31", "close": 106.0, "volume": 13490.0}, {"date": "2023-02-01", "close": 105.9, "volume": 229.0}, {"date": "2023-02-02", "close": 105.9, "volume": 23.0}, {"date": "2023-02-03", "close": 106.1, "volume": 98.0}, {"date": "2023-02-06", "close": 106.1, "volume": null}, {"date": "2023-02-07", "close": 106.2, "volume": 12046.0}, {"date": "2023-02-08", "close": 106.2, "volume": null}, {"date": "2023-02-09", "close": 106.1, "volume": 151.0}, {"date": "2023-02-10", "close": 106.1, "volume": 117.0}, {"date": "2023-02-13", "close": 106.1, "volume": null}, {"date": "2023-02-14", "close": 106.25, "volume": 10.0}, {"date": "2023-02-15", "close": 106.25, "volume": 11.0}, {"date": "2023-02-16", "close": 106.25, "volume": null}, {"date": "2023-02-17", "close": 106.25, "volume": null}, {"date": "2023-02-21", "close": 106.25, "volume": null}, {"date": "2023-02-22", "close": 106.3, "volume": 11.0}, {"date": "2023-02-23", "close": 106.3, "volume": null}, {"date": "2023-02-24", "close": 106.3, "volume": null}, {"date": "2023-02-27", "close": 106.3, "volume": 16.0}, {"date": "2023-02-28", "close": 106.3, "volume": null}, {"date": "2023-03-01", "close": 106.75, "volume": 4268.0}, {"date": "2023-03-02", "close": 106.7, "volume": 271.0}, {"date": "2023-03-03", "close": 106.9, "volume": 211.0}, {"date": "2023-03-06", "close": 106.9, "volume": 119.0}, {"date": "2023-03-07", "close": 106.9, "volume": null}, {"date": "2023-03-08", "close": 106.9, "volume": null}, {"date": "2023-03-09", "close": 106.9, "volume": null}, {"date": "2023-03-10", "close": 106.9, "volume": null}, {"date": "2023-03-13", "close": 106.9, "volume": null}, {"date": "2023-03-14", "close": 106.5, "volume": 11.0}, {"date": "2023-03-15", "close": 106.5, "volume": null}, {"date": "2023-03-16", "close": 106.5, "volume": null}, {"date": "2023-03-17", "close": 106.5, "volume": null}, {"date": "2023-03-20", "close": 106.5, "volume": null}, {"date": "2023-03-21", "close": 106.5, "volume": null}, {"date": "2023-03-22", "close": 106.5, "volume": 10.0}, {"date": "2023-03-23", "close": 106.5, "volume": 11.0}, {"date": "2023-03-24", "close": 106.5, "volume": 14.0}, {"date": "2023-03-27", "close": 106.6, "volume": 145.0}, {"date": "2023-03-28", "close": 107.3, "volume": 63.0}, {"date": "2023-03-29", "close": 106.6, "volume": 652.0}, {"date": "2023-03-30", "close": 106.6, "volume": null}, {"date": "2023-03-31", "close": 106.9, "volume": 10.0}, {"date": "2023-04-03", "close": 107.3, "volume": 598.0}, {"date": "2023-04-04", "close": 107.3, "volume": null}, {"date": "2023-04-05", "close": 107.3, "volume": 710.0}, {"date": "2023-04-06", "close": 107.3, "volume": null}, {"date": "2023-04-10", "close": 107.4, "volume": 400.0}, {"date": "2023-04-11", "close": 107.4, "volume": 178.0}, {"date": "2023-04-12", "close": 107.4, "volume": null}, {"date": "2023-04-13", "close": 107.4, "volume": null}, {"date": "2023-04-14", "close": 107.4, "volume": null}, {"date": "2023-04-17", "close": 107.4, "volume": null}, {"date": "2023-04-18", "close": 107.4, "volume": null}, {"date": "2023-04-19", "close": 107.0, "volume": 10.0}, {"date": "2023-04-20", "close": 107.0, "volume": null}, {"date": "2023-04-21", "close": 107.0, "volume": 37.0}, {"date": "2023-04-24", "close": 107.5, "volume": 342.0}, {"date": "2023-04-25", "close": 107.5, "volume": null}, {"date": "2023-04-26", "close": 107.0, "volume": 10.0}, {"date": "2023-04-27", "close": 107.4, "volume": 100.0}, {"date": "2023-04-28", "close": 107.0, "volume": 10.0}, {"date": "2023-05-01", "close": 107.3, "volume": 37.0}, {"date": "2023-05-02", "close": 107.7, "volume": 574.0}, {"date": "2023-05-03", "close": 107.4, "volume": 67.0}, {"date": "2023-05-04", "close": 107.899, "volume": 50.0}, {"date": "2023-05-05", "close": 107.4, "volume": 26.0}, {"date": "2023-05-08", "close": 107.4, "volume": null}, {"date": "2023-05-09", "close": 107.4, "volume": null}, {"date": "2023-05-10", "close": 108.0, "volume": 30.0}, {"date": "2023-05-11", "close": 108.5, "volume": 261.0}, {"date": "2023-05-12", "close": 109.2, "volume": 141.0}, {"date": "2023-05-15", "close": 108.87, "volume": 26.0}, {"date": "2023-05-16", "close": 108.87, "volume": null}, {"date": "2023-05-17", "close": 109.4, "volume": 11808.0}, {"date": "2023-05-18", "close": 109.4, "volume": null}, {"date": "2023-05-19", "close": 109.4, "volume": null}, {"date": "2023-05-22", "close": 109.4, "volume": null}, {"date": "2023-05-23", "close": 109.0, "volume": 179.0}, {"date": "2023-05-24", "close": 109.0, "volume": null}, {"date": "2023-05-25", "close": 109.3, "volume": 86.0}, {"date": "2023-05-26", "close": 109.2, "volume": 7003.0}, {"date": "2023-05-30", "close": 109.2, "volume": null}, {"date": "2023-05-31", "close": 108.0, "volume": 67.0}, {"date": "2023-06-01", "close": 108.0, "volume": null}, {"date": "2023-06-02", "close": 108.0, "volume": null}, {"date": "2023-06-05", "close": 108.0, "volume": null}, {"date": "2023-06-06", "close": 109.3, "volume": 796.0}, {"date": "2023-06-07", "close": 109.3, "volume": null}, {"date": "2023-06-08", "close": 109.3, "volume": null}, {"date": "2023-06-09", "close": 109.05, "volume": 79.0}, {"date": "2023-06-12", "close": 109.05, "volume": null}, {"date": "2023-06-13", "close": 109.05, "volume": null}, {"date": "2023-06-14", "close": 109.05, "volume": null}, {"date": "2023-06-15", "close": 109.05, "volume": null}, {"date": "2023-06-16", "close": 109.05, "volume": null}, {"date": "2023-06-20", "close": 109.4, "volume": 222.0}, {"date": "2023-06-21", "close": 109.4, "volume": null}, {"date": "2023-06-22", "close": 109.4, "volume": null}, {"date": "2023-06-23", "close": 109.4, "volume": null}, {"date": "2023-06-26", "close": 108.9, "volume": 25.0}, {"date": "2023-06-27", "close": 108.9, "volume": null}, {"date": "2023-06-28", "close": 108.9, "volume": null}, {"date": "2023-06-29", "close": 108.9, "volume": null}, {"date": "2023-06-30", "close": 108.9, "volume": null}, {"date": "2023-07-03", "close": 108.9, "volume": null}, {"date": "2023-07-05", "close": 109.3, "volume": 391.0}, {"date": "2023-07-06", "close": 109.5, "volume": 910.0}, {"date": "2023-07-07", "close": 109.5, "volume": null}, {"date": "2023-07-10", "close": 109.5, "volume": null}, {"date": "2023-07-11", "close": 109.5, "volume": null}, {"date": "2023-07-12", "close": 109.5, "volume": null}, {"date": "2023-07-13", "close": 109.5, "volume": null}, {"date": "2023-07-14", "close": 109.5, "volume": null}, {"date": "2023-07-17", "close": 109.5, "volume": null}, {"date": "2023-07-18", "close": 109.5, "volume": null}, {"date": "2023-07-19", "close": 111.0, "volume": 2048.0}, {"date": "2023-07-20", "close": 111.0, "volume": null}, {"date": "2023-07-21", "close": 111.0, "volume": null}, {"date": "2023-07-24", "close": 110.5, "volume": 110.0}, {"date": "2023-07-25", "close": 110.8, "volume": 363.0}, {"date": "2023-07-26", "close": 110.8, "volume": 2256.0}, {"date": "2023-07-27", "close": 110.8, "volume": null}, {"date": "2023-07-28", "close": 110.0, "volume": 21.0}, {"date": "2023-07-31", "close": 111.2, "volume": 568.0}, {"date": "2023-08-01", "close": 110.5, "volume": 1041.0}, {"date": "2023-08-02", "close": 110.5, "volume": 740.0}, {"date": "2023-08-03", "close": 110.5, "volume": 14.0}, {"date": "2023-08-04", "close": 110.5, "volume": null}, {"date": "2023-08-07", "close": 110.9, "volume": 11.0}, {"date": "2023-08-08", "close": 110.9, "volume": null}, {"date": "2023-08-09", "close": 112.0, "volume": 1748.0}, {"date": "2023-08-10", "close": 112.0, "volume": null}, {"date": "2023-08-11", "close": 112.0, "volume": null}, {"date": "2023-08-14", "close": 110.6, "volume": 1178.0}, {"date": "2023-08-15", "close": 110.6, "volume": null}, {"date": "2023-08-16", "close": 110.9, "volume": 20.0}, {"date": "2023-08-17", "close": 110.9, "volume": null}, {"date": "2023-08-18", "close": 112.5, "volume": 5329.0}, {"date": "2023-08-21", "close": 111.75, "volume": 12.0}, {"date": "2023-08-22", "close": 111.75, "volume": null}, {"date": "2023-08-23", "close": 111.75, "volume": null}, {"date": "2023-08-24", "close": 111.75, "volume": null}, {"date": "2023-08-25", "close": 112.5, "volume": 116.0}, {"date": "2023-08-28", "close": 112.5, "volume": null}, {"date": "2023-08-29", "close": 112.5, "volume": null}, {"date": "2023-08-30", "close": 111.601, "volume": 12.0}, {"date": "2023-08-31", "close": 112.7, "volume": 10714.0}, {"date": "2023-09-01", "close": 112.7, "volume": null}, {"date": "2023-09-05", "close": 112.7, "volume": null}, {"date": "2023-09-06", "close": 112.7, "volume": null}, {"date": "2023-09-07", "close": 112.7, "volume": null}, {"date": "2023-09-08", "close": 111.7, "volume": 191.0}, {"date": "2023-09-11", "close": 111.7, "volume": null}, {"date": "2023-09-12", "close": 111.7, "volume": null}, {"date": "2023-09-13", "close": 111.7, "volume": null}, {"date": "2023-09-14", "close": 111.7, "volume": null}, {"date": "2023-09-15", "close": 111.7, "volume": null}, {"date": "2023-09-18", "close": 111.7, "volume": 54.0}, {"date": "2023-09-19", "close": 112.5, "volume": 18890.0}, {"date": "2023-09-20", "close": 111.701, "volume": 1043.0}, {"date": "2023-09-21", "close": 111.701, "volume": null}, {"date": "2023-09-22", "close": 111.7, "volume": 16.0}, {"date": "2023-09-25", "close": 111.7, "volume": null}, {"date": "2023-09-26", "close": 111.7, "volume": null}, {"date": "2023-09-27", "close": 112.5, "volume": 354.0}, {"date": "2023-09-28", "close": 112.6, "volume": 25.0}, {"date": "2023-09-29", "close": 112.6, "volume": null}, {"date": "2023-10-02", "close": 112.5, "volume": 11.0}, {"date": "2023-10-03", "close": 112.6, "volume": 158.0}, {"date": "2023-10-04", "close": 112.6, "volume": null}, {"date": "2023-10-05", "close": 113.4, "volume": 17873.0}, {"date": "2023-10-06", "close": 114.15, "volume": 120.0}, {"date": "2023-10-09", "close": 114.7, "volume": 82.0}, {"date": "2023-10-10", "close": 112.5, "volume": 60199.0}, {"date": "2023-10-11", "close": 112.0, "volume": 6668.0}, {"date": "2023-10-12", "close": 107.3, "volume": 2437.0}, {"date": "2023-10-13", "close": 109.2, "volume": 2461.0}, {"date": "2023-10-16", "close": 109.3, "volume": 409.0}, {"date": "2023-10-17", "close": 112.6, "volume": 585.0}, {"date": "2023-10-18", "close": 109.6, "volume": 3134.0}, {"date": "2023-10-19", "close": 77.5, "volume": 16675.0}, {"date": "2023-10-20", "close": 66.9, "volume": 3314.0}, {"date": "2023-10-23", "close": 60.9, "volume": 3001.0}, {"date": "2023-10-24", "close": 63.2, "volume": 5119.0}, {"date": "2023-10-25", "close": 71.0, "volume": 145512.0}, {"date": "2023-10-26", "close": 64.7, "volume": 13544.0}, {"date": "2023-10-27", "close": 64.9, "volume": 19988.0}, {"date": "2023-10-30", "close": 57.8, "volume": 3019.0}, {"date": "2023-10-31", "close": 55.1, "volume": 6129.0}, {"date": "2023-11-01", "close": 61.9, "volume": 4352.0}, {"date": "2023-11-02", "close": 58.0, "volume": 6623.0}, {"date": "2023-11-03", "close": 57.3, "volume": 1767.0}, {"date": "2023-11-06", "close": 57.2, "volume": 3903.0}, {"date": "2023-11-07", "close": 77.6, "volume": 19343.0}, {"date": "2023-11-08", "close": 52.9, "volume": 10607.0}, {"date": "2023-11-09", "close": 44.9, "volume": 4528.0}, {"date": "2023-11-10", "close": 45.7, "volume": 10789.0}, {"date": "2023-11-13", "close": 42.1, "volume": 3871.0}, {"date": "2023-11-14", "close": 42.0, "volume": 2331.0}, {"date": "2023-11-15", "close": 41.6, "volume": 2830.0}, {"date": "2023-11-16", "close": 44.5, "volume": 1057.0}, {"date": "2023-11-17", "close": 48.8, "volume": 3903.0}, {"date": "2023-11-20", "close": 47.4, "volume": 2264.0}, {"date": "2023-11-21", "close": 42.5, "volume": 2599.0}, {"date": "2023-11-22", "close": 41.0, "volume": 627.0}, {"date": "2023-11-24", "close": 40.6, "volume": 673.0}, {"date": "2023-11-27", "close": 37.9, "volume": 1094.0}, {"date": "2023-11-28", "close": 36.5, "volume": 1050.0}, {"date": "2023-11-29", "close": 35.4, "volume": 387.0}, {"date": "2023-11-30", "close": 42.6, "volume": 1029.0}, {"date": "2023-12-01", "close": 41.4, "volume": 4829.0}, {"date": "2023-12-04", "close": 32.7, "volume": 1837.0}, {"date": "2023-12-05", "close": 18.65, "volume": 14374.0}, {"date": "2023-12-06", "close": 16.8, "volume": 4076.0}, {"date": "2023-12-07", "close": 13.6, "volume": 7793.0}, {"date": "2023-12-08", "close": 11.9, "volume": 3097.0}, {"date": "2023-12-11", "close": 11.0, "volume": 7950.0}, {"date": "2023-12-12", "close": 10.213, "volume": 7402.0}, {"date": "2023-12-13", "close": 8.501, "volume": 7778.0}, {"date": "2023-12-14", "close": 9.251, "volume": 9720.0}, {"date": "2023-12-15", "close": 9.2, "volume": 4689.0}, {"date": "2023-12-18", "close": 8.249, "volume": 8047.0}, {"date": "2023-12-19", "close": 8.697, "volume": 8466.0}, {"date": "2023-12-20", "close": 8.0, "volume": 4690.0}, {"date": "2023-12-21", "close": 11.5, "volume": 219593.0}, {"date": "2023-12-22", "close": 10.2, "volume": 84966.0}, {"date": "2023-12-26", "close": 9.1, "volume": 10470.0}, {"date": "2023-12-27", "close": 8.6, "volume": 17805.0}, {"date": "2023-12-28", "close": 7.8, "volume": 12116.0}, {"date": "2023-12-29", "close": 8.1, "volume": 7011.0}, {"date": "2024-01-02", "close": 7.41, "volume": 3059.0}, {"date": "2024-01-03", "close": 7.946, "volume": 54640.0}, {"date": "2024-01-04", "close": 7.543, "volume": 9332.0}, {"date": "2024-01-05", "close": 7.536, "volume": 4906.0}, {"date": "2024-01-08", "close": 7.631, "volume": 1950.0}, {"date": "2024-01-09", "close": 7.522, "volume": 1732.0}, {"date": "2024-01-10", "close": 7.811, "volume": 10637.0}, {"date": "2024-01-11", "close": 7.3, "volume": 9016.0}, {"date": "2024-01-12", "close": 7.6, "volume": 10472.0}, {"date": "2024-01-16", "close": 6.744, "volume": 7608.0}, {"date": "2024-01-17", "close": 5.89, "volume": 4387.0}, {"date": "2024-01-18", "close": 5.301, "volume": 4478.0}, {"date": "2024-01-19", "close": 4.3, "volume": 12032.0}, {"date": "2024-01-22", "close": 4.41, "volume": 5176.0}, {"date": "2024-01-23", "close": 5.3, "volume": 7935.0}, {"date": "2024-01-24", "close": 5.98, "volume": 8345.0}, {"date": "2024-01-25", "close": 5.689, "volume": 53745.0}, {"date": "2024-01-26", "close": 5.108, "volume": 9620.0}, {"date": "2024-01-29", "close": 13.7, "volume": 7767975.0}, {"date": "2024-01-30", "close": 15.0, "volume": 1521078.0}, {"date": "2024-01-31", "close": 18.9, "volume": 1409391.0}, {"date": "2024-02-01", "close": 16.7, "volume": 450061.0}, {"date": "2024-02-02", "close": 12.0, "volume": 116529.0}, {"date": "2024-02-05", "close": 12.1, "volume": 70927.0}, {"date": "2024-02-06", "close": 12.6, "volume": 32452.0}, {"date": "2024-02-07", "close": 11.7, "volume": 33284.0}, {"date": "2024-02-08", "close": 10.9, "volume": 17640.0}, {"date": "2024-02-09", "close": 11.0, "volume": 48054.0}, {"date": "2024-02-12", "close": 9.66, "volume": 49623.0}, {"date": "2024-02-13", "close": 8.7733, "volume": 21550.0}, {"date": "2024-02-14", "close": 8.959, "volume": 13804.0}, {"date": "2024-02-15", "close": 7.53, "volume": 16249.0}, {"date": "2024-02-16", "close": 9.501, "volume": 1811692.0}, {"date": "2024-02-20", "close": 9.401, "volume": 233278.0}, {"date": "2024-02-21", "close": 8.982, "volume": 76085.0}, {"date": "2024-02-22", "close": 7.809, "volume": 60527.0}, {"date": "2024-02-23", "close": 6.934, "volume": 74435.0}, {"date": "2024-02-26", "close": 6.698, "volume": 28006.0}, {"date": "2024-02-27", "close": 6.699, "volume": 14380.0}, {"date": "2024-02-28", "close": 6.9, "volume": 24756.0}, {"date": "2024-02-29", "close": 9.814, "volume": 248008.0}, {"date": "2024-03-01", "close": 7.985, "volume": 92422.0}, {"date": "2024-03-04", "close": 7.479, "volume": 36092.0}, {"date": "2024-03-05", "close": 7.292, "volume": 21538.0}, {"date": "2024-03-06", "close": 7.93, "volume": 16592.0}, {"date": "2024-03-07", "close": 8.06, "volume": 10480.0}, {"date": "2024-03-08", "close": 8.01, "volume": 9377.0}, {"date": "2024-03-11", "close": 8.7, "volume": 24331.0}, {"date": "2024-03-12", "close": 8.55, "volume": 24123.0}, {"date": "2024-03-13", "close": 8.51, "volume": 10153.0}, {"date": "2024-03-14", "close": 8.4, "volume": 9870.0}, {"date": "2024-03-15", "close": 8.337, "volume": 28294.0}, {"date": "2024-03-18", "close": 7.283, "volume": 22603.0}, {"date": "2024-03-19", "close": 8.497, "volume": 35736.0}, {"date": "2024-03-20", "close": 8.399, "volume": 12829.0}, {"date": "2024-03-21", "close": 8.011, "volume": 5147.0}, {"date": "2024-03-22", "close": 7.57, "volume": 23442.0}, {"date": "2024-03-25", "close": 7.339, "volume": 12433.0}, {"date": "2024-03-26", "close": 7.184, "volume": 9165.0}, {"date": "2024-03-27", "close": 6.96, "volume": 7884.0}, {"date": "2024-03-28", "close": 7.1, "volume": 7840.0}, {"date": "2024-04-01", "close": 7.49, "volume": 11951.0}, {"date": "2024-04-02", "close": 7.903, "volume": 594710.0}, {"date": "2024-04-03", "close": 10.6, "volume": 868233.0}, {"date": "2024-04-04", "close": 9.292, "volume": 90127.0}, {"date": "2024-04-05", "close": 8.0, "volume": 59962.0}, {"date": "2024-04-08", "close": 7.712, "volume": 27095.0}, {"date": "2024-04-09", "close": 7.1, "volume": 30913.0}, {"date": "2024-04-10", "close": 6.411, "volume": 25382.0}, {"date": "2024-04-11", "close": 6.699, "volume": 14736.0}, {"date": "2024-04-12", "close": 6.425, "volume": 16959.0}, {"date": "2024-04-15", "close": 6.8, "volume": 24946.0}, {"date": "2024-04-16", "close": 6.514, "volume": 6633.0}, {"date": "2024-04-17", "close": 6.2, "volume": 10241.0}, {"date": "2024-04-18", "close": 6.49, "volume": 7087.0}, {"date": "2024-04-19", "close": 6.022, "volume": 11743.0}, {"date": "2024-04-22", "close": 6.111, "volume": 4218.0}, {"date": "2024-04-23", "close": 6.0, "volume": 12479.0}, {"date": "2024-04-24", "close": 5.79, "volume": 6517.0}, {"date": "2024-04-25", "close": 5.601, "volume": 4161.0}, {"date": "2024-04-26", "close": 5.65, "volume": 4532.0}, {"date": "2024-04-29", "close": 5.7, "volume": 7216.0}, {"date": "2024-04-30", "close": 5.8022, "volume": 6732.0}, {"date": "2024-05-01", "close": 5.645, "volume": 4408.0}, {"date": "2024-05-02", "close": 5.879, "volume": 3803.0}, {"date": "2024-05-03", "close": 5.987, "volume": 7721.0}, {"date": "2024-05-06", "close": 6.52, "volume": 31389.0}, {"date": "2024-05-07", "close": 6.336, "volume": 4483.0}, {"date": "2024-05-08", "close": 5.6, "volume": 31169.0}, {"date": "2024-05-09", "close": 5.205, "volume": 6421.0}, {"date": "2024-05-10", "close": 5.1, "volume": 8680.0}, {"date": "2024-05-13", "close": 5.2, "volume": 6258.0}, {"date": "2024-05-14", "close": 5.1, "volume": 6228.0}, {"date": "2024-05-15", "close": 5.0, "volume": 4509.0}, {"date": "2024-05-16", "close": 5.01, "volume": 7418.0}, {"date": "2024-05-17", "close": 4.65, "volume": 6144.0}, {"date": "2024-05-20", "close": 4.7, "volume": 3554.0}, {"date": "2024-05-21", "close": 4.8, "volume": 3838.0}, {"date": "2024-05-22", "close": 4.9, "volume": 6980.0}, {"date": "2024-05-23", "close": 14.7, "volume": 19818300.0}, {"date": "2024-05-24", "close": 23.0, "volume": 13620830.0}, {"date": "2024-05-28", "close": 20.1, "volume": 1172633.0}, {"date": "2024-05-29", "close": 19.5, "volume": 867204.0}, {"date": "2024-05-30", "close": 26.1, "volume": 5520573.0}, {"date": "2024-05-31", "close": 24.2, "volume": 300940.0}, {"date": "2024-06-03", "close": 20.5, "volume": 187170.0}, {"date": "2024-06-04", "close": 18.2, "volume": 88763.0}, {"date": "2024-06-05", "close": 16.0, "volume": 101019.0}, {"date": "2024-06-06", "close": 18.6, "volume": 940813.0}, {"date": "2024-06-07", "close": 17.5, "volume": 69268.0}, {"date": "2024-06-10", "close": 14.1, "volume": 82847.0}, {"date": "2024-06-11", "close": 13.7, "volume": 33556.0}, {"date": "2024-06-12", "close": 13.5, "volume": 37222.0}, {"date": "2024-06-13", "close": 12.15, "volume": 38100.0}, {"date": "2024-06-14", "close": 12.0, "volume": 486841.0}, {"date": "2024-06-17", "close": 12.3, "volume": 64974.0}, {"date": "2024-06-18", "close": 12.3, "volume": 22780.0}, {"date": "2024-06-20", "close": 12.2, "volume": 15424.0}, {"date": "2024-06-21", "close": 11.6, "volume": 30347.0}, {"date": "2024-06-24", "close": 9.8, "volume": 33795.0}, {"date": "2024-06-25", "close": 9.163, "volume": 26195.0}, {"date": "2024-06-26", "close": 9.102, "volume": 25400.0}, {"date": "2024-06-27", "close": 10.0, "volume": 32229.0}, {"date": "2024-06-28", "close": 9.825, "volume": 6881.0}, {"date": "2024-07-01", "close": 9.33, "volume": 10244.0}, {"date": "2024-07-02", "close": 9.12, "volume": 7979.0}, {"date": "2024-07-03", "close": 9.128, "volume": 7097.0}, {"date": "2024-07-05", "close": 8.88, "volume": 7878.0}, {"date": "2024-07-08", "close": 9.6, "volume": 21249.0}, {"date": "2024-07-09", "close": 12.3, "volume": 160596.0}, {"date": "2024-07-10", "close": 10.9, "volume": 104941.0}, {"date": "2024-07-11", "close": 11.0, "volume": 28746.0}, {"date": "2024-07-12", "close": 10.9, "volume": 12232.0}, {"date": "2024-07-15", "close": 10.5, "volume": 20026.0}, {"date": "2024-07-16", "close": 9.923, "volume": 17518.0}, {"date": "2024-07-17", "close": 9.9, "volume": 11232.0}, {"date": "2024-07-18", "close": 9.433, "volume": 11466.0}, {"date": "2024-07-19", "close": 9.1, "volume": 6228.0}, {"date": "2024-07-22", "close": 8.83, "volume": 65185.0}, {"date": "2024-07-23", "close": 8.348, "volume": 40361.0}, {"date": "2024-07-24", "close": 8.269, "volume": 16091.0}, {"date": "2024-07-25", "close": 8.16, "volume": 15595.0}, {"date": "2024-07-26", "close": 9.924, "volume": 886925.0}, {"date": "2024-07-29", "close": 11.5, "volume": 219529.0}, {"date": "2024-07-30", "close": 14.6, "volume": 316523.0}, {"date": "2024-07-31", "close": 14.1, "volume": 70570.0}, {"date": "2024-08-01", "close": 13.5, "volume": 32035.0}, {"date": "2024-08-02", "close": 12.4, "volume": 58319.0}, {"date": "2024-08-05", "close": 11.3, "volume": 39457.0}, {"date": "2024-08-06", "close": 10.6, "volume": 16369.0}, {"date": "2024-08-07", "close": 9.7, "volume": 19440.0}, {"date": "2024-08-08", "close": 9.586, "volume": 11103.0}, {"date": "2024-08-09", "close": 10.6, "volume": 38588.0}, {"date": "2024-08-12", "close": 11.0, "volume": 28712.0}, {"date": "2024-08-13", "close": 11.9, "volume": 17816.0}, {"date": "2024-08-14", "close": 13.0, "volume": 35617.0}, {"date": "2024-08-15", "close": 13.0, "volume": 28095.0}, {"date": "2024-08-16", "close": 13.1, "volume": 15756.0}, {"date": "2024-08-19", "close": 12.5, "volume": 20411.0}, {"date": "2024-08-20", "close": 11.6, "volume": 17709.0}, {"date": "2024-08-21", "close": 10.7, "volume": 26076.0}, {"date": "2024-08-22", "close": 10.85, "volume": 7133.0}, {"date": "2024-08-23", "close": 10.3, "volume": 17565.0}, {"date": "2024-08-26", "close": 10.5, "volume": 6669.0}, {"date": "2024-08-27", "close": 10.446, "volume": 4828.0}, {"date": "2024-08-28", "close": 10.1, "volume": 11557.0}, {"date": "2024-08-29", "close": 10.0, "volume": 10493.0}, {"date": "2024-08-30", "close": 10.3, "volume": 4493.0}, {"date": "2024-09-03", "close": 9.909, "volume": 9038.0}, {"date": "2024-09-04", "close": 9.331, "volume": 3807.0}, {"date": "2024-09-05", "close": 9.0, "volume": 4370.0}, {"date": "2024-09-06", "close": 9.199, "volume": 3444.0}, {"date": "2024-09-09", "close": 8.906, "volume": 6531.0}, {"date": "2024-09-10", "close": 7.866, "volume": 12080.0}, {"date": "2024-09-11", "close": 7.6505, "volume": 11868.0}, {"date": "2024-09-12", "close": 7.667, "volume": 6324.0}, {"date": "2024-09-13", "close": 7.694, "volume": 6835.0}, {"date": "2024-09-16", "close": 7.032, "volume": 9975.0}, {"date": "2024-09-17", "close": 7.0, "volume": 7358.0}, {"date": "2024-09-18", "close": 6.452, "volume": 9795.0}, {"date": "2024-09-19", "close": 6.5, "volume": 16068.0}, {"date": "2024-09-20", "close": 6.408, "volume": 20848.0}, {"date": "2024-09-23", "close": 6.131, "volume": 7455.0}, {"date": "2024-09-24", "close": 5.765, "volume": 18485.0}, {"date": "2024-09-25", "close": 6.29, "volume": 45050.0}, {"date": "2024-09-26", "close": 6.3, "volume": 7702.0}, {"date": "2024-09-27", "close": 6.263, "volume": 12380.0}, {"date": "2024-09-30", "close": 6.113, "volume": 5348.0}, {"date": "2024-10-01", "close": 5.8, "volume": 7362.0}, {"date": "2024-10-02", "close": 5.803, "volume": 6972.0}, {"date": "2024-10-03", "close": 6.0, "volume": 3119.0}, {"date": "2024-10-04", "close": 5.9, "volume": 5942.0}, {"date": "2024-10-07", "close": 6.63, "volume": 22385.0}, {"date": "2024-10-08", "close": 7.7, "volume": 29155.0}, {"date": "2024-10-09", "close": 8.28, "volume": 15341.0}, {"date": "2024-10-10", "close": 7.0, "volume": 7353.0}, {"date": "2024-10-11", "close": 6.6, "volume": 8867.0}, {"date": "2024-10-14", "close": 6.61, "volume": 7481.0}, {"date": "2024-10-15", "close": 6.84, "volume": 7351.0}, {"date": "2024-10-16", "close": 6.95, "volume": 5758.0}, {"date": "2024-10-17", "close": 6.874, "volume": 4313.0}, {"date": "2024-10-18", "close": 6.902, "volume": 3176.0}, {"date": "2024-10-21", "close": 7.0, "volume": 7768.0}, {"date": "2024-10-22", "close": 7.01, "volume": 2170.0}, {"date": "2024-10-23", "close": 7.0, "volume": 2358.0}, {"date": "2024-10-24", "close": 8.39, "volume": 18159.0}, {"date": "2024-10-25", "close": 9.1, "volume": 14142.0}, {"date": "2024-10-28", "close": 8.599, "volume": 16111.0}, {"date": "2024-10-29", "close": 8.5, "volume": 4701.0}, {"date": "2024-10-30", "close": 8.34, "volume": 4899.0}, {"date": "2024-10-31", "close": 8.59, "volume": 5695.0}, {"date": "2024-11-01", "close": 8.12, "volume": 2436.0}, {"date": "2024-11-04", "close": 8.004, "volume": 3793.0}, {"date": "2024-11-05", "close": 8.108, "volume": 2018.0}, {"date": "2024-11-06", "close": 7.999, "volume": 5029.0}, {"date": "2024-11-07", "close": 7.02, "volume": 9194.0}, {"date": "2024-11-08", "close": 7.1, "volume": 17441.0}, {"date": "2024-11-11", "close": 7.702, "volume": 11934.0}, {"date": "2024-11-12", "close": 9.5, "volume": 649142.0}, {"date": "2024-11-13", "close": 9.3, "volume": 169080.0}, {"date": "2024-11-14", "close": 9.799, "volume": 29325.0}, {"date": "2024-11-15", "close": 8.761, "volume": 10936.0}, {"date": "2024-11-18", "close": 8.745, "volume": 5793.0}, {"date": "2024-11-19", "close": 8.491, "volume": 10082.0}, {"date": "2024-11-20", "close": 8.4, "volume": 7084.0}, {"date": "2024-11-21", "close": 8.425, "volume": 9276.0}, {"date": "2024-11-22", "close": 8.849, "volume": 6097.0}, {"date": "2024-11-25", "close": 9.11, "volume": 15253.0}, {"date": "2024-11-26", "close": 9.9, "volume": 26145.0}, {"date": "2024-11-27", "close": 9.05, "volume": 7111.0}, {"date": "2024-11-29", "close": 9.4, "volume": 2688.0}, {"date": "2024-12-02", "close": 10.7, "volume": 238667.0}, {"date": "2024-12-03", "close": 11.3, "volume": 52376.0}, {"date": "2024-12-04", "close": 11.4, "volume": 26589.0}, {"date": "2024-12-05", "close": 10.6, "volume": 21110.0}, {"date": "2024-12-06", "close": 9.335, "volume": 23875.0}, {"date": "2024-12-09", "close": 9.2, "volume": 11135.0}, {"date": "2024-12-10", "close": 9.1, "volume": 6538.0}, {"date": "2024-12-11", "close": 9.024, "volume": 10227.0}, {"date": "2024-12-12", "close": 9.16, "volume": 9327.0}, {"date": "2024-12-13", "close": 9.2, "volume": 8316.0}, {"date": "2024-12-16", "close": 9.293, "volume": 8267.0}, {"date": "2024-12-17", "close": 9.32, "volume": 17476.0}, {"date": "2024-12-18", "close": 9.652, "volume": 45529.0}, {"date": "2024-12-19", "close": 10.5, "volume": 22440.0}, {"date": "2024-12-20", "close": 14.0, "volume": 144648.0}, {"date": "2024-12-23", "close": 13.8, "volume": 33587.0}, {"date": "2024-12-24", "close": 13.8, "volume": 7548.0}, {"date": "2024-12-26", "close": 13.8, "volume": 13936.0}, {"date": "2024-12-27", "close": 13.3, "volume": 7894.0}, {"date": "2024-12-30", "close": 14.6, "volume": 35868.0}, {"date": "2024-12-31", "close": 13.6, "volume": 11082.0}, {"date": "2025-01-02", "close": 13.9, "volume": 5627.0}, {"date": "2025-01-03", "close": 14.2, "volume": 15061.0}, {"date": "2025-01-06", "close": 14.1, "volume": 6292.0}, {"date": "2025-01-07", "close": 13.2, "volume": 16133.0}, {"date": "2025-01-08", "close": 11.8, "volume": 19861.0}, {"date": "2025-01-10", "close": 11.2, "volume": 23713.0}, {"date": "2025-01-13", "close": 10.3, "volume": 15203.0}, {"date": "2025-01-14", "close": 10.2, "volume": 5102.0}, {"date": "2025-01-15", "close": 10.4, "volume": 5222.0}, {"date": "2025-01-16", "close": 10.9, "volume": 3743.0}, {"date": "2025-01-17", "close": 11.6, "volume": 9023.0}, {"date": "2025-01-21", "close": 13.5, "volume": 19127.0}, {"date": "2025-01-22", "close": 13.7, "volume": 9162.0}, {"date": "2025-01-23", "close": 13.3, "volume": 33421.0}, {"date": "2025-01-24", "close": 13.5, "volume": 51632.0}, {"date": "2025-01-27", "close": 10.6, "volume": 34490.0}, {"date": "2025-01-28", "close": 11.1, "volume": 4011.0}, {"date": "2025-01-29", "close": 10.4, "volume": 14740.0}, {"date": "2025-01-30", "close": 10.2, "volume": 8293.0}, {"date": "2025-01-31", "close": 10.3, "volume": 7207.0}, {"date": "2025-02-03", "close": 10.0, "volume": 7711.0}, {"date": "2025-02-04", "close": 10.2, "volume": 4655.0}, {"date": "2025-02-05", "close": 9.9, "volume": 2166.0}, {"date": "2025-02-06", "close": 9.9, "volume": 2068.0}, {"date": "2025-02-07", "close": 9.704, "volume": 6571.0}, {"date": "2025-02-10", "close": 9.567, "volume": 3041.0}, {"date": "2025-02-11", "close": 9.362, "volume": 4443.0}, {"date": "2025-02-12", "close": 9.34, "volume": 3489.0}, {"date": "2025-02-13", "close": 9.6, "volume": 5334.0}, {"date": "2025-02-14", "close": 9.309, "volume": 2542.0}, {"date": "2025-02-18", "close": 9.383, "volume": 1831.0}, {"date": "2025-02-19", "close": 9.48, "volume": 4267.0}, {"date": "2025-02-20", "close": 9.68, "volume": 3887.0}, {"date": "2025-02-21", "close": 9.9, "volume": 9435.0}, {"date": "2025-02-24", "close": 10.3, "volume": 6583.0}, {"date": "2025-02-25", "close": 10.0, "volume": 4398.0}, {"date": "2025-02-26", "close": 9.736, "volume": 9477.0}, {"date": "2025-02-27", "close": 9.4142, "volume": 749.0}, {"date": "2025-02-28", "close": 9.0, "volume": 3613.0}, {"date": "2025-03-03", "close": 9.095, "volume": 3864.0}, {"date": "2025-03-04", "close": 8.05, "volume": 2436.0}, {"date": "2025-03-05", "close": 7.6, "volume": 1713.0}, {"date": "2025-03-06", "close": 6.347, "volume": 11365.0}, {"date": "2025-03-07", "close": 7.505, "volume": 11138.0}, {"date": "2025-03-10", "close": 7.11, "volume": 7060.0}, {"date": "2025-03-11", "close": 7.17, "volume": 4748.0}, {"date": "2025-03-12", "close": 7.2225, "volume": 4789.0}, {"date": "2025-03-13", "close": 7.0, "volume": 3572.0}, {"date": "2025-03-14", "close": 6.92, "volume": 1685.0}, {"date": "2025-03-17", "close": 6.55, "volume": 5428.0}, {"date": "2025-03-18", "close": 6.1, "volume": 5084.0}, {"date": "2025-03-19", "close": 5.906, "volume": 10527.0}, {"date": "2025-03-20", "close": 5.8, "volume": 3821.0}, {"date": "2025-03-21", "close": 5.4, "volume": 6724.0}, {"date": "2025-03-24", "close": 5.782, "volume": 10269.0}, {"date": "2025-03-25", "close": 5.704, "volume": 5478.0}, {"date": "2025-03-26", "close": 5.847, "volume": 7882.0}, {"date": "2025-03-27", "close": 5.76, "volume": 10294.0}, {"date": "2025-03-28", "close": 5.6, "volume": 3802.0}, {"date": "2025-03-31", "close": 5.4, "volume": 3044.0}, {"date": "2025-04-01", "close": 5.48, "volume": 1438.0}, {"date": "2025-04-02", "close": 5.41, "volume": 1722.0}, {"date": "2025-04-03", "close": 5.0, "volume": 3451.0}, {"date": "2025-04-04", "close": 4.846, "volume": 4852.0}, {"date": "2025-04-07", "close": 5.054, "volume": 4662.0}, {"date": "2025-04-08", "close": 5.387, "volume": 3899.0}, {"date": "2025-04-09", "close": 5.195, "volume": 2126.0}, {"date": "2025-04-10", "close": 5.3, "volume": 1424.0}, {"date": "2025-04-11", "close": 4.5, "volume": 12267.0}, {"date": "2025-04-14", "close": 4.959, "volume": 5172.0}, {"date": "2025-04-15", "close": 5.326, "volume": 2467.0}, {"date": "2025-04-16", "close": 4.7, "volume": 6077.0}, {"date": "2025-04-17", "close": 4.5, "volume": 9787.0}, {"date": "2025-04-21", "close": 4.4961, "volume": 8595.0}, {"date": "2025-04-22", "close": 3.96, "volume": 9898.0}, {"date": "2025-04-23", "close": 3.83, "volume": 13191.0}, {"date": "2025-04-24", "close": 3.923, "volume": 8387.0}, {"date": "2025-04-25", "close": 3.83, "volume": 8269.0}, {"date": "2025-04-28", "close": 4.18, "volume": 5330.0}, {"date": "2025-04-29", "close": 3.95, "volume": 4809.0}, {"date": "2025-04-30", "close": 3.782, "volume": 5092.0}, {"date": "2025-05-01", "close": 4.1999, "volume": 5138.0}, {"date": "2025-05-02", "close": 4.124, "volume": 7464.0}, {"date": "2025-05-05", "close": 4.09, "volume": 1588.0}, {"date": "2025-05-06", "close": 4.099, "volume": 3177.0}, {"date": "2025-05-07", "close": 3.89, "volume": 6849.0}, {"date": "2025-05-08", "close": 4.4, "volume": 8176.0}, {"date": "2025-05-09", "close": 4.098, "volume": 9507.0}, {"date": "2025-05-12", "close": 3.84, "volume": 1901.0}, {"date": "2025-05-13", "close": 4.19, "volume": 68833.0}, {"date": "2025-05-14", "close": 4.68, "volume": 8203.0}, {"date": "2025-05-15", "close": 4.62, "volume": 6921.0}, {"date": "2025-05-16", "close": 4.32, "volume": 5974.0}, {"date": "2025-05-19", "close": 4.493, "volume": 3724.0}, {"date": "2025-05-20", "close": 4.065, "volume": 6087.0}, {"date": "2025-05-21", "close": 3.839, "volume": 8845.0}, {"date": "2025-05-22", "close": 4.081, "volume": 17840.0}, {"date": "2025-05-23", "close": 4.09, "volume": 8953.0}, {"date": "2025-05-27", "close": 4.11, "volume": 34388.0}, {"date": "2025-05-28", "close": 4.199, "volume": 10078.0}, {"date": "2025-05-29", "close": 4.17, "volume": 21131.0}, {"date": "2025-05-30", "close": 4.0, "volume": 21424.0}, {"date": "2025-06-02", "close": 3.8, "volume": 11809.0}, {"date": "2025-06-03", "close": 3.651, "volume": 8171.0}, {"date": "2025-06-04", "close": 3.699, "volume": 12532.0}, {"date": "2025-06-05", "close": 3.6, "volume": 35583.0}, {"date": "2025-06-06", "close": 3.87, "volume": 3380.0}, {"date": "2025-06-09", "close": 4.5, "volume": 12557.0}, {"date": "2025-06-10", "close": 4.35, "volume": 4368.0}, {"date": "2025-06-11", "close": 3.84, "volume": 38340.0}, {"date": "2025-06-12", "close": 3.7, "volume": 11083.0}, {"date": "2025-06-13", "close": 3.226, "volume": 14372.0}, {"date": "2025-06-16", "close": 3.869, "volume": 70206.0}, {"date": "2025-06-17", "close": 3.53, "volume": 16471.0}, {"date": "2025-06-18", "close": 3.59, "volume": 7689.0}, {"date": "2025-06-20", "close": 3.589, "volume": 11670.0}, {"date": "2025-06-23", "close": 3.4, "volume": 7299.0}, {"date": "2025-06-24", "close": 6.822, "volume": 49597360.0}, {"date": "2025-06-25", "close": 5.719, "volume": 559249.0}, {"date": "2025-06-26", "close": 5.222, "volume": 139059.0}, {"date": "2025-06-27", "close": 5.15, "volume": 94663.0}, {"date": "2025-06-30", "close": 5.701, "volume": 151987.0}, {"date": "2025-07-01", "close": 5.72, "volume": 45355.0}, {"date": "2025-07-02", "close": 6.3, "volume": 60142.0}, {"date": "2025-07-03", "close": 5.51, "volume": 20003.0}, {"date": "2025-07-07", "close": 5.504, "volume": 13293.0}, {"date": "2025-07-08", "close": 5.55, "volume": 14925.0}, {"date": "2025-07-09", "close": 5.9, "volume": 30266.0}, {"date": "2025-07-10", "close": 6.07, "volume": 32033.0}, {"date": "2025-07-11", "close": 6.1, "volume": 10505.0}, {"date": "2025-07-14", "close": 5.515, "volume": 14580.0}, {"date": "2025-07-15", "close": 5.423, "volume": 10604.0}, {"date": "2025-07-16", "close": 5.69, "volume": 20475.0}, {"date": "2025-07-17", "close": 5.43, "volume": 11284.0}, {"date": "2025-07-18", "close": 5.6, "volume": 5927.0}, {"date": "2025-07-21", "close": 5.351, "volume": 15296.0}, {"date": "2025-07-22", "close": 5.41, "volume": 10389.0}, {"date": "2025-07-23", "close": 5.77, "volume": 7833.0}, {"date": "2025-07-24", "close": 5.36, "volume": 15434.0}, {"date": "2025-07-25", "close": 5.09, "volume": 52637.0}, {"date": "2025-07-28", "close": 4.98, "volume": 15531.0}, {"date": "2025-07-29", "close": 4.835, "volume": 6208.0}, {"date": "2025-07-30", "close": 4.61, "volume": 14459.0}, {"date": "2025-07-31", "close": 4.786, "volume": 6665.0}, {"date": "2025-08-01", "close": 4.82, "volume": 17940.0}, {"date": "2025-08-04", "close": 4.93, "volume": 14705.0}, {"date": "2025-08-05", "close": 4.9, "volume": 5988.0}, {"date": "2025-08-06", "close": 4.725, "volume": 3008.0}, {"date": "2025-08-07", "close": 4.88, "volume": 5573.0}, {"date": "2025-08-08", "close": 4.7, "volume": 8613.0}, {"date": "2025-08-11", "close": 4.52, "volume": 10804.0}, {"date": "2025-08-12", "close": 4.68, "volume": 4570.0}, {"date": "2025-08-13", "close": 4.8, "volume": 7394.0}, {"date": "2025-08-14", "close": 9.585, "volume": 31974040.0}, {"date": "2025-08-15", "close": 6.423, "volume": 627500.0}, {"date": "2025-08-18", "close": 7.944, "volume": 2455784.0}, {"date": "2025-08-19", "close": 7.611, "volume": 191942.0}, {"date": "2025-08-20", "close": 7.886, "volume": 86157.0}, {"date": "2025-08-21", "close": 7.7, "volume": 58093.0}, {"date": "2025-08-22", "close": 7.802, "volume": 36316.0}, {"date": "2025-08-25", "close": 7.637, "volume": 2256521.0}, {"date": "2025-08-26", "close": 6.689, "volume": 153202.0}, {"date": "2025-08-27", "close": 8.16, "volume": 157950.0}, {"date": "2025-08-28", "close": 7.934, "volume": 48142.0}, {"date": "2025-08-29", "close": 8.6, "volume": 84744.0}, {"date": "2025-09-02", "close": 8.671, "volume": 62982.0}, {"date": "2025-09-03", "close": 9.0, "volume": 94691.0}, {"date": "2025-09-04", "close": 8.6, "volume": 23870.0}, {"date": "2025-09-05", "close": 8.685, "volume": 28320.0}, {"date": "2025-09-08", "close": 8.474, "volume": 17379.0}, {"date": "2025-09-09", "close": 8.319, "volume": 23421.0}, {"date": "2025-09-10", "close": 8.578, "volume": 26913.0}, {"date": "2025-09-11", "close": 9.078, "volume": 26658.0}, {"date": "2025-09-12", "close": 8.434, "volume": 47880.0}, {"date": "2025-09-15", "close": 8.7, "volume": 18322.0}, {"date": "2025-09-16", "close": 8.98, "volume": 10439.0}, {"date": "2025-09-17", "close": 8.912, "volume": 8075.0}, {"date": "2025-09-18", "close": 8.902, "volume": 8177.0}, {"date": "2025-09-19", "close": 9.43, "volume": 60422.0}, {"date": "2025-09-22", "close": 9.1, "volume": 35071.0}, {"date": "2025-09-23", "close": 9.2, "volume": 14920.0}, {"date": "2025-09-24", "close": 10.0, "volume": 93864.0}, {"date": "2025-09-25", "close": 10.7, "volume": 47417.0}, {"date": "2025-09-26", "close": 10.6, "volume": 27682.0}, {"date": "2025-09-29", "close": 10.6, "volume": 23676.0}, {"date": "2025-09-30", "close": 10.9, "volume": 25000.0}, {"date": "2025-10-01", "close": 10.3, "volume": 17743.0}, {"date": "2025-10-02", "close": 10.4, "volume": 50794.0}, {"date": "2025-10-03", "close": 10.3, "volume": 10840.0}, {"date": "2025-10-06", "close": 25.6, "volume": 28523810.0}, {"date": "2025-10-07", "close": 26.0, "volume": 1125270.0}, {"date": "2025-10-08", "close": 23.0, "volume": 555858.0}, {"date": "2025-10-09", "close": 26.7, "volume": 377633.0}, {"date": "2025-10-10", "close": 31.4, "volume": 2933057.0}, {"date": "2025-10-13", "close": 29.6, "volume": 385773.0}, {"date": "2025-10-14", "close": 30.0, "volume": 270679.0}, {"date": "2025-10-15", "close": 27.7, "volume": 167229.0}, {"date": "2025-10-16", "close": 25.7, "volume": 139918.0}, {"date": "2025-10-17", "close": 22.8, "volume": 79831.0}, {"date": "2025-10-20", "close": 28.1, "volume": 149033.0}, {"date": "2025-10-21", "close": 24.9, "volume": 63023.0}, {"date": "2025-10-22", "close": 23.6, "volume": 162571.0}, {"date": "2025-10-23", "close": 23.4, "volume": 50093.0}, {"date": "2025-10-24", "close": 23.5, "volume": 64538.0}, {"date": "2025-10-27", "close": 22.8, "volume": 57157.0}, {"date": "2025-10-28", "close": 22.0, "volume": 58555.0}, {"date": "2025-10-29", "close": 23.7, "volume": 60218.0}, {"date": "2025-10-30", "close": 22.3, "volume": 19325.0}, {"date": "2025-10-31", "close": 21.2, "volume": 53111.0}, {"date": "2025-11-03", "close": 17.7, "volume": 84014.0}, {"date": "2025-11-04", "close": 17.6, "volume": 24533.0}, {"date": "2025-11-05", "close": 17.5, "volume": 23556.0}, {"date": "2025-11-06", "close": 14.7, "volume": 39882.0}, {"date": "2025-11-07", "close": 14.8, "volume": 39109.0}, {"date": "2025-11-10", "close": 15.5, "volume": 59903.0}, {"date": "2025-11-11", "close": 14.9, "volume": 24001.0}, {"date": "2025-11-12", "close": 15.1, "volume": 15551.0}, {"date": "2025-11-13", "close": 14.1, "volume": 20671.0}, {"date": "2025-11-14", "close": 14.0, "volume": 10663.0}, {"date": "2025-11-17", "close": 13.5, "volume": 802786.0}, {"date": "2025-11-18", "close": 12.7, "volume": 36711.0}, {"date": "2025-11-19", "close": 12.2, "volume": 33593.0}, {"date": "2025-11-20", "close": 10.9, "volume": 50743.0}, {"date": "2025-11-21", "close": 13.5, "volume": 57530.0}, {"date": "2025-11-24", "close": 13.3, "volume": 34659.0}, {"date": "2025-11-25", "close": 14.6, "volume": 34595.0}, {"date": "2025-11-26", "close": 14.2, "volume": 29818.0}, {"date": "2025-11-28", "close": 18.5, "volume": 3376639.0}, {"date": "2025-12-01", "close": 14.7, "volume": 186561.0}, {"date": "2025-12-02", "close": 16.6, "volume": 88525.0}, {"date": "2025-12-03", "close": 15.2, "volume": 54073.0}, {"date": "2025-12-04", "close": 18.4, "volume": 86807.0}, {"date": "2025-12-05", "close": 17.7, "volume": 39604.0}, {"date": "2025-12-08", "close": 19.5, "volume": 82984.0}, {"date": "2025-12-09", "close": 18.7, "volume": 52287.0}, {"date": "2025-12-10", "close": 17.8, "volume": 29367.0}, {"date": "2025-12-11", "close": 15.9, "volume": 59691.0}, {"date": "2025-12-12", "close": 15.2, "volume": 55930.0}, {"date": "2025-12-15", "close": 12.4, "volume": 110674.0}, {"date": "2025-12-16", "close": 14.1, "volume": 56512.0}, {"date": "2025-12-17", "close": 13.1, "volume": 34297.0}, {"date": "2025-12-18", "close": 12.3, "volume": 42583.0}, {"date": "2025-12-19", "close": 13.1, "volume": 26376.0}, {"date": "2025-12-22", "close": 14.0, "volume": 67844.0}, {"date": "2025-12-23", "close": 12.9, "volume": 32898.0}, {"date": "2025-12-24", "close": 13.3, "volume": 53750.0}, {"date": "2025-12-26", "close": 12.7, "volume": 50739.0}, {"date": "2025-12-29", "close": 11.7, "volume": 30096.0}, {"date": "2025-12-30", "close": 10.5, "volume": 101959.0}, {"date": "2025-12-31", "close": 11.0, "volume": 45302.0}, {"date": "2026-01-02", "close": 12.2, "volume": 35680.0}, {"date": "2026-01-05", "close": 12.1, "volume": 34425.0}, {"date": "2026-01-06", "close": 12.1, "volume": 19149.0}, {"date": "2026-01-07", "close": 11.7, "volume": 29404.0}, {"date": "2026-01-08", "close": 11.9, "volume": 19227.0}, {"date": "2026-01-09", "close": 11.3, "volume": 24968.0}, {"date": "2026-01-12", "close": 11.8, "volume": 29476.0}, {"date": "2026-01-13", "close": 10.7, "volume": 60985.0}, {"date": "2026-01-14", "close": 11.0, "volume": 38987.0}, {"date": "2026-01-15", "close": 8.5, "volume": 97766.0}, {"date": "2026-01-16", "close": 9.001, "volume": 52775.0}, {"date": "2026-01-20", "close": 9.314, "volume": 40500.0}, {"date": "2026-01-21", "close": 8.629, "volume": 27245.0}, {"date": "2026-01-22", "close": 9.67, "volume": 48127.0}, {"date": "2026-01-23", "close": 9.808, "volume": 28072.0}, {"date": "2026-01-26", "close": 9.022, "volume": 21911.0}, {"date": "2026-01-27", "close": 9.067, "volume": 29250.0}, {"date": "2026-01-28", "close": 9.097, "volume": 14327.0}, {"date": "2026-01-29", "close": 7.9, "volume": 37167.0}, {"date": "2026-01-30", "close": 7.644, "volume": 20022.0}, {"date": "2026-02-02", "close": 7.74, "volume": 11874.0}, {"date": "2026-02-03", "close": 7.842, "volume": 16138.0}, {"date": "2026-02-04", "close": 8.22, "volume": 19752.0}, {"date": "2026-02-05", "close": 7.9, "volume": 32306.0}, {"date": "2026-02-06", "close": 7.301, "volume": 18263.0}, {"date": "2026-02-09", "close": 6.985, "volume": 12238.0}, {"date": "2026-02-10", "close": 6.397, "volume": 23956.0}, {"date": "2026-02-11", "close": 5.862, "volume": 28989.0}, {"date": "2026-02-12", "close": 6.934, "volume": 79584.0}, {"date": "2026-02-13", "close": 6.46, "volume": 41956.0}, {"date": "2026-02-17", "close": 6.139, "volume": 7495.0}, {"date": "2026-02-18", "close": 6.691, "volume": 11289.0}, {"date": "2026-02-19", "close": 6.763, "volume": 5360.0}, {"date": "2026-02-20", "close": 6.535, "volume": 15460.0}, {"date": "2026-02-23", "close": 6.19, "volume": 9829.0}, {"date": "2026-02-24", "close": 6.34, "volume": 13579.0}, {"date": "2026-02-25", "close": 6.48, "volume": 12522.0}, {"date": "2026-02-26", "close": 7.054, "volume": 53100.0}, {"date": "2026-02-27", "close": 10.2, "volume": 21812430.0}, {"date": "2026-03-02", "close": 7.521, "volume": 777660.0}, {"date": "2026-03-03", "close": 7.306, "volume": 191558.0}, {"date": "2026-03-04", "close": 6.39, "volume": 128138.0}, {"date": "2026-03-05", "close": 6.49, "volume": 79865.0}, {"date": "2026-03-06", "close": 6.8, "volume": 84440.0}, {"date": "2026-03-09", "close": 6.918, "volume": 50248.0}, {"date": "2026-03-10", "close": 7.15, "volume": 55477.0}, {"date": "2026-03-11", "close": 7.613, "volume": 29264.0}, {"date": "2026-03-12", "close": 7.842, "volume": 55218.0}, {"date": "2026-03-13", "close": 8.657, "volume": 40982.0}, {"date": "2026-03-16", "close": 8.035, "volume": 38026.0}, {"date": "2026-03-17", "close": 7.617, "volume": 42875.0}, {"date": "2026-03-18", "close": 8.19, "volume": 31979.0}, {"date": "2026-03-19", "close": 7.953, "volume": 22015.0}, {"date": "2026-03-20", "close": 7.564, "volume": 28418.0}, {"date": "2026-03-23", "close": 7.993, "volume": 20737.0}, {"date": "2026-03-24", "close": 8.261, "volume": 42955.0}, {"date": "2026-03-25", "close": 8.656, "volume": 29715.0}, {"date": "2026-03-26", "close": 8.778, "volume": 43017.0}, {"date": "2026-03-27", "close": 8.874, "volume": 31166.0}, {"date": "2026-03-30", "close": 7.94, "volume": 34459.0}, {"date": "2026-03-31", "close": 8.501, "volume": 50148.0}, {"date": "2026-04-01", "close": 8.437, "volume": 21393.0}, {"date": "2026-04-02", "close": 9.3, "volume": 14673.0}, {"date": "2026-04-06", "close": 9.523, "volume": 153248.0}, {"date": "2026-04-07", "close": 8.801, "volume": 21724.0}, {"date": "2026-04-08", "close": 8.6, "volume": 17251.0}, {"date": "2026-04-09", "close": 8.224, "volume": 22773.0}, {"date": "2026-04-10", "close": 8.308, "volume": 15961.0}, {"date": "2026-04-13", "close": 8.895, "volume": 25527.0}, {"date": "2026-04-14", "close": 8.59, "volume": 15058.0}, {"date": "2026-04-15", "close": 8.82, "volume": 15560.0}, {"date": "2026-04-16", "close": 8.867, "volume": 15192.0}, {"date": "2026-04-17", "close": 8.991, "volume": 32651.0}, {"date": "2026-04-20", "close": 9.352, "volume": 21981.0}, {"date": "2026-04-21", "close": 8.778, "volume": 21250.0}, {"date": "2026-04-22", "close": 8.927, "volume": 24028.0}, {"date": "2026-04-23", "close": 8.887, "volume": 16195.0}, {"date": "2026-04-24", "close": 11.0, "volume": 1173062.0}, {"date": "2026-04-27", "close": 12.0, "volume": 153930.0}, {"date": "2026-04-28", "close": 10.9, "volume": 34811.0}, {"date": "2026-04-29", "close": 10.8, "volume": 64565.0}, {"date": "2026-04-30", "close": 10.8, "volume": 55746.0}, {"date": "2026-05-01", "close": 9.952, "volume": 75850.0}, {"date": "2026-05-04", "close": 10.5, "volume": 25828.0}, {"date": "2026-05-05", "close": 9.961, "volume": 34304.0}, {"date": "2026-05-06", "close": 9.61, "volume": 16579.0}, {"date": "2026-05-07", "close": 9.776, "volume": 47275.0}, {"date": "2026-05-08", "close": 10.2, "volume": 20154.0}, {"date": "2026-05-11", "close": 9.8, "volume": 18262.0}, {"date": "2026-05-12", "close": 9.702, "volume": 25749.0}, {"date": "2026-05-13", "close": 9.31, "volume": 12543.0}, {"date": "2026-05-14", "close": 9.45, "volume": 23476.0}, {"date": "2026-05-15", "close": 8.414, "volume": 46280.0}, {"date": "2026-05-18", "close": 8.46, "volume": 23836.0}, {"date": "2026-05-19", "close": 7.834, "volume": 34884.0}, {"date": "2026-05-20", "close": 8.651, "volume": 27870.0}, {"date": "2026-05-21", "close": 8.49, "volume": 33959.0}, {"date": "2026-05-22", "close": 9.032, "volume": 22442.0}, {"date": "2026-05-26", "close": 8.849, "volume": 13699.0}, {"date": "2026-05-27", "close": 8.5, "volume": 8688.0}, {"date": "2026-05-28", "close": 7.921, "volume": 49978.0}, {"date": "2026-05-29", "close": 7.706, "volume": 41267.0}, {"date": "2026-06-01", "close": 7.794, "volume": 15125.0}, {"date": "2026-06-02", "close": 7.85, "volume": 11424.0}, {"date": "2026-06-03", "close": 7.663, "volume": 14578.0}, {"date": "2026-06-04", "close": 7.3, "volume": 16329.0}, {"date": "2026-06-05", "close": 6.766, "volume": 27599.0}, {"date": "2026-06-08", "close": 6.904, "volume": 8017.0}, {"date": "2026-06-09", "close": 6.452, "volume": 38788.0}, {"date": "2026-06-10", "close": 5.991, "volume": 94172.0}, {"date": "2026-06-11", "close": 5.844, "volume": 34418.0}, {"date": "2026-06-12", "close": 5.435, "volume": 50173.0}, {"date": "2026-06-15", "close": 5.58, "volume": 48639.0}, {"date": "2026-06-16", "close": 5.011, "volume": 80915.0}, {"date": "2026-06-17", "close": 6.023, "volume": 138819.0}, {"date": "2026-06-18", "close": 5.592, "volume": 60593.0}, {"date": "2026-06-22", "close": 5.588, "volume": 32139.0}, {"date": "2026-06-23", "close": 6.0, "volume": 32474.0}, {"date": "2026-06-24", "close": 6.31, "volume": 46867.0}, {"date": "2026-06-25", "close": 5.851, "volume": 25095.0}, {"date": "2026-06-26", "close": 6.6, "volume": 23216.0}, {"date": "2026-06-29", "close": 7.105, "volume": 31564.0}, {"date": "2026-06-30", "close": 7.11, "volume": 37956.0}, {"date": "2026-07-01", "close": 7.29, "volume": 29346.0}, {"date": "2026-07-02", "close": 6.693, "volume": 20994.0}, {"date": "2026-07-06", "close": 7.045, "volume": 9043.0}, {"date": "2026-07-07", "close": 7.11, "volume": 11277.0}, {"date": "2026-07-08", "close": 6.966, "volume": 13704.0}, {"date": "2026-07-09", "close": 7.584, "volume": 20841.0}, {"date": "2026-07-10", "close": 7.62, "volume": 8652.0}, {"date": "2026-07-13", "close": 7.457, "volume": 4168.0}, {"date": "2026-07-14", "close": 7.267, "volume": 5792.0}, {"date": "2026-07-15", "close": 7.556, "volume": 4307.0}, {"date": "2026-07-16", "close": 6.901, "volume": 32012.0}, {"date": "2026-07-17", "close": 6.798, "volume": 10091.0}, {"date": "2026-07-20", "close": 6.788, "volume": 9691.0}, {"date": "2026-07-21", "close": 6.533, "volume": 8068.0}, {"date": "2026-07-22", "close": 6.118, "volume": 11062.0}, {"date": "2026-07-23", "close": 6.015, "volume": 8075.0}, {"date": "2026-07-24", "close": 6.149, "volume": 6029.0}, {"date": "2026-07-27", "close": 6.059, "volume": 9965.0}, {"date": "2026-07-28", "close": 7.09, "volume": 2293180.0}, {"date": "2026-07-29", "close": 6.425, "volume": 2070928.0}, {"date": "2026-07-30", "close": 7.28, "volume": 204804.0}, {"date": "2026-07-31", "close": 7.198, "volume": 95406.0}, {"date": "2026-08-03", "close": 7.592, "volume": 36316.0}, {"date": "2026-08-04", "close": 7.124, "volume": 57464.0}, {"date": "2026-08-05", "close": 6.455, "volume": 34050.0}, {"date": "2026-08-06", "close": 6.529, "volume": 29089.0}, {"date": "2026-08-07", "close": 6.245, "volume": 246888.0}, {"date": "2026-08-10", "close": 6.6, "volume": 83920.0}, {"date": "2026-08-11", "close": 7.438, "volume": 65742.0}, {"date": "2026-08-12", "close": 7.387, "volume": 38220.0}, {"date": "2026-08-13", "close": 7.771, "volume": 33956.0}, {"date": "2026-08-14", "close": 7.812, "volume": 49160.0}, {"date": "2026-08-17", "close": 6.102, "volume": 95857.0}, {"date": "2026-08-18", "close": 6.005, "volume": 50705.0}, {"date": "2026-08-19", "close": 5.83, "volume": 40388.0}, {"date": "2026-08-20", "close": 5.941, "volume": 35352.0}, {"date": "2026-08-21", "close": 6.0, "volume": 18521.0}, {"date": "2026-08-24", "close": 5.901, "volume": 14328.0}, {"date": "2026-08-25", "close": 5.872, "volume": 23934.0}, {"date": "2026-08-26", "close": 5.685, "volume": 21665.0}, {"date": "2026-08-27", "close": 5.851, "volume": 9485.0}, {"date": "2026-08-28", "close": 5.8, "volume": 13131.0}, {"date": "2026-08-31", "close": 5.89, "volume": 60403.0}, {"date": "2026-09-01", "close": 5.722, "volume": 7285.0}, {"date": "2026-09-02", "close": 5.68, "volume": 11009.0}, {"date": "2026-09-03", "close": 5.875, "volume": 27777.0}, {"date": "2026-09-04", "close": 6.819, "volume": 52088.0}, {"date": "2026-09-08", "close": 6.857, "volume": 32189.0}, {"date": "2026-09-09", "close": 6.79, "volume": 7485.0}, {"date": "2026-09-10", "close": 6.665, "volume": 6960.0}, {"date": "2026-09-11", "close": 6.526, "volume": 13271.0}, {"date": "2026-09-14", "close": 6.7, "volume": 24422.0}, {"date": "2026-09-15", "close": 6.51, "volume": 18532.0}, {"date": "2026-09-16", "close": 6.154, "volume": 9098.0}, {"date": "2026-09-17", "close": 6.11, "volume": 6985.0}, {"date": "2026-09-18", "close": 7.0, "volume": 174314.0}, {"date": "2026-09-21", "close": 6.877, "volume": 33823.0}, {"date": "2026-09-22", "close": 6.5, "volume": 109498.0}, {"date": "2026-09-23", "close": 6.545, "volume": 24889.0}, {"date": "2026-09-24", "close": 7.05, "volume": 22205.0}, {"date": "2026-09-25", "close": 6.5, "volume": 144610.0}, {"date": "2026-09-28", "close": 6.33, "volume": 56808.0}, {"date": "2026-09-29", "close": 5.2094, "volume": 86061.0}, {"date": "2026-09-30", "close": 5.785, "volume": 411372.0}, {"date": "2026-10-01", "close": 5.5, "volume": 67021.0}, {"date": "2026-10-02", "close": 5.39, "volume": 38878.0}, {"date": "2026-10-05", "close": 5.11, "volume": 33278.0}, {"date": "2026-10-06", "close": 4.97, "volume": 48542.0}, {"date": "2026-10-07", "close": 4.91, "volume": 30077.0}, {"date": "2026-10-08", "close": 4.82, "volume": 28414.0}, {"date": "2026-10-09", "close": 4.3, "volume": 24924.0}, {"date": "2026-10-12", "close": 3.93, "volume": 42839.0}], "refreshing": true}