{"ticker": "PSTV", "overview": {"cik": "1095981", "ticker": "CNSY", "name": "CERENOME, INC.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001193125-26-411259", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409859", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409858", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409860", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409857", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409861", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409856", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409855", "price_sensitive": false}, {"form": "D", "date": "2026-09-18", "title": "Form D", "accession": "0001193125-26-395734", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387267", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352444", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352346", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332939", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292654", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292644", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292643", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292642", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292639", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292648", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292649", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001193125-26-275955", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-05", "title": "Form EFFECT", "accession": "9999999995-26-001913", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259703", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-06-05", "title": "Form CORRESP", "accession": "0001193125-26-258709", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-05", "title": "Form S-3/A", "accession": "0001193125-26-258388", "price_sensitive": false}]}, "description": "CERENOME, INC. trades as PSTV on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 126 insider filings for the company, from June 2020 to November 2025. Across those, 6 insiders disclosed 45 open-market purchases totalling $507.55K against 2 sales totalling $4.52K. The most recent filing on record is dated 1 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 45, "buy_sum": 507554.1294, "sell_n": 2, "sell_sum": 4524.7096, "net": 503029.4198, "insiders": 6, "first_date": "2020-06-22", "last_date": "2025-11-04"}, "metrics": {"ticker": "PSTV", "has_prices": true, "as_of": "2026-07-24", "last": 3.83, "prev_close": 3.78, "change": 0.050000000000000266, "change_pct": 0.013227513227513298, "session_volume": 67553.0, "vwap_5": 3.8390555663290424, "vwap_20": 4.084316728696738, "vwap_60": 4.949028248471522, "vwap_250": 11.74647782716377, "high_52w": 18.0, "low_52w": 2.92, "avg_volume_20": 152399.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-292649", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526292649/0001193125-26-292649-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-292648", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Richard J. Hawkins", "who_key": "Hawkins Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526292648/0001193125-26-292648-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-292639", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Howard Clowes", "who_key": "Clowes Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526292639/0001193125-26-292639-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-292642", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Marc H. Hedrick", "who_key": "HEDRICK MARC H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526292642/0001193125-26-292642-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-292643", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "An van Es-Johansson", "who_key": "van Es-Johansson An", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526292643/0001193125-26-292643-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-292644", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Kyle Guse", "who_key": "Guse Kyle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526292644/0001193125-26-292644-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-292654", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Ronald Asbury Andrews", "who_key": "ANDREWS RONALD ASBURY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526292654/0001193125-26-292654-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "13DG-0000919574-26-003205", "src": "13DG", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC takes a 7.1% passive stake in PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003205-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001649553-26-000057", "src": "13DG", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CVI Investments, Inc. moves to a 4.9% passive stake in PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000057-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "0001193125-26-228917", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Marc H. Hedrick", "who_key": "HEDRICK MARC H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526228917/0001193125-26-228917-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228919", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526228919/0001193125-26-228919-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228922", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Ronald Asbury Andrews", "who_key": "ANDREWS RONALD ASBURY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526228922/0001193125-26-228922-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228926", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Howard Clowes", "who_key": "Clowes Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526228926/0001193125-26-228926-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228929", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Kyle Guse", "who_key": "Guse Kyle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526228929/0001193125-26-228929-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228930", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Richard J. Hawkins", "who_key": "Hawkins Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526228930/0001193125-26-228930-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-228933", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "An van Es-Johansson", "who_key": "van Es-Johansson An", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526228933/0001193125-26-228933-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001193125-26-170730", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Eric Joseph Daniels", "who_key": "Daniels Eric Joseph", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526170730/0001193125-26-170730-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283184}, {"id": "0001193125-26-135710", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Marc H. Hedrick", "who_key": "HEDRICK MARC H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526135710/0001193125-26-135710-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "0001193125-26-135711", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526135711/0001193125-26-135711-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "0001193125-26-082584", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Marc H. Hedrick", "who_key": "HEDRICK MARC H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526082584/0001193125-26-082584-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360944}, {"id": "0001193125-26-082607", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526082607/0001193125-26-082607-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360944}, {"id": "0001193125-26-000966", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526000966/0001193125-26-000966-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440144}, {"id": "0001193125-26-000967", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Marc H. Hedrick", "who_key": "HEDRICK MARC H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312526000967/0001193125-26-000967-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440144}, {"id": "0001193125-25-265866", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10200.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Finance chief adds $10K of PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312525265866/0001193125-25-265866-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523664}, {"id": "0001193125-25-230291", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312525230291/0001193125-25-230291-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572624}, {"id": "0001193125-25-230296", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Marc H. Hedrick", "who_key": "HEDRICK MARC H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312525230296/0001193125-25-230296-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572624}, {"id": "0000950170-25-111092", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Robert P. Lenk", "who_key": "Lenk Robert P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53779.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $54K of PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017025111092/0000950170-25-111092-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630224}, {"id": "0000950170-25-109408", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "An van Es-Johansson", "who_key": "van Es-Johansson An", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017025109408/0000950170-25-109408-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0000950170-25-109409", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017025109409/0000950170-25-109409-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0000950170-25-109410", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Robert P. Lenk", "who_key": "Lenk Robert P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PSTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017025109410/0000950170-25-109410-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}], "recent_buys": [{"id": "0001193125-25-265866", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10200.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Finance chief adds $10K of PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312525265866/0001193125-25-265866-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523664}, {"id": "0000950170-25-111092", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Robert P. Lenk", "who_key": "Lenk Robert P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53779.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $54K of PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017025111092/0000950170-25-111092-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630224}, {"id": "0000950170-24-107008", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Richard J. Hawkins", "who_key": "Hawkins Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5996.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024107008/0000950170-24-107008-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124144}, {"id": "0000950170-24-106605", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Richard J. Hawkins", "who_key": "Hawkins Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8511.7755, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024106605/0000950170-24-106605-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125584}, {"id": "0000950170-24-106180", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Greg Petersen", "who_key": "Petersen Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16875.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024106180/0000950170-24-106180-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1127024}, {"id": "0000950170-24-106179", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Howard Clowes", "who_key": "Clowes Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6681.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders pile into PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024106179/0000950170-24-106179-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1127024}, {"id": "0000950170-24-105331", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Marc H. Hedrick", "who_key": "HEDRICK MARC H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9839.2, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying PSTV \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024105331/0000950170-24-105331-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128464}, {"id": "0000950170-24-105330", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5204.46, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 7 buying PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024105330/0000950170-24-105330-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128464}, {"id": "0000950170-24-057456", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10000.08, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 7 buying PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024057456/0000950170-24-057456-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308464}, {"id": "0000950170-24-057455", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Marc H. Hedrick", "who_key": "HEDRICK MARC H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25000.2, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders pile into PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024057455/0000950170-24-057455-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308464}, {"id": "0000950170-24-057454", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Greg Petersen", "who_key": "Petersen Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.2, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 7 buying PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024057454/0000950170-24-057454-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308464}, {"id": "0000950170-24-057452", "src": "INSIDERS", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Howard Clowes", "who_key": "Clowes Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.16, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying PSTV \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024057452/0000950170-24-057452-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308464}], "institutional": [{"id": "13DG-0000919574-26-003205", "src": "13DG", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC takes a 7.1% passive stake in PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003205-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001649553-26-000057", "src": "13DG", "ticker": "PSTV", "cik": "1095981", "company": "CERENOME, INC.", "company_raw": "PLUS THERAPEUTICS, INC.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CVI Investments, Inc. moves to a 4.9% passive stake in PSTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000057-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Greg Petersen", "who_key": "Petersen Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 167137.2, "sold": 0, "net": 167137.2, "trades": 7, "top_score": 48.5, "lean": "buying", "history": [{"action": "BUY", "amount": 16875.0, "date": "2024-09-11", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024106180/0000950170-24-106180-index.htm"}, {"action": "BUY", "amount": 25000.2, "date": "2024-05-08", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024057454/0000950170-24-057454-index.htm"}, {"action": "BUY", "amount": 34062.0, "date": "2023-09-11", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919123049058/0001209191-23-049058-index.htm"}, {"action": "BUY", "amount": 16500.0, "date": "2022-05-17", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919122030494/0001209191-22-030494-index.htm"}, {"action": "BUY", "amount": 21500.0, "date": "2021-10-27", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919121061858/0001209191-21-061858-index.htm"}, {"action": "BUY", "amount": 28000.0, "date": "2020-08-13", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919120046715/0001209191-20-046715-index.htm"}, {"action": "BUY", "amount": 25200.0, "date": "2020-08-12", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919120046504/0001209191-20-046504-index.htm"}], "latest": {"action": "BUY", "amount": 16875.0, "date": "2024-09-11", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024106180/0000950170-24-106180-index.htm"}}, {"who": "Robert P. Lenk", "who_key": "Lenk Robert P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 121954.39, "sold": 472.04999999999995, "net": 121482.34, "trades": 9, "top_score": 50.9, "lean": "buying", "history": [{"action": "BUY", "amount": 53779.0, "date": "2025-08-22", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017025111092/0000950170-25-111092-index.htm"}, {"action": "BUY", "amount": 8500.68, "date": "2024-05-08", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024057451/0000950170-24-057451-index.htm"}, {"action": "BUY", "amount": 3720.0, "date": "2023-11-16", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919123055638/0001209191-23-055638-index.htm"}, {"action": "BUY", "amount": 8620.0, "date": "2023-11-13", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919123055264/0001209191-23-055264-index.htm"}, {"action": "BUY", "amount": 14926.41, "date": "2023-11-09", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919123054914/0001209191-23-054914-index.htm"}, {"action": "BUY", "amount": 11932.5, "date": "2023-11-07", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919123054650/0001209191-23-054650-index.htm"}, {"action": "SELL", "amount": 472.04999999999995, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919123001447/0001209191-23-001447-index.htm"}, {"action": "BUY", "amount": 13010.9, "date": "2021-09-13", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919121056096/0001209191-21-056096-index.htm"}, {"action": "BUY", "amount": 7464.900000000001, "date": "2020-08-25", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919120048319/0001209191-20-048319-index.htm"}], "latest": {"action": "BUY", "amount": 53779.0, "date": "2025-08-22", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017025111092/0000950170-25-111092-index.htm"}}, {"who": "Marc H. Hedrick", "who_key": "HEDRICK MARC H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 84140.8, "sold": 4052.6596, "net": 80088.1404, "trades": 12, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 9839.2, "date": "2024-09-10", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024105331/0000950170-24-105331-index.htm"}, {"action": "BUY", "amount": 25000.2, "date": "2024-05-08", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024057455/0000950170-24-057455-index.htm"}, {"action": "SELL", "amount": 4052.6596, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919123058816/0001209191-23-058816-index.htm"}, {"action": "BUY", "amount": 3240.0, "date": "2022-06-15", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919122037240/0001209191-22-037240-index.htm"}, {"action": "BUY", "amount": 3449.9999999999995, "date": "2022-04-26", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919122025718/0001209191-22-025718-index.htm"}, {"action": "BUY", "amount": 1710.25, "date": "2022-04-26", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919122025901/0001209191-22-025901-index.htm"}, {"action": "BUY", "amount": 4149.75, "date": "2021-10-26", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919121061724/0001209191-21-061724-index.htm"}, {"action": "BUY", "amount": 6250.0, "date": "2021-03-04", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919121018052/0001209191-21-018052-index.htm"}, {"action": "BUY", "amount": 4975.0, "date": "2020-12-10", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919120063108/0001209191-20-063108-index.htm"}, {"action": "BUY", "amount": 4708.0, "date": "2020-11-30", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919120061011/0001209191-20-061011-index.htm"}, {"action": "BUY", "amount": 10318.4, "date": "2020-08-12", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919120046503/0001209191-20-046503-index.htm"}, {"action": "BUY", "amount": 10500.0, "date": "2020-06-22", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919120038639/0001209191-20-038639-index.htm"}], "latest": {"action": "BUY", "amount": 9839.2, "date": "2024-09-10", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024105331/0000950170-24-105331-index.htm"}}, {"who": "Howard Clowes", "who_key": "Clowes Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65633.3283, "sold": 0, "net": 65633.3283, "trades": 7, "top_score": 43.4, "lean": "buying", "history": [{"action": "BUY", "amount": 6681.0, "date": "2024-09-11", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024106179/0000950170-24-106179-index.htm"}, {"action": "BUY", "amount": 20000.16, "date": "2024-05-08", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024057452/0000950170-24-057452-index.htm"}, {"action": "BUY", "amount": 10021.668300000001, "date": "2023-09-13", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919123049535/0001209191-23-049535-index.htm"}, {"action": "BUY", "amount": 3980.0, "date": "2023-06-06", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919123035267/0001209191-23-035267-index.htm"}, {"action": "BUY", "amount": 9101.5, "date": "2023-05-03", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919123027213/0001209191-23-027213-index.htm"}, {"action": "BUY", "amount": 8589.0, "date": "2022-06-02", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919122034420/0001209191-22-034420-index.htm"}, {"action": "BUY", "amount": 7260.0, "date": "2021-03-03", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919121017597/0001209191-21-017597-index.htm"}], "latest": {"action": "BUY", "amount": 6681.0, "date": "2024-09-11", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024106179/0000950170-24-106179-index.htm"}}, {"who": "Andrew John Hugh MacIntyre Sims", "who_key": "Sims Andrew John Hugh MacIntyre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 43180.5556, "sold": 0, "net": 43180.5556, "trades": 8, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10200.0, "date": "2025-11-04", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312525265866/0001193125-25-265866-index.htm"}, {"action": "BUY", "amount": 5204.46, "date": "2024-09-10", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024105330/0000950170-24-105330-index.htm"}, {"action": "BUY", "amount": 10000.08, "date": "2024-05-08", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024057456/0000950170-24-057456-index.htm"}, {"action": "BUY", "amount": 2016.0000000000002, "date": "2022-04-26", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919122025719/0001209191-22-025719-index.htm"}, {"action": "BUY", "amount": 2199.8, "date": "2022-03-01", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919122015201/0001209191-22-015201-index.htm"}, {"action": "BUY", "amount": 1864.3000000000002, "date": "2021-11-02", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919121062868/0001209191-21-062868-index.htm"}, {"action": "BUY", "amount": 3338.8, "date": "2021-10-26", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919121061723/0001209191-21-061723-index.htm"}, {"action": "BUY", "amount": 8357.1156, "date": "2021-07-28", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919121048660/0001209191-21-048660-index.htm"}], "latest": {"action": "BUY", "amount": 10200.0, "date": "2025-11-04", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000119312525265866/0001193125-25-265866-index.htm"}}, {"who": "Richard J. Hawkins", "who_key": "Hawkins Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25507.855499999998, "sold": 0, "net": 25507.855499999998, "trades": 4, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5996.0, "date": "2024-09-13", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024107008/0000950170-24-107008-index.htm"}, {"action": "BUY", "amount": 8511.7755, "date": "2024-09-12", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024106605/0000950170-24-106605-index.htm"}, {"action": "BUY", "amount": 10000.08, "date": "2024-05-08", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024057453/0000950170-24-057453-index.htm"}, {"action": "BUY", "amount": 1000.0, "date": "2023-03-03", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000120919123016526/0001209191-23-016526-index.htm"}], "latest": {"action": "BUY", "amount": 5996.0, "date": "2024-09-13", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1095981/000095017024107008/0000950170-24-107008-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001193125-26-411259", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409859", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409858", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409860", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409857", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409861", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409856", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409855", "price_sensitive": false}, {"form": "D", "date": "2026-09-18", "title": "Form D", "accession": "0001193125-26-395734", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387267", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352444", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352346", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332939", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292654", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292644", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292643", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292642", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292639", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292648", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292649", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001193125-26-275955", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-05", "title": "Form EFFECT", "accession": "9999999995-26-001913", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259703", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-06-05", "title": "Form CORRESP", "accession": "0001193125-26-258709", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-05", "title": "Form S-3/A", "accession": "0001193125-26-258388", "price_sensitive": false}], "performance": {"ticker": "PSTV", "has_prices": true, "summary": {"n": 45, "avg": -0.8739593553108097, "win_rate": 0.0, "best": -0.5597701149425287, "worst": -0.9592553191489361, "as_of": "2026-07-24"}, "buys": [{"who": "Sims Andrew John Hugh MacIntyre", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10200.0, "date": "2025-11-04", "score": 41.3, "ref_price": 12.7325, "return": -0.6991949734930296}, {"who": "Lenk Robert P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53779.0, "date": "2025-08-22", "score": 50.9, "ref_price": 12.1425, "return": -0.6845789582046531}, {"who": "Hawkins Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5996.0, "date": "2024-09-13", "score": 30.5, "ref_price": 37.0, "return": -0.8964864864864865}, {"who": "Hawkins Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8511.7755, "date": "2024-09-12", "score": 41.7, "ref_price": 35.75, "return": -0.8928671328671329}, {"who": "Petersen Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16875.0, "date": "2024-09-11", "score": 35.2, "ref_price": 33.75, "return": -0.8865185185185186}, {"who": "Clowes Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6681.0, "date": "2024-09-11", "score": 29.1, "ref_price": 33.75, "return": -0.8865185185185186}, {"who": "HEDRICK MARC H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9839.2, "date": "2024-09-10", "score": 47.1, "ref_price": 31.5, "return": -0.8784126984126984}, {"who": "Sims Andrew John Hugh MacIntyre", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5204.46, "date": "2024-09-10", "score": 42.8, "ref_price": 31.5, "return": -0.8784126984126984}, {"who": "Sims Andrew John Hugh MacIntyre", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10000.08, "date": "2024-05-08", "score": 50.0, "ref_price": 56.75, "return": -0.932511013215859}, {"who": "HEDRICK MARC H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25000.2, "date": "2024-05-08", "score": 57.0, "ref_price": 56.75, "return": -0.932511013215859}, {"who": "Petersen Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.2, "date": "2024-05-08", "score": 39.6, "ref_price": 56.75, "return": -0.932511013215859}, {"who": "Clowes Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.16, "date": "2024-05-08", "score": 43.4, "ref_price": 56.75, "return": -0.932511013215859}, {"who": "Hawkins Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.08, "date": "2024-05-08", "score": 42.5, "ref_price": 56.75, "return": -0.932511013215859}, {"who": "Lenk Robert P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8500.68, "date": "2024-05-08", "score": 29.2, "ref_price": 56.75, "return": -0.932511013215859}, {"who": "Lenk Robert P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3720.0, "date": "2023-11-16", "score": 23.7, "ref_price": 54.5, "return": -0.9297247706422018}, {"who": "Lenk Robert P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8620.0, "date": "2023-11-13", "score": 29.9, "ref_price": 36.5, "return": -0.8950684931506849}, {"who": "Lenk Robert P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14926.41, "date": "2023-11-09", "score": 38.8, "ref_price": 37.5, "return": -0.8978666666666667}, {"who": "Lenk Robert P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11932.5, "date": "2023-11-07", "score": 43.3, "ref_price": 42.5, "return": -0.9098823529411765}, {"who": "Clowes Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10021.668300000001, "date": "2023-09-13", "score": 42.5, "ref_price": 35.75, "return": -0.8928671328671329}, {"who": "Petersen Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34062.0, "date": "2023-09-11", "score": 48.5, "ref_price": 37.5, "return": -0.8978666666666667}, {"who": "Clowes Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3980.0, "date": "2023-06-06", "score": 27.4, "ref_price": 94.0, "return": -0.9592553191489361}, {"who": "Clowes Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9101.5, "date": "2023-05-03", "score": 42.1, "ref_price": 93.75, "return": -0.9591466666666667}, {"who": "Hawkins Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000.0, "date": "2023-03-03", "score": 18.6, "ref_price": 8.7, "return": -0.5597701149425287}, {"who": "HEDRICK MARC H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3240.0, "date": "2022-06-15", "score": 35.2, "ref_price": 14.0, "return": -0.7264285714285714}, {"who": "Clowes Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8589.0, "date": "2022-06-02", "score": 41.8, "ref_price": 14.1, "return": -0.7283687943262411}, {"who": "Petersen Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16500.0, "date": "2022-05-17", "score": 43.8, "ref_price": 13.2325, "return": -0.7105611184583412}, {"who": "HEDRICK MARC H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1710.25, "date": "2022-04-26", "score": 31.6, "ref_price": 16.995, "return": -0.7746395998823183}, {"who": "Sims Andrew John Hugh MacIntyre", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2016.0000000000002, "date": "2022-04-26", "score": 33.1, "ref_price": 16.995, "return": -0.7746395998823183}, {"who": "HEDRICK MARC H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3449.9999999999995, "date": "2022-04-26", "score": 36.3, "ref_price": 16.995, "return": -0.7746395998823183}, {"who": "Sims Andrew John Hugh MacIntyre", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2199.8, "date": "2022-03-01", "score": 32.7, "ref_price": 27.5, "return": -0.8607272727272728}, {"who": "Sims Andrew John Hugh MacIntyre", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1864.3000000000002, "date": "2021-11-02", "score": 30.4, "ref_price": 47.0, "return": -0.9185106382978724}, {"who": "Petersen Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21500.0, "date": "2021-10-27", "score": 40.6, "ref_price": 42.75, "return": -0.9104093567251462}, {"who": "HEDRICK MARC H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4149.75, "date": "2021-10-26", "score": 35.6, "ref_price": 42.25, "return": -0.9093491124260356}, {"who": "Sims Andrew John Hugh MacIntyre", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3338.8, "date": "2021-10-26", "score": 37.2, "ref_price": 42.25, "return": -0.9093491124260356}, {"who": "Lenk Robert P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13010.9, "date": "2021-09-13", "score": 43.8, "ref_price": 45.75, "return": -0.9162841530054645}, {"who": "Sims Andrew John Hugh MacIntyre", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8357.1156, "date": "2021-07-28", "score": 49.2, "ref_price": 49.0, "return": -0.9218367346938776}, {"who": "HEDRICK MARC H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6250.0, "date": "2021-03-04", "score": 38.0, "ref_price": 48.75, "return": -0.9214358974358975}, {"who": "Clowes Howard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7260.0, "date": "2021-03-03", "score": 26.0, "ref_price": 48.75, "return": -0.9214358974358975}, {"who": "HEDRICK MARC H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4975.0, "date": "2020-12-10", "score": 37.6, "ref_price": 48.75, "return": -0.9214358974358975}, {"who": "HEDRICK MARC H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 4708.0, "date": "2020-11-30", "score": 37.7, "ref_price": 48.75, "return": -0.9214358974358975}, {"who": "Lenk Robert P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7464.900000000001, "date": "2020-08-25", "score": 26.1, "ref_price": 48.75, "return": -0.9214358974358975}, {"who": "Petersen Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28000.0, "date": "2020-08-13", "score": 47.5, "ref_price": 48.75, "return": -0.9214358974358975}, {"who": "Petersen Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25200.0, "date": "2020-08-12", "score": 32.0, "ref_price": 48.75, "return": -0.9214358974358975}, {"who": "HEDRICK MARC H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 10318.4, "date": "2020-08-12", "score": 49.3, "ref_price": 48.75, "return": -0.9214358974358975}, {"who": "HEDRICK MARC H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 10500.0, "date": "2020-06-22", "score": 52.7, "ref_price": 48.75, "return": -0.9214358974358975}]}, "price_series": [{"date": "2021-07-27", "close": 48.75, "volume": 122254.0}, {"date": "2021-07-28", "close": 49.0, "volume": 13635.0}, {"date": "2021-07-29", "close": 48.75, "volume": 9698.0}, {"date": "2021-07-30", "close": 47.5, "volume": 5955.0}, {"date": "2021-08-02", "close": 46.0, "volume": 9389.0}, {"date": "2021-08-03", "close": 48.5, "volume": 11194.0}, {"date": "2021-08-04", "close": 48.25, "volume": 9414.0}, {"date": "2021-08-05", "close": 48.0, "volume": 5035.0}, {"date": "2021-08-06", "close": 48.75, "volume": 2526.0}, {"date": "2021-08-09", "close": 48.0, "volume": 4752.0}, {"date": "2021-08-10", "close": 46.75, "volume": 4511.0}, {"date": "2021-08-11", "close": 52.0, "volume": 134368.0}, {"date": "2021-08-12", "close": 50.75, "volume": 13465.0}, {"date": "2021-08-13", "close": 52.0, "volume": 21044.0}, {"date": "2021-08-16", "close": 48.0, "volume": 14585.0}, {"date": "2021-08-17", "close": 53.5, "volume": 30714.0}, {"date": "2021-08-18", "close": 53.25, "volume": 8271.0}, {"date": "2021-08-19", "close": 48.25, "volume": 12314.0}, {"date": "2021-08-20", "close": 48.5, "volume": 7420.0}, {"date": "2021-08-23", "close": 47.75, "volume": 239381.0}, {"date": "2021-08-24", "close": 47.75, "volume": 22775.0}, {"date": "2021-08-25", "close": 48.0, "volume": 9614.0}, {"date": "2021-08-26", "close": 47.75, "volume": 12368.0}, {"date": "2021-08-27", "close": 47.25, "volume": 8857.0}, {"date": "2021-08-30", "close": 46.75, "volume": 9240.0}, {"date": "2021-08-31", "close": 48.75, "volume": 8812.0}, {"date": "2021-09-01", "close": 47.5, "volume": 5358.0}, {"date": "2021-09-02", "close": 51.25, "volume": 2106056.0}, {"date": "2021-09-03", "close": 49.75, "volume": 86085.0}, {"date": "2021-09-07", "close": 49.0, "volume": 31855.0}, {"date": "2021-09-08", "close": 48.25, "volume": 35211.0}, {"date": "2021-09-09", "close": 47.25, "volume": 19450.0}, {"date": "2021-09-10", "close": 47.5, "volume": 15975.0}, {"date": "2021-09-13", "close": 45.75, "volume": 24636.0}, {"date": "2021-09-14", "close": 46.25, "volume": 16366.0}, {"date": "2021-09-15", "close": 46.25, "volume": 19185.0}, {"date": "2021-09-16", "close": 47.0, "volume": 22251.0}, {"date": "2021-09-17", "close": 49.25, "volume": 50377.0}, {"date": "2021-09-20", "close": 48.0, "volume": 24567.0}, {"date": "2021-09-21", "close": 50.0, "volume": 25238.0}, {"date": "2021-09-22", "close": 49.25, "volume": 12873.0}, {"date": "2021-09-23", "close": 49.25, "volume": 12965.0}, {"date": "2021-09-24", "close": 49.25, "volume": 15068.0}, {"date": "2021-09-27", "close": 47.25, "volume": 21323.0}, {"date": "2021-09-28", "close": 47.0, "volume": 16534.0}, {"date": "2021-09-29", "close": 47.5, "volume": 12051.0}, {"date": "2021-09-30", "close": 47.75, "volume": 10573.0}, {"date": "2021-10-01", "close": 48.5, "volume": 12444.0}, {"date": "2021-10-04", "close": 45.75, "volume": 24368.0}, {"date": "2021-10-05", "close": 45.25, "volume": 25785.0}, {"date": "2021-10-06", "close": 44.0, "volume": 9915.0}, {"date": "2021-10-07", "close": 44.0, "volume": 15553.0}, {"date": "2021-10-08", "close": 45.5, "volume": 14928.0}, {"date": "2021-10-11", "close": 43.0, "volume": 13185.0}, {"date": "2021-10-12", "close": 44.25, "volume": 5390.0}, {"date": "2021-10-13", "close": 43.5, "volume": 3991.0}, {"date": "2021-10-14", "close": 43.0, "volume": 5598.0}, {"date": "2021-10-15", "close": 43.75, "volume": 6620.0}, {"date": "2021-10-18", "close": 42.75, "volume": 4439.0}, {"date": "2021-10-19", "close": 43.875, "volume": 14992.0}, {"date": "2021-10-20", "close": 44.25, "volume": 5805.0}, {"date": "2021-10-21", "close": 43.25, "volume": 8211.0}, {"date": "2021-10-22", "close": 41.25, "volume": 13996.0}, {"date": "2021-10-25", "close": 41.5, "volume": 7119.0}, {"date": "2021-10-26", "close": 42.25, "volume": 7724.0}, {"date": "2021-10-27", "close": 42.75, "volume": 53793.0}, {"date": "2021-10-28", "close": 45.5, "volume": 11911.0}, {"date": "2021-10-29", "close": 47.5, "volume": 11919.0}, {"date": "2021-11-01", "close": 46.5, "volume": 15255.0}, {"date": "2021-11-02", "close": 47.0, "volume": 11021.0}, {"date": "2021-11-03", "close": 47.0, "volume": 14051.0}, {"date": "2021-11-04", "close": 46.25, "volume": 8356.0}, {"date": "2021-11-05", "close": 45.5, "volume": 9018.0}, {"date": "2021-11-08", "close": 45.5, "volume": 2171.0}, {"date": "2021-11-09", "close": 44.5, "volume": 57958.0}, {"date": "2021-11-10", "close": 43.0, "volume": 12254.0}, {"date": "2021-11-11", "close": 42.75, "volume": 6165.0}, {"date": "2021-11-12", "close": 42.75, "volume": 6083.0}, {"date": "2021-11-15", "close": 42.0, "volume": 5921.0}, {"date": "2021-11-16", "close": 41.25, "volume": 9990.0}, {"date": "2021-11-17", "close": 41.5, "volume": 8829.0}, {"date": "2021-11-18", "close": 39.75, "volume": 54444.0}, {"date": "2021-11-19", "close": 38.25, "volume": 6492.0}, {"date": "2021-11-22", "close": 36.5, "volume": 10664.0}, {"date": "2021-11-23", "close": 37.75, "volume": 6685.0}, {"date": "2021-11-24", "close": 38.25, "volume": 4686.0}, {"date": "2021-11-26", "close": 37.5, "volume": 1317.0}, {"date": "2021-11-29", "close": 37.5, "volume": 5783.0}, {"date": "2021-11-30", "close": 37.5, "volume": 3740.0}, {"date": "2021-12-01", "close": 34.5, "volume": 9123.0}, {"date": "2021-12-02", "close": 35.25, "volume": 3995.0}, {"date": "2021-12-03", "close": 30.5, "volume": 14251.0}, {"date": "2021-12-06", "close": 30.75, "volume": 14202.0}, {"date": "2021-12-07", "close": 31.75, "volume": 7399.0}, {"date": "2021-12-08", "close": 34.0, "volume": 5010.0}, {"date": "2021-12-09", "close": 33.0, "volume": 6527.0}, {"date": "2021-12-10", "close": 31.25, "volume": 4159.0}, {"date": "2021-12-13", "close": 30.25, "volume": 5471.0}, {"date": "2021-12-14", "close": 28.0, "volume": 6529.0}, {"date": "2021-12-15", "close": 30.0, "volume": 9112.0}, {"date": "2021-12-16", "close": 29.25, "volume": 3933.0}, {"date": "2021-12-17", "close": 28.25, "volume": 8491.0}, {"date": "2021-12-20", "close": 28.5, "volume": 6246.0}, {"date": "2021-12-21", "close": 28.0, "volume": 4969.0}, {"date": "2021-12-22", "close": 28.25, "volume": 5826.0}, {"date": "2021-12-23", "close": 29.5, "volume": 4711.0}, {"date": "2021-12-27", "close": 28.25, "volume": 8229.0}, {"date": "2021-12-28", "close": 26.0, "volume": 9999.0}, {"date": "2021-12-29", "close": 25.75, "volume": 15949.0}, {"date": "2021-12-30", "close": 27.0, "volume": 7547.0}, {"date": "2021-12-31", "close": 26.25, "volume": 10502.0}, {"date": "2022-01-03", "close": 27.27, "volume": 6545.0}, {"date": "2022-01-04", "close": 32.0, "volume": 5353440.0}, {"date": "2022-01-05", "close": 32.25, "volume": 402915.0}, {"date": "2022-01-06", "close": 33.0, "volume": 1413180.0}, {"date": "2022-01-07", "close": 30.0, "volume": 136031.0}, {"date": "2022-01-10", "close": 26.5, "volume": 88249.0}, {"date": "2022-01-11", "close": 26.25, "volume": 55823.0}, {"date": "2022-01-12", "close": 25.5, "volume": 55838.0}, {"date": "2022-01-13", "close": 24.75, "volume": 38525.0}, {"date": "2022-01-14", "close": 25.75, "volume": 44283.0}, {"date": "2022-01-18", "close": 24.7975, "volume": 29627.0}, {"date": "2022-01-19", "close": 24.25, "volume": 45834.0}, {"date": "2022-01-20", "close": 24.6375, "volume": 14997.0}, {"date": "2022-01-21", "close": 23.29, "volume": 19053.0}, {"date": "2022-01-24", "close": 21.625, "volume": 16895.0}, {"date": "2022-01-25", "close": 21.6425, "volume": 18482.0}, {"date": "2022-01-26", "close": 21.6425, "volume": 16366.0}, {"date": "2022-01-27", "close": 22.905, "volume": 16069.0}, {"date": "2022-01-28", "close": 24.6625, "volume": 117980.0}, {"date": "2022-01-31", "close": 23.6, "volume": 15436.0}, {"date": "2022-02-01", "close": 25.0, "volume": 9840.0}, {"date": "2022-02-02", "close": 24.4975, "volume": 9469.0}, {"date": "2022-02-03", "close": 24.1225, "volume": 6300.0}, {"date": "2022-02-04", "close": 23.4225, "volume": 7320.0}, {"date": "2022-02-07", "close": 23.24, "volume": 13275.0}, {"date": "2022-02-08", "close": 23.0, "volume": 7324.0}, {"date": "2022-02-09", "close": 24.75, "volume": 23665.0}, {"date": "2022-02-10", "close": 27.0, "volume": 35775.0}, {"date": "2022-02-11", "close": 25.75, "volume": 7963.0}, {"date": "2022-02-14", "close": 25.0, "volume": 7732.0}, {"date": "2022-02-15", "close": 26.0, "volume": 4258.0}, {"date": "2022-02-16", "close": 26.25, "volume": 6505.0}, {"date": "2022-02-17", "close": 26.25, "volume": 8056.0}, {"date": "2022-02-18", "close": 25.5, "volume": 3844.0}, {"date": "2022-02-22", "close": 25.25, "volume": 10774.0}, {"date": "2022-02-23", "close": 25.25, "volume": 7505.0}, {"date": "2022-02-24", "close": 25.25, "volume": 10978.0}, {"date": "2022-02-25", "close": 25.75, "volume": 1916.0}, {"date": "2022-02-28", "close": 26.0, "volume": 7926.0}, {"date": "2022-03-01", "close": 27.5, "volume": 10877.0}, {"date": "2022-03-02", "close": 26.25, "volume": 3210.0}, {"date": "2022-03-03", "close": 27.5, "volume": 7246.0}, {"date": "2022-03-04", "close": 24.885, "volume": 5856.0}, {"date": "2022-03-07", "close": 24.505, "volume": 9904.0}, {"date": "2022-03-08", "close": 24.6925, "volume": 12447.0}, {"date": "2022-03-09", "close": 25.75, "volume": 6151.0}, {"date": "2022-03-10", "close": 25.5, "volume": 3396.0}, {"date": "2022-03-11", "close": 25.5, "volume": 3096.0}, {"date": "2022-03-14", "close": 23.0, "volume": 6266.0}, {"date": "2022-03-15", "close": 24.0, "volume": 4544.0}, {"date": "2022-03-16", "close": 24.615, "volume": 4453.0}, {"date": "2022-03-17", "close": 24.755, "volume": 8483.0}, {"date": "2022-03-18", "close": 24.8275, "volume": 7846.0}, {"date": "2022-03-21", "close": 25.25, "volume": 2942.0}, {"date": "2022-03-22", "close": 25.0, "volume": 12048.0}, {"date": "2022-03-23", "close": 25.75, "volume": 4712.0}, {"date": "2022-03-24", "close": 25.0, "volume": 5562.0}, {"date": "2022-03-25", "close": 24.5675, "volume": 8962.0}, {"date": "2022-03-28", "close": 25.25, "volume": 4614.0}, {"date": "2022-03-29", "close": 25.0, "volume": 4789.0}, {"date": "2022-03-30", "close": 25.0, "volume": 3377.0}, {"date": "2022-03-31", "close": 25.0, "volume": 4362.0}, {"date": "2022-04-01", "close": 25.0, "volume": 4130.0}, {"date": "2022-04-04", "close": 25.5, "volume": 4081.0}, {"date": "2022-04-05", "close": 25.25, "volume": 2588.0}, {"date": "2022-04-06", "close": 24.75, "volume": 2621.0}, {"date": "2022-04-07", "close": 24.49, "volume": 8444.0}, {"date": "2022-04-08", "close": 25.0, "volume": 10461.0}, {"date": "2022-04-11", "close": 24.25, "volume": 17427.0}, {"date": "2022-04-12", "close": 24.525, "volume": 31714.0}, {"date": "2022-04-13", "close": 23.8713, "volume": 13353.0}, {"date": "2022-04-14", "close": 22.7275, "volume": 9933.0}, {"date": "2022-04-18", "close": 21.75, "volume": 5673.0}, {"date": "2022-04-19", "close": 21.9975, "volume": 3629.0}, {"date": "2022-04-20", "close": 21.8, "volume": 2707.0}, {"date": "2022-04-21", "close": 22.05, "volume": 18298.0}, {"date": "2022-04-22", "close": 18.575, "volume": 24157.0}, {"date": "2022-04-25", "close": 17.3025, "volume": 19850.0}, {"date": "2022-04-26", "close": 16.995, "volume": 7654.0}, {"date": "2022-04-27", "close": 17.005, "volume": 3315.0}, {"date": "2022-04-28", "close": 17.0775, "volume": 1460.0}, {"date": "2022-04-29", "close": 16.75, "volume": 2172.0}, {"date": "2022-05-02", "close": 16.5125, "volume": 1710.0}, {"date": "2022-05-03", "close": 16.995, "volume": 2594.0}, {"date": "2022-05-04", "close": 17.0, "volume": 1540.0}, {"date": "2022-05-05", "close": 16.3625, "volume": 2258.0}, {"date": "2022-05-06", "close": 15.61, "volume": 5805.0}, {"date": "2022-05-09", "close": 12.13, "volume": 21437.0}, {"date": "2022-05-10", "close": 12.0825, "volume": 12970.0}, {"date": "2022-05-11", "close": 11.49, "volume": 6103.0}, {"date": "2022-05-12", "close": 11.58, "volume": 4476.0}, {"date": "2022-05-13", "close": 12.11, "volume": 4951.0}, {"date": "2022-05-16", "close": 12.7525, "volume": 1584.0}, {"date": "2022-05-17", "close": 13.2325, "volume": 3717.0}, {"date": "2022-05-18", "close": 12.4075, "volume": 2210.0}, {"date": "2022-05-19", "close": 12.685, "volume": 1052.0}, {"date": "2022-05-20", "close": 13.26, "volume": 6907.0}, {"date": "2022-05-23", "close": 13.0, "volume": 4275.0}, {"date": "2022-05-24", "close": 13.0, "volume": 1328.0}, {"date": "2022-05-25", "close": 13.2525, "volume": 2016.0}, {"date": "2022-05-26", "close": 14.02, "volume": 1635.0}, {"date": "2022-05-27", "close": 14.385, "volume": 4053.0}, {"date": "2022-05-31", "close": 13.99, "volume": 1796.0}, {"date": "2022-06-01", "close": 13.75, "volume": 2410.0}, {"date": "2022-06-02", "close": 14.1, "volume": 3112.0}, {"date": "2022-06-03", "close": 14.985, "volume": 4491.0}, {"date": "2022-06-06", "close": 16.99, "volume": 16586.0}, {"date": "2022-06-07", "close": 16.2575, "volume": 5338.0}, {"date": "2022-06-08", "close": 18.9975, "volume": 4598.0}, {"date": "2022-06-09", "close": 18.2425, "volume": 4145.0}, {"date": "2022-06-10", "close": 15.2125, "volume": 7602.0}, {"date": "2022-06-13", "close": 15.3125, "volume": 1070.0}, {"date": "2022-06-14", "close": 14.2675, "volume": 3483.0}, {"date": "2022-06-15", "close": 14.0, "volume": 2006.0}, {"date": "2022-06-16", "close": 14.4925, "volume": 1765.0}, {"date": "2022-06-17", "close": 14.0, "volume": 2346.0}, {"date": "2022-06-21", "close": 14.0175, "volume": 1699.0}, {"date": "2022-06-22", "close": 13.75, "volume": 1206.0}, {"date": "2022-06-23", "close": 13.375, "volume": 2775.0}, {"date": "2022-06-24", "close": 12.555, "volume": 5154.0}, {"date": "2022-06-27", "close": 13.2475, "volume": 1665.0}, {"date": "2022-06-28", "close": 13.0, "volume": 4040.0}, {"date": "2022-06-29", "close": 13.6025, "volume": 5824.0}, {"date": "2022-06-30", "close": 13.5025, "volume": 695.0}, {"date": "2022-07-01", "close": 13.5025, "volume": 1216.0}, {"date": "2022-07-05", "close": 12.7575, "volume": 2016.0}, {"date": "2022-07-06", "close": 13.0, "volume": 1832.0}, {"date": "2022-07-07", "close": 13.6325, "volume": 1988.0}, {"date": "2022-07-08", "close": 13.3925, "volume": 2475.0}, {"date": "2022-07-11", "close": 13.4775, "volume": 3433.0}, {"date": "2022-07-12", "close": 13.2075, "volume": 3192.0}, {"date": "2022-07-13", "close": 13.25, "volume": 461.0}, {"date": "2022-07-14", "close": 13.025, "volume": 561.0}, {"date": "2022-07-15", "close": 12.6925, "volume": 3628.0}, {"date": "2022-07-18", "close": 12.0075, "volume": 6748.0}, {"date": "2022-07-19", "close": 12.4, "volume": 2581.0}, {"date": "2022-07-20", "close": 12.33, "volume": 1661.0}, {"date": "2022-07-21", "close": 12.75, "volume": 2976.0}, {"date": "2022-07-22", "close": 13.25, "volume": 5674.0}, {"date": "2022-07-25", "close": 13.335, "volume": 2084.0}, {"date": "2022-07-26", "close": 12.625, "volume": 1192.0}, {"date": "2022-07-27", "close": 12.4375, "volume": 1299.0}, {"date": "2022-07-28", "close": 12.6475, "volume": 1252.0}, {"date": "2022-07-29", "close": 12.3725, "volume": 4317.0}, {"date": "2022-08-01", "close": 12.03, "volume": 1971.0}, {"date": "2022-08-02", "close": 12.4375, "volume": 1582.0}, {"date": "2022-08-03", "close": 12.255, "volume": 2385.0}, {"date": "2022-08-04", "close": 12.445, "volume": 1509.0}, {"date": "2022-08-05", "close": 12.05, "volume": 10995.0}, {"date": "2022-08-08", "close": 12.9975, "volume": 3224.0}, {"date": "2022-08-09", "close": 12.5, "volume": 2244.0}, {"date": "2022-08-10", "close": 13.5, "volume": 11569.0}, {"date": "2022-08-11", "close": 13.125, "volume": 3347.0}, {"date": "2022-08-12", "close": 13.205, "volume": 2803.0}, {"date": "2022-08-15", "close": 14.1775, "volume": 2781754.0}, {"date": "2022-08-16", "close": 13.445, "volume": 149714.0}, {"date": "2022-08-17", "close": 13.775, "volume": 902290.0}, {"date": "2022-08-18", "close": 21.2, "volume": 3739368.0}, {"date": "2022-08-19", "close": 18.0, "volume": 291905.0}, {"date": "2022-08-22", "close": 17.245, "volume": 119151.0}, {"date": "2022-08-23", "close": 18.9975, "volume": 358361.0}, {"date": "2022-08-24", "close": 22.0, "volume": 382779.0}, {"date": "2022-08-25", "close": 22.75, "volume": 230628.0}, {"date": "2022-08-26", "close": 21.825, "volume": 122116.0}, {"date": "2022-08-29", "close": 25.0, "volume": 322034.0}, {"date": "2022-08-30", "close": 20.875, "volume": 157293.0}, {"date": "2022-08-31", "close": 20.985, "volume": 56484.0}, {"date": "2022-09-01", "close": 21.3125, "volume": 64366.0}, {"date": "2022-09-02", "close": 21.5, "volume": 35947.0}, {"date": "2022-09-06", "close": 18.89, "volume": 75602.0}, {"date": "2022-09-07", "close": 18.9625, "volume": 49775.0}, {"date": "2022-09-08", "close": 19.125, "volume": 52814.0}, {"date": "2022-09-09", "close": 17.5, "volume": 86566.0}, {"date": "2022-09-12", "close": 15.4975, "volume": 116351.0}, {"date": "2022-09-13", "close": 15.6825, "volume": 32754.0}, {"date": "2022-09-14", "close": 15.0, "volume": 24604.0}, {"date": "2022-09-15", "close": 15.485, "volume": 56585.0}, {"date": "2022-09-16", "close": 15.0, "volume": 23562.0}, {"date": "2022-09-19", "close": 13.8825, "volume": 19956.0}, {"date": "2022-09-20", "close": 13.33, "volume": 25928.0}, {"date": "2022-09-21", "close": 12.15, "volume": 27732.0}, {"date": "2022-09-22", "close": 12.1275, "volume": 121179.0}, {"date": "2022-09-23", "close": 12.375, "volume": 28163.0}, {"date": "2022-09-26", "close": 12.2, "volume": 18990.0}, {"date": "2022-09-27", "close": 11.8, "volume": 6969.0}, {"date": "2022-09-28", "close": 12.375, "volume": 17992.0}, {"date": "2022-09-29", "close": 12.0, "volume": 9256.0}, {"date": "2022-09-30", "close": 11.125, "volume": 12538.0}, {"date": "2022-10-03", "close": 11.05, "volume": 6938.0}, {"date": "2022-10-04", "close": 11.64, "volume": 11674.0}, {"date": "2022-10-05", "close": 11.88, "volume": 10216.0}, {"date": "2022-10-06", "close": 13.625, "volume": 177697.0}, {"date": "2022-10-07", "close": 12.75, "volume": 678896.0}, {"date": "2022-10-10", "close": 14.0, "volume": 136458.0}, {"date": "2022-10-11", "close": 13.5, "volume": 52553.0}, {"date": "2022-10-12", "close": 12.5, "volume": 45654.0}, {"date": "2022-10-13", "close": 12.735, "volume": 27310.0}, {"date": "2022-10-14", "close": 13.05, "volume": 22260.0}, {"date": "2022-10-17", "close": 13.14, "volume": 24637.0}, {"date": "2022-10-18", "close": 12.25, "volume": 26552.0}, {"date": "2022-10-19", "close": 12.195, "volume": 22420.0}, {"date": "2022-10-20", "close": 12.0, "volume": 20115.0}, {"date": "2022-10-21", "close": 11.625, "volume": 10925.0}, {"date": "2022-10-24", "close": 11.5, "volume": 20077.0}, {"date": "2022-10-25", "close": 11.3625, "volume": 16866.0}, {"date": "2022-10-26", "close": 11.11, "volume": 14118.0}, {"date": "2022-10-27", "close": 12.0, "volume": 18322.0}, {"date": "2022-10-28", "close": 12.25, "volume": 9042.0}, {"date": "2022-10-31", "close": 11.75, "volume": 4962.0}, {"date": "2022-11-01", "close": 11.75, "volume": 4972.0}, {"date": "2022-11-02", "close": 11.0, "volume": 15277.0}, {"date": "2022-11-03", "close": 10.6, "volume": 16256.0}, {"date": "2022-11-04", "close": 10.6, "volume": 5014.0}, {"date": "2022-11-07", "close": 10.52, "volume": 11537.0}, {"date": "2022-11-08", "close": 10.875, "volume": 7963.0}, {"date": "2022-11-09", "close": 10.61, "volume": 7793.0}, {"date": "2022-11-10", "close": 10.9225, "volume": 7525.0}, {"date": "2022-11-11", "close": 11.555, "volume": 9618.0}, {"date": "2022-11-14", "close": 10.9975, "volume": 23762.0}, {"date": "2022-11-15", "close": 10.8475, "volume": 8741.0}, {"date": "2022-11-16", "close": 10.9125, "volume": 2797.0}, {"date": "2022-11-17", "close": 12.0, "volume": 24688.0}, {"date": "2022-11-18", "close": 11.505, "volume": 19521.0}, {"date": "2022-11-21", "close": 11.5, "volume": 9801.0}, {"date": "2022-11-22", "close": 10.5, "volume": 19297.0}, {"date": "2022-11-23", "close": 10.7475, "volume": 11286.0}, {"date": "2022-11-25", "close": 10.7975, "volume": 2581.0}, {"date": "2022-11-28", "close": 10.115, "volume": 6385.0}, {"date": "2022-11-29", "close": 9.775, "volume": 23240.0}, {"date": "2022-11-30", "close": 10.0675, "volume": 6770.0}, {"date": "2022-12-01", "close": 10.035, "volume": 5345.0}, {"date": "2022-12-02", "close": 10.375, "volume": 11024.0}, {"date": "2022-12-05", "close": 9.75, "volume": 17445.0}, {"date": "2022-12-06", "close": 9.5, "volume": 7934.0}, {"date": "2022-12-07", "close": 9.4975, "volume": 5549.0}, {"date": "2022-12-08", "close": 9.625, "volume": 11689.0}, {"date": "2022-12-09", "close": 9.72, "volume": 3304.0}, {"date": "2022-12-12", "close": 8.7525, "volume": 34517.0}, {"date": "2022-12-13", "close": 9.0, "volume": 13992.0}, {"date": "2022-12-14", "close": 8.75, "volume": 12878.0}, {"date": "2022-12-15", "close": 7.8, "volume": 21081.0}, {"date": "2022-12-16", "close": 7.53, "volume": 16068.0}, {"date": "2022-12-19", "close": 7.8175, "volume": 18342.0}, {"date": "2022-12-20", "close": 8.2525, "volume": 12570.0}, {"date": "2022-12-21", "close": 8.5, "volume": 6904.0}, {"date": "2022-12-22", "close": 7.75, "volume": 18235.0}, {"date": "2022-12-23", "close": 7.75, "volume": 5288.0}, {"date": "2022-12-27", "close": 7.9025, "volume": 12733.0}, {"date": "2022-12-28", "close": 8.25, "volume": 5662.0}, {"date": "2022-12-29", "close": 8.25, "volume": 18602.0}, {"date": "2022-12-30", "close": 7.925, "volume": 11691.0}, {"date": "2023-01-03", "close": 7.7575, "volume": 11792.0}, {"date": "2023-01-04", "close": 8.3225, "volume": 6108.0}, {"date": "2023-01-05", "close": 8.365, "volume": 8387.0}, {"date": "2023-01-06", "close": 9.7, "volume": 62782.0}, {"date": "2023-01-09", "close": 9.13, "volume": 19722.0}, {"date": "2023-01-10", "close": 9.565, "volume": 7882.0}, {"date": "2023-01-11", "close": 9.57, "volume": 10211.0}, {"date": "2023-01-12", "close": 9.65, "volume": 9764.0}, {"date": "2023-01-13", "close": 11.955, "volume": 49952.0}, {"date": "2023-01-17", "close": 11.625, "volume": 16613.0}, {"date": "2023-01-18", "close": 11.25, "volume": 36205.0}, {"date": "2023-01-19", "close": 11.005, "volume": 8721.0}, {"date": "2023-01-20", "close": 10.7525, "volume": 8258.0}, {"date": "2023-01-23", "close": 10.8575, "volume": 7857.0}, {"date": "2023-01-24", "close": 10.765, "volume": 4974.0}, {"date": "2023-01-25", "close": 11.0, "volume": 5425.0}, {"date": "2023-01-26", "close": 10.75, "volume": 7192.0}, {"date": "2023-01-27", "close": 11.055, "volume": 8291.0}, {"date": "2023-01-30", "close": 11.25, "volume": 16432.0}, {"date": "2023-01-31", "close": 10.8325, "volume": 11320.0}, {"date": "2023-02-01", "close": 9.935, "volume": 26818.0}, {"date": "2023-02-02", "close": 10.25, "volume": 12231.0}, {"date": "2023-02-03", "close": 10.05, "volume": 12150.0}, {"date": "2023-02-06", "close": 9.85, "volume": 5492.0}, {"date": "2023-02-07", "close": 9.7525, "volume": 6136.0}, {"date": "2023-02-08", "close": 9.8725, "volume": 14559.0}, {"date": "2023-02-09", "close": 9.75, "volume": 5093.0}, {"date": "2023-02-10", "close": 9.5, "volume": 9615.0}, {"date": "2023-02-13", "close": 9.7475, "volume": 10878.0}, {"date": "2023-02-14", "close": 9.75, "volume": 4060.0}, {"date": "2023-02-15", "close": 9.75, "volume": 3141.0}, {"date": "2023-02-16", "close": 9.6975, "volume": 5760.0}, {"date": "2023-02-17", "close": 9.0375, "volume": 13039.0}, {"date": "2023-02-21", "close": 9.125, "volume": 8765.0}, {"date": "2023-02-22", "close": 9.7, "volume": 25790.0}, {"date": "2023-02-23", "close": 9.8, "volume": 13350.0}, {"date": "2023-02-24", "close": 9.125, "volume": 8220.0}, {"date": "2023-02-27", "close": 9.4275, "volume": 8070.0}, {"date": "2023-02-28", "close": 8.505, "volume": 12448.0}, {"date": "2023-03-01", "close": 8.005, "volume": 19644.0}, {"date": "2023-03-02", "close": 8.2375, "volume": 9494.0}, {"date": "2023-03-03", "close": 8.7, "volume": 6857.0}, {"date": "2023-03-06", "close": 8.22, "volume": 10160.0}, {"date": "2023-03-07", "close": 8.13, "volume": 12344.0}, {"date": "2023-03-08", "close": 7.5, "volume": 32859.0}, {"date": "2023-03-09", "close": 7.625, "volume": 17586.0}, {"date": "2023-03-10", "close": 7.3, "volume": 5077.0}, {"date": "2023-03-13", "close": 7.225, "volume": 5127.0}, {"date": "2023-03-14", "close": 7.225, "volume": 8163.0}, {"date": "2023-03-15", "close": 7.0125, "volume": 10556.0}, {"date": "2023-03-16", "close": 6.8925, "volume": 4269.0}, {"date": "2023-03-17", "close": 7.25, "volume": 2007.0}, {"date": "2023-03-20", "close": 7.0, "volume": 6153.0}, {"date": "2023-03-21", "close": 6.8125, "volume": 8020.0}, {"date": "2023-03-22", "close": 7.025, "volume": 25067.0}, {"date": "2023-03-23", "close": 6.855, "volume": 7889.0}, {"date": "2023-03-24", "close": 6.6875, "volume": 30605.0}, {"date": "2023-03-27", "close": 6.865, "volume": 3932.0}, {"date": "2023-03-28", "close": 6.8125, "volume": 6406.0}, {"date": "2023-03-29", "close": 6.6925, "volume": 7139.0}, {"date": "2023-03-30", "close": 6.95, "volume": 9805.0}, {"date": "2023-03-31", "close": 7.25, "volume": 10083.0}, {"date": "2023-04-03", "close": 6.775, "volume": 13023.0}, {"date": "2023-04-04", "close": 6.745, "volume": 3901.0}, {"date": "2023-04-05", "close": 6.615, "volume": 3634.0}, {"date": "2023-04-06", "close": 6.7, "volume": 4956.0}, {"date": "2023-04-10", "close": 6.7475, "volume": 4751.0}, {"date": "2023-04-11", "close": 6.5775, "volume": 3302.0}, {"date": "2023-04-12", "close": 6.6175, "volume": 3818.0}, {"date": "2023-04-13", "close": 6.75, "volume": 9167.0}, {"date": "2023-04-14", "close": 6.93, "volume": 15897.0}, {"date": "2023-04-17", "close": 6.775, "volume": 8252.0}, {"date": "2023-04-18", "close": 7.025, "volume": 9957.0}, {"date": "2023-04-19", "close": 7.25, "volume": 63696.0}, {"date": "2023-04-20", "close": 7.6725, "volume": 22678.0}, {"date": "2023-04-21", "close": 6.6, "volume": 42961.0}, {"date": "2023-04-24", "close": 6.275, "volume": 10867.0}, {"date": "2023-04-25", "close": 5.7475, "volume": 14565.0}, {"date": "2023-04-26", "close": 5.655, "volume": 6737.0}, {"date": "2023-04-27", "close": 6.36, "volume": 9648.0}, {"date": "2023-04-28", "close": 6.495, "volume": 43529.0}, {"date": "2023-05-01", "close": 99.75, "volume": 3662.0}, {"date": "2023-05-02", "close": 92.5, "volume": 2097.0}, {"date": "2023-05-03", "close": 93.75, "volume": 2227.0}, {"date": "2023-05-04", "close": 96.0, "volume": 439.0}, {"date": "2023-05-05", "close": 99.74, "volume": 2371.0}, {"date": "2023-05-08", "close": 105.25, "volume": 2988.0}, {"date": "2023-05-09", "close": 115.0, "volume": 1872.0}, {"date": "2023-05-10", "close": 122.75, "volume": 3144.0}, {"date": "2023-05-11", "close": 118.0, "volume": 1426.0}, {"date": "2023-05-12", "close": 108.0, "volume": 1614.0}, {"date": "2023-05-15", "close": 109.25, "volume": 740.0}, {"date": "2023-05-16", "close": 101.5, "volume": 645.0}, {"date": "2023-05-17", "close": 102.5, "volume": 336.0}, {"date": "2023-05-18", "close": 99.5, "volume": 430.0}, {"date": "2023-05-19", "close": 97.0, "volume": 1385.0}, {"date": "2023-05-22", "close": 97.75, "volume": 148.0}, {"date": "2023-05-23", "close": 99.0, "volume": 279.0}, {"date": "2023-05-24", "close": 100.0, "volume": 197.0}, {"date": "2023-05-25", "close": 102.24, "volume": 585.0}, {"date": "2023-05-26", "close": 104.25, "volume": 99.0}, {"date": "2023-05-30", "close": 96.75, "volume": 2051.0}, {"date": "2023-05-31", "close": 100.5, "volume": 576.0}, {"date": "2023-06-01", "close": 97.75, "volume": 653.0}, {"date": "2023-06-02", "close": 98.2525, "volume": 216.0}, {"date": "2023-06-05", "close": 97.5, "volume": 1104.0}, {"date": "2023-06-06", "close": 94.0, "volume": 737.0}, {"date": "2023-06-07", "close": 90.75, "volume": 403.0}, {"date": "2023-06-08", "close": 88.0, "volume": 1321.0}, {"date": "2023-06-09", "close": 81.625, "volume": 990.0}, {"date": "2023-06-12", "close": 77.25, "volume": 1679.0}, {"date": "2023-06-13", "close": 84.525, "volume": 801.0}, {"date": "2023-06-14", "close": 75.5, "volume": 1467.0}, {"date": "2023-06-15", "close": 76.0, "volume": 696.0}, {"date": "2023-06-16", "close": 72.0, "volume": 2476.0}, {"date": "2023-06-20", "close": 76.0, "volume": 502.0}, {"date": "2023-06-21", "close": 75.5, "volume": 549.0}, {"date": "2023-06-22", "close": 74.75, "volume": 501.0}, {"date": "2023-06-23", "close": 74.875, "volume": 674.0}, {"date": "2023-06-26", "close": 69.745, "volume": 1395.0}, {"date": "2023-06-27", "close": 67.75, "volume": 1317.0}, {"date": "2023-06-28", "close": 65.0, "volume": 923.0}, {"date": "2023-06-29", "close": 61.5, "volume": 2537.0}, {"date": "2023-06-30", "close": 50.5, "volume": 6799.0}, {"date": "2023-07-03", "close": 51.0675, "volume": 674.0}, {"date": "2023-07-05", "close": 53.0, "volume": 1597.0}, {"date": "2023-07-06", "close": 53.0, "volume": 673.0}, {"date": "2023-07-07", "close": 55.375, "volume": 1198.0}, {"date": "2023-07-10", "close": 55.0, "volume": 1368.0}, {"date": "2023-07-11", "close": 55.75, "volume": 893.0}, {"date": "2023-07-12", "close": 55.75, "volume": 1132.0}, {"date": "2023-07-13", "close": 53.75, "volume": 6246.0}, {"date": "2023-07-14", "close": 51.75, "volume": 1994.0}, {"date": "2023-07-17", "close": 52.5, "volume": 546.0}, {"date": "2023-07-18", "close": 54.0, "volume": 533.0}, {"date": "2023-07-19", "close": 54.0, "volume": 638.0}, {"date": "2023-07-20", "close": 52.5075, "volume": 523.0}, {"date": "2023-07-21", "close": 53.75, "volume": 375.0}, {"date": "2023-07-24", "close": 53.25, "volume": 580.0}, {"date": "2023-07-25", "close": 57.0625, "volume": 1735.0}, {"date": "2023-07-26", "close": 66.5, "volume": 4739.0}, {"date": "2023-07-27", "close": 60.5, "volume": 3492.0}, {"date": "2023-07-28", "close": 63.625, "volume": 1255.0}, {"date": "2023-07-31", "close": 61.5, "volume": 1328.0}, {"date": "2023-08-01", "close": 62.5, "volume": 879.0}, {"date": "2023-08-02", "close": 61.0, "volume": 237.0}, {"date": "2023-08-03", "close": 63.75, "volume": 939.0}, {"date": "2023-08-04", "close": 58.5, "volume": 989.0}, {"date": "2023-08-07", "close": 65.25, "volume": 4259.0}, {"date": "2023-08-08", "close": 66.0, "volume": 2852.0}, {"date": "2023-08-09", "close": 72.69, "volume": 3261.0}, {"date": "2023-08-10", "close": 79.0, "volume": 1489.0}, {"date": "2023-08-11", "close": 62.5, "volume": 19903.0}, {"date": "2023-08-14", "close": 62.5, "volume": 3480.0}, {"date": "2023-08-15", "close": 60.75, "volume": 2169.0}, {"date": "2023-08-16", "close": 59.75, "volume": 356.0}, {"date": "2023-08-17", "close": 58.25, "volume": 1206.0}, {"date": "2023-08-18", "close": 58.25, "volume": 599.0}, {"date": "2023-08-21", "close": 56.5, "volume": 574.0}, {"date": "2023-08-22", "close": 58.25, "volume": 423.0}, {"date": "2023-08-23", "close": 59.5, "volume": 213.0}, {"date": "2023-08-24", "close": 60.5, "volume": 802.0}, {"date": "2023-08-25", "close": 62.25, "volume": 391.0}, {"date": "2023-08-28", "close": 64.0, "volume": 391.0}, {"date": "2023-08-29", "close": 66.5, "volume": 343.0}, {"date": "2023-08-30", "close": 65.5, "volume": 1172.0}, {"date": "2023-08-31", "close": 69.75, "volume": 581.0}, {"date": "2023-09-01", "close": 70.0, "volume": 1193.0}, {"date": "2023-09-05", "close": 68.25, "volume": 525.0}, {"date": "2023-09-06", "close": 73.25, "volume": 809.0}, {"date": "2023-09-07", "close": 74.25, "volume": 1471.0}, {"date": "2023-09-08", "close": 34.5, "volume": 227106.0}, {"date": "2023-09-11", "close": 37.5, "volume": 655721.0}, {"date": "2023-09-12", "close": 36.0, "volume": 30128.0}, {"date": "2023-09-13", "close": 35.75, "volume": 13584.0}, {"date": "2023-09-14", "close": 35.0, "volume": 4343.0}, {"date": "2023-09-15", "close": 34.75, "volume": 5640.0}, {"date": "2023-09-18", "close": 33.0, "volume": 3520.0}, {"date": "2023-09-19", "close": 32.25, "volume": 14140.0}, {"date": "2023-09-20", "close": 31.5, "volume": 3936.0}, {"date": "2023-09-21", "close": 31.0, "volume": 5128.0}, {"date": "2023-09-22", "close": 31.25, "volume": 3275.0}, {"date": "2023-09-25", "close": 31.25, "volume": 2050.0}, {"date": "2023-09-26", "close": 29.25, "volume": 5344.0}, {"date": "2023-09-27", "close": 29.75, "volume": 1951.0}, {"date": "2023-09-28", "close": 33.0, "volume": 7399.0}, {"date": "2023-09-29", "close": 33.5, "volume": 4329.0}, {"date": "2023-10-02", "close": 31.25, "volume": 2987.0}, {"date": "2023-10-03", "close": 30.75, "volume": 1053.0}, {"date": "2023-10-04", "close": 30.25, "volume": 4326.0}, {"date": "2023-10-05", "close": 30.0, "volume": 3978.0}, {"date": "2023-10-06", "close": 30.0, "volume": 3205.0}, {"date": "2023-10-09", "close": 29.75, "volume": 688.0}, {"date": "2023-10-10", "close": 31.25, "volume": 1034.0}, {"date": "2023-10-11", "close": 29.25, "volume": 1941.0}, {"date": "2023-10-12", "close": 30.75, "volume": 2504.0}, {"date": "2023-10-13", "close": 34.5, "volume": 19459.0}, {"date": "2023-10-16", "close": 30.75, "volume": 35419.0}, {"date": "2023-10-17", "close": 30.0, "volume": 4313.0}, {"date": "2023-10-18", "close": 31.5, "volume": 2970.0}, {"date": "2023-10-19", "close": 29.25, "volume": 1835.0}, {"date": "2023-10-20", "close": 28.75, "volume": 2018.0}, {"date": "2023-10-23", "close": 27.25, "volume": 1847.0}, {"date": "2023-10-24", "close": 27.25, "volume": 926.0}, {"date": "2023-10-25", "close": 25.25, "volume": 2954.0}, {"date": "2023-10-26", "close": 27.0, "volume": 705.0}, {"date": "2023-10-27", "close": 26.75, "volume": 479.0}, {"date": "2023-10-30", "close": 27.4975, "volume": 1875.0}, {"date": "2023-10-31", "close": 30.5, "volume": 67044.0}, {"date": "2023-11-01", "close": 32.25, "volume": 50097.0}, {"date": "2023-11-02", "close": 34.0, "volume": 31108.0}, {"date": "2023-11-03", "close": 40.0, "volume": 379616.0}, {"date": "2023-11-06", "close": 40.125, "volume": 24375.0}, {"date": "2023-11-07", "close": 42.5, "volume": 11759.0}, {"date": "2023-11-08", "close": 39.75, "volume": 7056.0}, {"date": "2023-11-09", "close": 37.5, "volume": 3597.0}, {"date": "2023-11-10", "close": 34.875, "volume": 6507.0}, {"date": "2023-11-13", "close": 36.5, "volume": 2350.0}, {"date": "2023-11-14", "close": 42.25, "volume": 11085.0}, {"date": "2023-11-15", "close": 47.5, "volume": 8522.0}, {"date": "2023-11-16", "close": 54.5, "volume": 12885.0}, {"date": "2023-11-17", "close": 65.75, "volume": 15611.0}, {"date": "2023-11-20", "close": 47.5, "volume": 22768.0}, {"date": "2023-11-21", "close": 45.75, "volume": 4001.0}, {"date": "2023-11-22", "close": 45.0, "volume": 4456.0}, {"date": "2023-11-24", "close": 40.75, "volume": 3162.0}, {"date": "2023-11-27", "close": 43.0, "volume": 2611.0}, {"date": "2023-11-28", "close": 45.0, "volume": 799.0}, {"date": "2023-11-29", "close": 42.5, "volume": 4527.0}, {"date": "2023-11-30", "close": 42.5, "volume": 1083.0}, {"date": "2023-12-01", "close": 45.0, "volume": 943.0}, {"date": "2023-12-04", "close": 49.5, "volume": 3227.0}, {"date": "2023-12-05", "close": 47.5, "volume": 5782.0}, {"date": "2023-12-06", "close": 49.25, "volume": 1585.0}, {"date": "2023-12-07", "close": 55.75, "volume": 3285.0}, {"date": "2023-12-08", "close": 53.0, "volume": 1832.0}, {"date": "2023-12-11", "close": 52.5, "volume": 2317.0}, {"date": "2023-12-12", "close": 53.5, "volume": 2648.0}, {"date": "2023-12-13", "close": 54.0, "volume": 729.0}, {"date": "2023-12-14", "close": 53.75, "volume": 1720.0}, {"date": "2023-12-15", "close": 47.75, "volume": 2835.0}, {"date": "2023-12-18", "close": 46.0, "volume": 3211.0}, {"date": "2023-12-19", "close": 47.0, "volume": 754.0}, {"date": "2023-12-20", "close": 46.5, "volume": 1563.0}, {"date": "2023-12-21", "close": 47.25, "volume": 653.0}, {"date": "2023-12-22", "close": 47.75, "volume": 723.0}, {"date": "2023-12-26", "close": 47.5, "volume": 1359.0}, {"date": "2023-12-27", "close": 46.0, "volume": 2353.0}, {"date": "2023-12-28", "close": 42.5, "volume": 3986.0}, {"date": "2023-12-29", "close": 43.7525, "volume": 2949.0}, {"date": "2024-01-02", "close": 46.25, "volume": 1484.0}, {"date": "2024-01-03", "close": 45.25, "volume": 571.0}, {"date": "2024-01-04", "close": 45.5, "volume": 673.0}, {"date": "2024-01-05", "close": 44.5, "volume": 1335.0}, {"date": "2024-01-08", "close": 45.25, "volume": 591.0}, {"date": "2024-01-09", "close": 48.5, "volume": 2407.0}, {"date": "2024-01-10", "close": 52.0, "volume": 2904.0}, {"date": "2024-01-11", "close": 51.75, "volume": 1913.0}, {"date": "2024-01-12", "close": 51.75, "volume": 1847.0}, {"date": "2024-01-16", "close": 51.75, "volume": 1348.0}, {"date": "2024-01-17", "close": 49.5, "volume": 734.0}, {"date": "2024-01-18", "close": 51.75, "volume": 740.0}, {"date": "2024-01-19", "close": 53.75, "volume": 1077.0}, {"date": "2024-01-22", "close": 55.75, "volume": 3419.0}, {"date": "2024-01-23", "close": 54.5, "volume": 734.0}, {"date": "2024-01-24", "close": 53.5, "volume": 1111.0}, {"date": "2024-01-25", "close": 47.8, "volume": 1614.0}, {"date": "2024-01-26", "close": 51.5, "volume": 1030.0}, {"date": "2024-01-29", "close": 51.75, "volume": 369.0}, {"date": "2024-01-30", "close": 51.5, "volume": 416.0}, {"date": "2024-01-31", "close": 50.25, "volume": 130.0}, {"date": "2024-02-01", "close": 50.0, "volume": 548.0}, {"date": "2024-02-02", "close": 49.0, "volume": 598.0}, {"date": "2024-02-05", "close": 47.25, "volume": 1437.0}, {"date": "2024-02-06", "close": 52.5, "volume": 1220.0}, {"date": "2024-02-07", "close": 48.5, "volume": 1607.0}, {"date": "2024-02-08", "close": 50.25, "volume": 421.0}, {"date": "2024-02-09", "close": 49.25, "volume": 1080.0}, {"date": "2024-02-12", "close": 48.75, "volume": 1023.0}, {"date": "2024-02-13", "close": 46.75, "volume": 944.0}, {"date": "2024-02-14", "close": 48.5, "volume": 480.0}, {"date": "2024-02-15", "close": 49.75, "volume": 802.0}, {"date": "2024-02-16", "close": 50.0, "volume": 201.0}, {"date": "2024-02-20", "close": 50.25, "volume": 579.0}, {"date": "2024-02-21", "close": 50.75, "volume": 1041.0}, {"date": "2024-02-22", "close": 48.25, "volume": 1443.0}, {"date": "2024-02-23", "close": 47.0, "volume": 1453.0}, {"date": "2024-02-26", "close": 45.75, "volume": 503.0}, {"date": "2024-02-27", "close": 48.5, "volume": 1424.0}, {"date": "2024-02-28", "close": 48.25, "volume": 412.0}, {"date": "2024-02-29", "close": 48.5, "volume": 510.0}, {"date": "2024-03-01", "close": 49.75, "volume": 707.0}, {"date": "2024-03-04", "close": 53.25, "volume": 3204.0}, {"date": "2024-03-05", "close": 54.5, "volume": 2512.0}, {"date": "2024-03-06", "close": 48.375, "volume": 2846.0}, {"date": "2024-03-07", "close": 43.25, "volume": 7187.0}, {"date": "2024-03-08", "close": 42.25, "volume": 1034.0}, {"date": "2024-03-11", "close": 40.25, "volume": 1998.0}, {"date": "2024-03-12", "close": 44.25, "volume": 1774.0}, {"date": "2024-03-13", "close": 44.25, "volume": 420.0}, {"date": "2024-03-14", "close": 41.0, "volume": 1839.0}, {"date": "2024-03-15", "close": 43.25, "volume": 2248.0}, {"date": "2024-03-18", "close": 43.0, "volume": 939.0}, {"date": "2024-03-19", "close": 46.25, "volume": 2605.0}, {"date": "2024-03-20", "close": 46.5, "volume": 516.0}, {"date": "2024-03-21", "close": 45.5, "volume": 572.0}, {"date": "2024-03-22", "close": 46.75, "volume": 212.0}, {"date": "2024-03-25", "close": 48.0, "volume": 1280.0}, {"date": "2024-03-26", "close": 46.5, "volume": 972.0}, {"date": "2024-03-27", "close": 46.25, "volume": 704.0}, {"date": "2024-03-28", "close": 45.125, "volume": 1656.0}, {"date": "2024-04-01", "close": 44.9975, "volume": 602.0}, {"date": "2024-04-02", "close": 46.75, "volume": 344.0}, {"date": "2024-04-03", "close": 47.25, "volume": 1741.0}, {"date": "2024-04-04", "close": 47.875, "volume": 799.0}, {"date": "2024-04-05", "close": 47.0, "volume": 1000.0}, {"date": "2024-04-08", "close": 47.25, "volume": 199.0}, {"date": "2024-04-09", "close": 46.0, "volume": 175.0}, {"date": "2024-04-10", "close": 47.0, "volume": 514.0}, {"date": "2024-04-11", "close": 46.75, "volume": 1664.0}, {"date": "2024-04-12", "close": 46.5, "volume": 975.0}, {"date": "2024-04-15", "close": 43.5, "volume": 499.0}, {"date": "2024-04-16", "close": 43.75, "volume": 284.0}, {"date": "2024-04-17", "close": 44.125, "volume": 1117.0}, {"date": "2024-04-18", "close": 42.285, "volume": 290.0}, {"date": "2024-04-19", "close": 40.75, "volume": 984.0}, {"date": "2024-04-22", "close": 41.5, "volume": 7969.0}, {"date": "2024-04-23", "close": 40.75, "volume": 687.0}, {"date": "2024-04-24", "close": 40.0, "volume": 342.0}, {"date": "2024-04-25", "close": 41.625, "volume": 210.0}, {"date": "2024-04-26", "close": 42.25, "volume": 653.0}, {"date": "2024-04-29", "close": 41.5, "volume": 349.0}, {"date": "2024-04-30", "close": 43.5125, "volume": 304.0}, {"date": "2024-05-01", "close": 43.0, "volume": 201.0}, {"date": "2024-05-02", "close": 45.0, "volume": 2066.0}, {"date": "2024-05-03", "close": 45.0, "volume": 148.0}, {"date": "2024-05-06", "close": 50.25, "volume": 85476.0}, {"date": "2024-05-07", "close": 53.25, "volume": 5555.0}, {"date": "2024-05-08", "close": 56.75, "volume": 9395.0}, {"date": "2024-05-09", "close": 56.0, "volume": 1240.0}, {"date": "2024-05-10", "close": 54.0, "volume": 2620.0}, {"date": "2024-05-13", "close": 54.0, "volume": 1582.0}, {"date": "2024-05-14", "close": 54.25, "volume": 1534.0}, {"date": "2024-05-15", "close": 58.0, "volume": 7184.0}, {"date": "2024-05-16", "close": 56.25, "volume": 1642.0}, {"date": "2024-05-17", "close": 56.0, "volume": 1644.0}, {"date": "2024-05-20", "close": 54.5, "volume": 1215.0}, {"date": "2024-05-21", "close": 53.25, "volume": 1619.0}, {"date": "2024-05-22", "close": 54.5, "volume": 381.0}, {"date": "2024-05-23", "close": 54.0, "volume": 716.0}, {"date": "2024-05-24", "close": 53.5, "volume": 320.0}, {"date": "2024-05-28", "close": 53.75, "volume": 545.0}, {"date": "2024-05-29", "close": 53.0, "volume": 516.0}, {"date": "2024-05-30", "close": 53.75, "volume": 730.0}, {"date": "2024-05-31", "close": 55.25, "volume": 1762.0}, {"date": "2024-06-03", "close": 56.25, "volume": 1882.0}, {"date": "2024-06-04", "close": 65.0, "volume": 5772.0}, {"date": "2024-06-05", "close": 60.75, "volume": 4244.0}, {"date": "2024-06-06", "close": 62.0, "volume": 3210.0}, {"date": "2024-06-07", "close": 58.75, "volume": 2606.0}, {"date": "2024-06-10", "close": 55.25, "volume": 1408.0}, {"date": "2024-06-11", "close": 54.25, "volume": 1420.0}, {"date": "2024-06-12", "close": 54.75, "volume": 3032.0}, {"date": "2024-06-13", "close": 53.25, "volume": 847.0}, {"date": "2024-06-14", "close": 50.0, "volume": 2771.0}, {"date": "2024-06-17", "close": 50.0, "volume": 725.0}, {"date": "2024-06-18", "close": 48.25, "volume": 2766.0}, {"date": "2024-06-20", "close": 46.5, "volume": 1015.0}, {"date": "2024-06-21", "close": 45.0, "volume": 2188.0}, {"date": "2024-06-24", "close": 40.0, "volume": 3195.0}, {"date": "2024-06-25", "close": 41.0, "volume": 387.0}, {"date": "2024-06-26", "close": 36.75, "volume": 3823.0}, {"date": "2024-06-27", "close": 36.5, "volume": 672.0}, {"date": "2024-06-28", "close": 36.75, "volume": 832.0}, {"date": "2024-07-01", "close": 37.5, "volume": 1501.0}, {"date": "2024-07-02", "close": 38.75, "volume": 725.0}, {"date": "2024-07-03", "close": 38.25, "volume": 56.0}, {"date": "2024-07-05", "close": 38.75, "volume": 386.0}, {"date": "2024-07-08", "close": 37.5, "volume": 1443.0}, {"date": "2024-07-09", "close": 38.5, "volume": 1130.0}, {"date": "2024-07-10", "close": 47.5, "volume": 5542.0}, {"date": "2024-07-11", "close": 46.0, "volume": 1581.0}, {"date": "2024-07-12", "close": 45.5, "volume": 1697.0}, {"date": "2024-07-15", "close": 44.25, "volume": 2691.0}, {"date": "2024-07-16", "close": 47.25, "volume": 1529.0}, {"date": "2024-07-17", "close": 44.875, "volume": 7600.0}, {"date": "2024-07-18", "close": 43.25, "volume": 2020.0}, {"date": "2024-07-19", "close": 43.5, "volume": 6810.0}, {"date": "2024-07-22", "close": 43.75, "volume": 4134.0}, {"date": "2024-07-23", "close": 43.75, "volume": 3018.0}, {"date": "2024-07-24", "close": 43.75, "volume": 5549.0}, {"date": "2024-07-25", "close": 45.0, "volume": 1400.0}, {"date": "2024-07-26", "close": 46.75, "volume": 3953.0}, {"date": "2024-07-29", "close": 46.25, "volume": 1996.0}, {"date": "2024-07-30", "close": 45.75, "volume": 3282.0}, {"date": "2024-07-31", "close": 45.0, "volume": 605.0}, {"date": "2024-08-01", "close": 45.0, "volume": 1669.0}, {"date": "2024-08-02", "close": 43.25, "volume": 1278.0}, {"date": "2024-08-05", "close": 39.25, "volume": 3146.0}, {"date": "2024-08-06", "close": 40.0, "volume": 4210.0}, {"date": "2024-08-07", "close": 39.25, "volume": 1746.0}, {"date": "2024-08-08", "close": 38.75, "volume": 4909.0}, {"date": "2024-08-09", "close": 36.25, "volume": 2989.0}, {"date": "2024-08-12", "close": 35.25, "volume": 2320.0}, {"date": "2024-08-13", "close": 37.25, "volume": 3554.0}, {"date": "2024-08-14", "close": 35.5, "volume": 1570.0}, {"date": "2024-08-15", "close": 35.0, "volume": 1432.0}, {"date": "2024-08-16", "close": 34.0, "volume": 3531.0}, {"date": "2024-08-19", "close": 40.0, "volume": 7179.0}, {"date": "2024-08-20", "close": 38.75, "volume": 1865.0}, {"date": "2024-08-21", "close": 36.5, "volume": 1705.0}, {"date": "2024-08-22", "close": 35.75, "volume": 607.0}, {"date": "2024-08-23", "close": 36.125, "volume": 574.0}, {"date": "2024-08-26", "close": 36.25, "volume": 995.0}, {"date": "2024-08-27", "close": 36.555, "volume": 313.0}, {"date": "2024-08-28", "close": 35.75, "volume": 217.0}, {"date": "2024-08-29", "close": 35.5, "volume": 322.0}, {"date": "2024-08-30", "close": 35.75, "volume": 304.0}, {"date": "2024-09-03", "close": 37.75, "volume": 1427.0}, {"date": "2024-09-04", "close": 35.875, "volume": 1521.0}, {"date": "2024-09-05", "close": 34.375, "volume": 928.0}, {"date": "2024-09-06", "close": 35.25, "volume": 358.0}, {"date": "2024-09-09", "close": 30.5, "volume": 2695.0}, {"date": "2024-09-10", "close": 31.5, "volume": 1546.0}, {"date": "2024-09-11", "close": 33.75, "volume": 2140.0}, {"date": "2024-09-12", "close": 35.75, "volume": 4001.0}, {"date": "2024-09-13", "close": 37.0, "volume": 635.0}, {"date": "2024-09-16", "close": 37.75, "volume": 740.0}, {"date": "2024-09-17", "close": 39.75, "volume": 1048.0}, {"date": "2024-09-18", "close": 40.5, "volume": 3272.0}, {"date": "2024-09-19", "close": 40.0, "volume": 2827.0}, {"date": "2024-09-20", "close": 41.0, "volume": 1388.0}, {"date": "2024-09-23", "close": 39.75, "volume": 575.0}, {"date": "2024-09-24", "close": 38.25, "volume": 2019.0}, {"date": "2024-09-25", "close": 38.5, "volume": 341.0}, {"date": "2024-09-26", "close": 38.5, "volume": 4482.0}, {"date": "2024-09-27", "close": 46.25, "volume": 14813.0}, {"date": "2024-09-30", "close": 36.5, "volume": 19500.0}, {"date": "2024-10-01", "close": 32.75, "volume": 5909.0}, {"date": "2024-10-02", "close": 35.25, "volume": 2150.0}, {"date": "2024-10-03", "close": 32.58, "volume": 5375.0}, {"date": "2024-10-04", "close": 32.5, "volume": 1373.0}, {"date": "2024-10-07", "close": 35.25, "volume": 2046.0}, {"date": "2024-10-08", "close": 33.75, "volume": 1919.0}, {"date": "2024-10-09", "close": 34.0, "volume": 359.0}, {"date": "2024-10-10", "close": 32.5, "volume": 933.0}, {"date": "2024-10-11", "close": 34.25, "volume": 469.0}, {"date": "2024-10-14", "close": 33.0, "volume": 2994.0}, {"date": "2024-10-15", "close": 35.25, "volume": 1499.0}, {"date": "2024-10-16", "close": 35.75, "volume": 1062.0}, {"date": "2024-10-17", "close": 35.25, "volume": 537.0}, {"date": "2024-10-18", "close": 36.0, "volume": 751.0}, {"date": "2024-10-21", "close": 35.0, "volume": 565.0}, {"date": "2024-10-22", "close": 34.5675, "volume": 649.0}, {"date": "2024-10-23", "close": 34.5, "volume": 391.0}, {"date": "2024-10-24", "close": 33.7531, "volume": 322.0}, {"date": "2024-10-25", "close": 33.75, "volume": 887.0}, {"date": "2024-10-28", "close": 33.6425, "volume": 555.0}, {"date": "2024-10-29", "close": 33.75, "volume": 544.0}, {"date": "2024-10-30", "close": 33.0, "volume": 405.0}, {"date": "2024-10-31", "close": 32.875, "volume": 135.0}, {"date": "2024-11-01", "close": 33.75, "volume": 611.0}, {"date": "2024-11-04", "close": 34.0025, "volume": 1257.0}, {"date": "2024-11-05", "close": 34.0, "volume": 775.0}, {"date": "2024-11-06", "close": 35.75, "volume": 50667.0}, {"date": "2024-11-07", "close": 34.0, "volume": 5114.0}, {"date": "2024-11-08", "close": 30.75, "volume": 4251.0}, {"date": "2024-11-11", "close": 29.75, "volume": 2544.0}, {"date": "2024-11-12", "close": 32.25, "volume": 3844.0}, {"date": "2024-11-13", "close": 32.75, "volume": 5127.0}, {"date": "2024-11-14", "close": 31.5, "volume": 3320.0}, {"date": "2024-11-15", "close": 29.25, "volume": 5333.0}, {"date": "2024-11-18", "close": 29.75, "volume": 1128.0}, {"date": "2024-11-19", "close": 31.0, "volume": 1478.0}, {"date": "2024-11-20", "close": 29.75, "volume": 630.0}, {"date": "2024-11-21", "close": 30.0, "volume": 1078.0}, {"date": "2024-11-22", "close": 29.5, "volume": 18522.0}, {"date": "2024-11-25", "close": 30.75, "volume": 4608.0}, {"date": "2024-11-26", "close": 32.0, "volume": 1121.0}, {"date": "2024-11-27", "close": 31.5, "volume": 510.0}, {"date": "2024-11-29", "close": 32.0, "volume": 1169.0}, {"date": "2024-12-02", "close": 32.25, "volume": 1225.0}, {"date": "2024-12-03", "close": 33.5, "volume": 4910.0}, {"date": "2024-12-04", "close": 33.25, "volume": 1062.0}, {"date": "2024-12-05", "close": 33.5, "volume": 3497.0}, {"date": "2024-12-06", "close": 34.75, "volume": 3178.0}, {"date": "2024-12-09", "close": 33.75, "volume": 1109.0}, {"date": "2024-12-10", "close": 32.625, "volume": 1821.0}, {"date": "2024-12-11", "close": 33.75, "volume": 1498.0}, {"date": "2024-12-12", "close": 33.25, "volume": 3735.0}, {"date": "2024-12-13", "close": 31.75, "volume": 1379.0}, {"date": "2024-12-16", "close": 29.25, "volume": 2876.0}, {"date": "2024-12-17", "close": 26.75, "volume": 11310.0}, {"date": "2024-12-18", "close": 25.0, "volume": 3176.0}, {"date": "2024-12-19", "close": 24.75, "volume": 3365.0}, {"date": "2024-12-20", "close": 27.25, "volume": 1975.0}, {"date": "2024-12-23", "close": 26.75, "volume": 1639.0}, {"date": "2024-12-24", "close": 27.0, "volume": 282.0}, {"date": "2024-12-26", "close": 27.0, "volume": 1157.0}, {"date": "2024-12-27", "close": 29.0, "volume": 1541.0}, {"date": "2024-12-30", "close": 28.75, "volume": 1752.0}, {"date": "2024-12-31", "close": 28.75, "volume": 1605.0}, {"date": "2025-01-02", "close": 29.5, "volume": 1177.0}, {"date": "2025-01-03", "close": 30.75, "volume": 1763.0}, {"date": "2025-01-06", "close": 31.5, "volume": 2888.0}, {"date": "2025-01-07", "close": 31.0, "volume": 1444.0}, {"date": "2025-01-08", "close": 30.0, "volume": 3023.0}, {"date": "2025-01-10", "close": 29.0, "volume": 654.0}, {"date": "2025-01-13", "close": 28.5, "volume": 743.0}, {"date": "2025-01-14", "close": 29.25, "volume": 645.0}, {"date": "2025-01-15", "close": 30.0175, "volume": 751.0}, {"date": "2025-01-16", "close": 29.7525, "volume": 502.0}, {"date": "2025-01-17", "close": 29.25, "volume": 351.0}, {"date": "2025-01-21", "close": 31.0, "volume": 422.0}, {"date": "2025-01-22", "close": 30.5, "volume": 296.0}, {"date": "2025-01-23", "close": 30.25, "volume": 256.0}, {"date": "2025-01-24", "close": 30.75, "volume": 619.0}, {"date": "2025-01-27", "close": 30.75, "volume": 814.0}, {"date": "2025-01-28", "close": 29.75, "volume": 532.0}, {"date": "2025-01-29", "close": 29.9975, "volume": 229.0}, {"date": "2025-01-30", "close": 30.0, "volume": 333.0}, {"date": "2025-01-31", "close": 31.0, "volume": 1144.0}, {"date": "2025-02-03", "close": 31.04, "volume": 1193.0}, {"date": "2025-02-04", "close": 31.25, "volume": 1642.0}, {"date": "2025-02-05", "close": 32.0, "volume": 1203.0}, {"date": "2025-02-06", "close": 32.0025, "volume": 744.0}, {"date": "2025-02-07", "close": 30.91, "volume": 644.0}, {"date": "2025-02-10", "close": 30.5025, "volume": 217.0}, {"date": "2025-02-11", "close": 30.75, "volume": 1158.0}, {"date": "2025-02-12", "close": 28.0, "volume": 1046.0}, {"date": "2025-02-13", "close": 30.0, "volume": 2144.0}, {"date": "2025-02-14", "close": 31.0, "volume": 1573.0}, {"date": "2025-02-18", "close": 29.5, "volume": 1685.0}, {"date": "2025-02-19", "close": 30.0, "volume": 385.0}, {"date": "2025-02-20", "close": 29.9975, "volume": 6518.0}, {"date": "2025-02-21", "close": 30.0, "volume": 2752.0}, {"date": "2025-02-24", "close": 28.5, "volume": 2903.0}, {"date": "2025-02-25", "close": 27.0, "volume": 1974.0}, {"date": "2025-02-26", "close": 19.0, "volume": 15556.0}, {"date": "2025-02-27", "close": 16.875, "volume": 12721.0}, {"date": "2025-02-28", "close": 18.125, "volume": 46819.0}, {"date": "2025-03-03", "close": 16.5, "volume": 11416.0}, {"date": "2025-03-04", "close": 7.555, "volume": 191184.0}, {"date": "2025-03-05", "close": 8.75, "volume": 43812.0}, {"date": "2025-03-06", "close": 36.0, "volume": 14383400.0}, {"date": "2025-03-07", "close": 39.25, "volume": 4151264.0}, {"date": "2025-03-10", "close": 31.75, "volume": 217092.0}, {"date": "2025-03-11", "close": 35.75, "volume": 945057.0}, {"date": "2025-03-12", "close": 30.25, "volume": 123781.0}, {"date": "2025-03-13", "close": 18.7525, "volume": 155538.0}, {"date": "2025-03-14", "close": 16.97, "volume": 99426.0}, {"date": "2025-03-17", "close": 14.65, "volume": 94110.0}, {"date": "2025-03-18", "close": 13.9525, "volume": 139680.0}, {"date": "2025-03-19", "close": 12.775, "volume": 94879.0}, {"date": "2025-03-20", "close": 34.5, "volume": 14309916.0}, {"date": "2025-03-21", "close": 29.5, "volume": 1047603.0}, {"date": "2025-03-24", "close": 28.5, "volume": 834610.0}, {"date": "2025-03-25", "close": 35.75, "volume": 812542.0}, {"date": "2025-03-26", "close": 36.75, "volume": 245053.0}, {"date": "2025-03-27", "close": 38.0, "volume": 688173.0}, {"date": "2025-03-28", "close": 29.0, "volume": 136211.0}, {"date": "2025-03-31", "close": 23.7525, "volume": 154181.0}, {"date": "2025-04-01", "close": 25.5, "volume": 100270.0}, {"date": "2025-04-02", "close": 22.255, "volume": 71111.0}, {"date": "2025-04-03", "close": 19.3725, "volume": 47374.0}, {"date": "2025-04-04", "close": 19.7275, "volume": 51729.0}, {"date": "2025-04-07", "close": 20.7, "volume": 55322.0}, {"date": "2025-04-08", "close": 20.0025, "volume": 29446.0}, {"date": "2025-04-09", "close": 20.995, "volume": 41317.0}, {"date": "2025-04-10", "close": 19.6775, "volume": 25735.0}, {"date": "2025-04-11", "close": 18.75, "volume": 17474.0}, {"date": "2025-04-14", "close": 15.9875, "volume": 55773.0}, {"date": "2025-04-15", "close": 16.275, "volume": 746147.0}, {"date": "2025-04-16", "close": 16.7925, "volume": 51498.0}, {"date": "2025-04-17", "close": 16.465, "volume": 21336.0}, {"date": "2025-04-21", "close": 16.025, "volume": 20477.0}, {"date": "2025-04-22", "close": 19.675, "volume": 353810.0}, {"date": "2025-04-23", "close": 24.5875, "volume": 962234.0}, {"date": "2025-04-24", "close": 21.0675, "volume": 88163.0}, {"date": "2025-04-25", "close": 19.6975, "volume": 37298.0}, {"date": "2025-04-28", "close": 21.1025, "volume": 56018.0}, {"date": "2025-04-29", "close": 19.2275, "volume": 46464.0}, {"date": "2025-04-30", "close": 17.9825, "volume": 40869.0}, {"date": "2025-05-01", "close": 16.2525, "volume": 56811.0}, {"date": "2025-05-02", "close": 16.1975, "volume": 72636.0}, {"date": "2025-05-05", "close": 15.5075, "volume": 56539.0}, {"date": "2025-05-06", "close": 12.4975, "volume": 73778.0}, {"date": "2025-05-07", "close": 14.09, "volume": 48873.0}, {"date": "2025-05-08", "close": 15.5, "volume": 38440.0}, {"date": "2025-05-09", "close": 16.5, "volume": 36744.0}, {"date": "2025-05-12", "close": 16.0475, "volume": 61992.0}, {"date": "2025-05-13", "close": 17.45, "volume": 42091.0}, {"date": "2025-05-14", "close": 13.2525, "volume": 274685.0}, {"date": "2025-05-15", "close": 12.665, "volume": 110029.0}, {"date": "2025-05-16", "close": 10.5, "volume": 167892.0}, {"date": "2025-05-19", "close": 8.375, "volume": 255765.0}, {"date": "2025-05-20", "close": 7.9375, "volume": 315618.0}, {"date": "2025-05-21", "close": 8.48, "volume": 228248.0}, {"date": "2025-05-22", "close": 7.825, "volume": 161412.0}, {"date": "2025-05-23", "close": 7.475, "volume": 57639.0}, {"date": "2025-05-27", "close": 7.2775, "volume": 109284.0}, {"date": "2025-05-28", "close": 6.825, "volume": 72287.0}, {"date": "2025-05-29", "close": 7.16, "volume": 87497.0}, {"date": "2025-05-30", "close": 7.1725, "volume": 852786.0}, {"date": "2025-06-02", "close": 9.1925, "volume": 6522620.0}, {"date": "2025-06-03", "close": 9.4725, "volume": 477405.0}, {"date": "2025-06-04", "close": 8.8175, "volume": 183977.0}, {"date": "2025-06-05", "close": 7.975, "volume": 186925.0}, {"date": "2025-06-06", "close": 8.1375, "volume": 110564.0}, {"date": "2025-06-09", "close": 8.7075, "volume": 153699.0}, {"date": "2025-06-10", "close": 8.7475, "volume": 69237.0}, {"date": "2025-06-11", "close": 8.25, "volume": 100856.0}, {"date": "2025-06-12", "close": 8.73, "volume": 122855.0}, {"date": "2025-06-13", "close": 7.85, "volume": 79127.0}, {"date": "2025-06-16", "close": 7.7225, "volume": 76824.0}, {"date": "2025-06-17", "close": 7.715, "volume": 178265.0}, {"date": "2025-06-18", "close": 5.0625, "volume": 956128.0}, {"date": "2025-06-20", "close": 4.85, "volume": 229627.0}, {"date": "2025-06-23", "close": 4.6075, "volume": 1226375.0}, {"date": "2025-06-24", "close": 4.675, "volume": 4876120.0}, {"date": "2025-06-25", "close": 7.875, "volume": 29658136.0}, {"date": "2025-06-26", "close": 9.165, "volume": 6814152.0}, {"date": "2025-06-27", "close": 7.8775, "volume": 970319.0}, {"date": "2025-06-30", "close": 8.695, "volume": 960054.0}, {"date": "2025-07-01", "close": 7.7525, "volume": 470557.0}, {"date": "2025-07-02", "close": 7.68, "volume": 255351.0}, {"date": "2025-07-03", "close": 7.41, "volume": 165736.0}, {"date": "2025-07-07", "close": 7.5125, "volume": 225084.0}, {"date": "2025-07-08", "close": 8.33, "volume": 3937970.0}, {"date": "2025-07-09", "close": 8.82, "volume": 594826.0}, {"date": "2025-07-10", "close": 8.775, "volume": 245077.0}, {"date": "2025-07-11", "close": 8.9925, "volume": 262488.0}, {"date": "2025-07-14", "close": 8.4075, "volume": 227321.0}, {"date": "2025-07-15", "close": 7.925, "volume": 237331.0}, {"date": "2025-07-16", "close": 8.1, "volume": 157142.0}, {"date": "2025-07-17", "close": 9.575, "volume": 381853.0}, {"date": "2025-07-18", "close": 9.2875, "volume": 294658.0}, {"date": "2025-07-21", "close": 9.6, "volume": 527093.0}, {"date": "2025-07-22", "close": 10.625, "volume": 293921.0}, {"date": "2025-07-23", "close": 12.25, "volume": 1036544.0}, {"date": "2025-07-24", "close": 14.9125, "volume": 3559827.0}, {"date": "2025-07-25", "close": 13.245, "volume": 544157.0}, {"date": "2025-07-28", "close": 14.4925, "volume": 417992.0}, {"date": "2025-07-29", "close": 13.195, "volume": 348450.0}, {"date": "2025-07-30", "close": 11.4325, "volume": 351006.0}, {"date": "2025-07-31", "close": 12.075, "volume": 987298.0}, {"date": "2025-08-01", "close": 14.625, "volume": 496952.0}, {"date": "2025-08-04", "close": 18.4775, "volume": 1543796.0}, {"date": "2025-08-05", "close": 16.45, "volume": 1919532.0}, {"date": "2025-08-06", "close": 18.995, "volume": 764806.0}, {"date": "2025-08-07", "close": 18.97, "volume": 388925.0}, {"date": "2025-08-08", "close": 19.875, "volume": 461659.0}, {"date": "2025-08-11", "close": 17.5, "volume": 550198.0}, {"date": "2025-08-12", "close": 18.27, "volume": 343818.0}, {"date": "2025-08-13", "close": 14.36, "volume": 678324.0}, {"date": "2025-08-14", "close": 13.555, "volume": 739520.0}, {"date": "2025-08-15", "close": 15.6975, "volume": 549076.0}, {"date": "2025-08-18", "close": 13.4025, "volume": 459981.0}, {"date": "2025-08-19", "close": 13.0775, "volume": 251579.0}, {"date": "2025-08-20", "close": 12.09, "volume": 240685.0}, {"date": "2025-08-21", "close": 12.075, "volume": 141878.0}, {"date": "2025-08-22", "close": 12.1425, "volume": 213732.0}, {"date": "2025-08-25", "close": 12.1275, "volume": 180784.0}, {"date": "2025-08-26", "close": 12.63, "volume": 340880.0}, {"date": "2025-08-27", "close": 12.3725, "volume": 157099.0}, {"date": "2025-08-28", "close": 12.245, "volume": 147568.0}, {"date": "2025-08-29", "close": 11.4, "volume": 139652.0}, {"date": "2025-09-02", "close": 10.685, "volume": 208855.0}, {"date": "2025-09-03", "close": 11.4975, "volume": 406798.0}, {"date": "2025-09-04", "close": 11.2425, "volume": 183199.0}, {"date": "2025-09-05", "close": 12.285, "volume": 219647.0}, {"date": "2025-09-08", "close": 11.945, "volume": 487610.0}, {"date": "2025-09-09", "close": 12.3325, "volume": 174978.0}, {"date": "2025-09-10", "close": 11.5525, "volume": 357248.0}, {"date": "2025-09-11", "close": 11.7475, "volume": 157382.0}, {"date": "2025-09-12", "close": 11.1825, "volume": 202434.0}, {"date": "2025-09-15", "close": 10.3225, "volume": 309017.0}, {"date": "2025-09-16", "close": 10.6275, "volume": 170892.0}, {"date": "2025-09-17", "close": 10.415, "volume": 133645.0}, {"date": "2025-09-18", "close": 10.7775, "volume": 336010.0}, {"date": "2025-09-19", "close": 10.39, "volume": 349386.0}, {"date": "2025-09-22", "close": 10.5825, "volume": 225432.0}, {"date": "2025-09-23", "close": 10.0975, "volume": 190163.0}, {"date": "2025-09-24", "close": 10.105, "volume": 150985.0}, {"date": "2025-09-25", "close": 14.075, "volume": 13003504.0}, {"date": "2025-09-26", "close": 15.4275, "volume": 4587724.0}, {"date": "2025-09-29", "close": 20.7775, "volume": 6463064.0}, {"date": "2025-09-30", "close": 17.0925, "volume": 1928228.0}, {"date": "2025-10-01", "close": 16.945, "volume": 1077234.0}, {"date": "2025-10-02", "close": 17.0625, "volume": 693008.0}, {"date": "2025-10-03", "close": 18.28, "volume": 898241.0}, {"date": "2025-10-06", "close": 22.2375, "volume": 2724367.0}, {"date": "2025-10-07", "close": 20.5275, "volume": 735401.0}, {"date": "2025-10-08", "close": 18.66, "volume": 856993.0}, {"date": "2025-10-09", "close": 18.065, "volume": 447682.0}, {"date": "2025-10-10", "close": 17.4325, "volume": 632655.0}, {"date": "2025-10-13", "close": 16.9275, "volume": 316639.0}, {"date": "2025-10-14", "close": 17.5775, "volume": 351431.0}, {"date": "2025-10-15", "close": 17.0, "volume": 402356.0}, {"date": "2025-10-16", "close": 15.3525, "volume": 359986.0}, {"date": "2025-10-17", "close": 15.5, "volume": 201110.0}, {"date": "2025-10-20", "close": 14.4825, "volume": 404702.0}, {"date": "2025-10-21", "close": 15.4875, "volume": 987111.0}, {"date": "2025-10-22", "close": 14.7375, "volume": 522650.0}, {"date": "2025-10-23", "close": 15.87, "volume": 332812.0}, {"date": "2025-10-24", "close": 15.3825, "volume": 299850.0}, {"date": "2025-10-27", "close": 15.0575, "volume": 276754.0}, {"date": "2025-10-28", "close": 14.6175, "volume": 233990.0}, {"date": "2025-10-29", "close": 13.5375, "volume": 331283.0}, {"date": "2025-10-30", "close": 13.25, "volume": 195389.0}, {"date": "2025-10-31", "close": 13.575, "volume": 264322.0}, {"date": "2025-11-03", "close": 12.9425, "volume": 151447.0}, {"date": "2025-11-04", "close": 12.7325, "volume": 155155.0}, {"date": "2025-11-05", "close": 13.6225, "volume": 205273.0}, {"date": "2025-11-06", "close": 12.845, "volume": 295583.0}, {"date": "2025-11-07", "close": 13.4525, "volume": 167286.0}, {"date": "2025-11-10", "close": 14.0225, "volume": 153016.0}, {"date": "2025-11-11", "close": 14.245, "volume": 103058.0}, {"date": "2025-11-12", "close": 13.925, "volume": 124044.0}, {"date": "2025-11-13", "close": 13.0775, "volume": 123372.0}, {"date": "2025-11-14", "close": 12.7875, "volume": 98367.0}, {"date": "2025-11-17", "close": 11.8825, "volume": 360173.0}, {"date": "2025-11-18", "close": 12.7525, "volume": 112021.0}, {"date": "2025-11-19", "close": 12.2525, "volume": 113578.0}, {"date": "2025-11-20", "close": 12.21, "volume": 981917.0}, {"date": "2025-11-21", "close": 13.3175, "volume": 177392.0}, {"date": "2025-11-24", "close": 14.38, "volume": 340750.0}, {"date": "2025-11-25", "close": 14.02, "volume": 104448.0}, {"date": "2025-11-26", "close": 14.9575, "volume": 338845.0}, {"date": "2025-11-28", "close": 15.25, "volume": 137182.0}, {"date": "2025-12-01", "close": 14.5725, "volume": 203058.0}, {"date": "2025-12-02", "close": 14.75, "volume": 115089.0}, {"date": "2025-12-03", "close": 14.92, "volume": 108066.0}, {"date": "2025-12-04", "close": 16.375, "volume": 371010.0}, {"date": "2025-12-05", "close": 16.25, "volume": 345794.0}, {"date": "2025-12-08", "close": 15.75, "volume": 202333.0}, {"date": "2025-12-09", "close": 16.75, "volume": 247555.0}, {"date": "2025-12-10", "close": 16.805, "volume": 111819.0}, {"date": "2025-12-11", "close": 18.0, "volume": 278594.0}, {"date": "2025-12-12", "close": 17.095, "volume": 240531.0}, {"date": "2025-12-15", "close": 15.615, "volume": 229359.0}, {"date": "2025-12-16", "close": 15.9275, "volume": 112062.0}, {"date": "2025-12-17", "close": 14.5, "volume": 213349.0}, {"date": "2025-12-18", "close": 13.7875, "volume": 204951.0}, {"date": "2025-12-19", "close": 14.2125, "volume": 207044.0}, {"date": "2025-12-22", "close": 14.87, "volume": 113786.0}, {"date": "2025-12-23", "close": 13.7225, "volume": 150950.0}, {"date": "2025-12-24", "close": 14.2975, "volume": 61119.0}, {"date": "2025-12-26", "close": 14.4975, "volume": 77825.0}, {"date": "2025-12-29", "close": 13.69, "volume": 112436.0}, {"date": "2025-12-30", "close": 13.5925, "volume": 85532.0}, {"date": "2025-12-31", "close": 12.8075, "volume": 210555.0}, {"date": "2026-01-02", "close": 13.875, "volume": 111328.0}, {"date": "2026-01-05", "close": 14.0225, "volume": 134662.0}, {"date": "2026-01-06", "close": 14.025, "volume": 126888.0}, {"date": "2026-01-07", "close": 15.195, "volume": 152498.0}, {"date": "2026-01-08", "close": 14.6275, "volume": 138832.0}, {"date": "2026-01-09", "close": 13.88, "volume": 274790.0}, {"date": "2026-01-12", "close": 12.25, "volume": 351344.0}, {"date": "2026-01-13", "close": 11.7525, "volume": 204075.0}, {"date": "2026-01-14", "close": 7.26, "volume": 3807303.0}, {"date": "2026-01-15", "close": 6.9775, "volume": 1047958.0}, {"date": "2026-01-16", "close": 7.195, "volume": 830923.0}, {"date": "2026-01-20", "close": 7.13, "volume": 589283.0}, {"date": "2026-01-21", "close": 7.295, "volume": 518820.0}, {"date": "2026-01-22", "close": 7.125, "volume": 2315582.0}, {"date": "2026-01-23", "close": 6.7775, "volume": 842121.0}, {"date": "2026-01-26", "close": 6.395, "volume": 1056520.0}, {"date": "2026-01-27", "close": 5.975, "volume": 930806.0}, {"date": "2026-01-28", "close": 6.2325, "volume": 451736.0}, {"date": "2026-01-29", "close": 6.1275, "volume": 623671.0}, {"date": "2026-01-30", "close": 5.7025, "volume": 414734.0}, {"date": "2026-02-02", "close": 6.05, "volume": 792954.0}, {"date": "2026-02-03", "close": 6.0125, "volume": 263207.0}, {"date": "2026-02-04", "close": 6.0525, "volume": 226800.0}, {"date": "2026-02-05", "close": 5.8475, "volume": 203656.0}, {"date": "2026-02-06", "close": 6.4975, "volume": 339401.0}, {"date": "2026-02-09", "close": 6.35, "volume": 256894.0}, {"date": "2026-02-10", "close": 6.5775, "volume": 324765.0}, {"date": "2026-02-11", "close": 6.78, "volume": 176598.0}, {"date": "2026-02-12", "close": 6.425, "volume": 153721.0}, {"date": "2026-02-13", "close": 6.88, "volume": 251809.0}, {"date": "2026-02-17", "close": 7.01, "volume": 168563.0}, {"date": "2026-02-18", "close": 7.075, "volume": 102609.0}, {"date": "2026-02-19", "close": 7.32, "volume": 184369.0}, {"date": "2026-02-20", "close": 6.875, "volume": 149088.0}, {"date": "2026-02-23", "close": 6.8, "volume": 121661.0}, {"date": "2026-02-24", "close": 7.0, "volume": 135974.0}, {"date": "2026-02-25", "close": 7.53, "volume": 606116.0}, {"date": "2026-02-26", "close": 8.1075, "volume": 281960.0}, {"date": "2026-02-27", "close": 7.5675, "volume": 211525.0}, {"date": "2026-03-02", "close": 7.49, "volume": 146561.0}, {"date": "2026-03-03", "close": 7.33, "volume": 197032.0}, {"date": "2026-03-04", "close": 7.715, "volume": 194991.0}, {"date": "2026-03-05", "close": 7.4325, "volume": 116346.0}, {"date": "2026-03-06", "close": 7.2175, "volume": 127189.0}, {"date": "2026-03-09", "close": 7.38, "volume": 147246.0}, {"date": "2026-03-10", "close": 7.5625, "volume": 109485.0}, {"date": "2026-03-11", "close": 7.6925, "volume": 73241.0}, {"date": "2026-03-12", "close": 7.3675, "volume": 218835.0}, {"date": "2026-03-13", "close": 6.25, "volume": 330639.0}, {"date": "2026-03-16", "close": 6.5175, "volume": 104780.0}, {"date": "2026-03-17", "close": 6.25, "volume": 129817.0}, {"date": "2026-03-18", "close": 5.9, "volume": 169921.0}, {"date": "2026-03-19", "close": 6.0275, "volume": 143476.0}, {"date": "2026-03-20", "close": 6.1975, "volume": 174918.0}, {"date": "2026-03-23", "close": 6.1075, "volume": 120082.0}, {"date": "2026-03-24", "close": 5.9975, "volume": 84670.0}, {"date": "2026-03-25", "close": 6.1475, "volume": 134550.0}, {"date": "2026-03-26", "close": 6.0725, "volume": 84307.0}, {"date": "2026-03-27", "close": 5.75, "volume": 144602.0}, {"date": "2026-03-30", "close": 5.365, "volume": 147595.0}, {"date": "2026-03-31", "close": 4.065, "volume": 1022409.0}, {"date": "2026-04-01", "close": 3.895, "volume": 400000.0}, {"date": "2026-04-02", "close": 3.56, "volume": 616618.0}, {"date": "2026-04-06", "close": 3.33, "volume": 552327.0}, {"date": "2026-04-07", "close": 2.92, "volume": 2461428.0}, {"date": "2026-04-08", "close": 3.17, "volume": 1040485.0}, {"date": "2026-04-09", "close": 3.92, "volume": 848981.0}, {"date": "2026-04-10", "close": 4.8, "volume": 1313748.0}, {"date": "2026-04-13", "close": 5.41, "volume": 674605.0}, {"date": "2026-04-14", "close": 5.43, "volume": 575926.0}, {"date": "2026-04-15", "close": 5.65, "volume": 477936.0}, {"date": "2026-04-16", "close": 5.95, "volume": 340879.0}, {"date": "2026-04-17", "close": 6.39, "volume": 263080.0}, {"date": "2026-04-20", "close": 7.3, "volume": 694254.0}, {"date": "2026-04-21", "close": 7.14, "volume": 349803.0}, {"date": "2026-04-22", "close": 7.62, "volume": 431577.0}, {"date": "2026-04-23", "close": 7.28, "volume": 214602.0}, {"date": "2026-04-24", "close": 6.6, "volume": 231326.0}, {"date": "2026-04-27", "close": 5.99, "volume": 221093.0}, {"date": "2026-04-28", "close": 5.95, "volume": 112956.0}, {"date": "2026-04-29", "close": 5.6, "volume": 127621.0}, {"date": "2026-04-30", "close": 6.14, "volume": 110658.0}, {"date": "2026-05-01", "close": 6.09, "volume": 85515.0}, {"date": "2026-05-04", "close": 6.3, "volume": 136285.0}, {"date": "2026-05-05", "close": 6.22, "volume": 103109.0}, {"date": "2026-05-06", "close": 6.0, "volume": 175947.0}, {"date": "2026-05-07", "close": 5.95, "volume": 110474.0}, {"date": "2026-05-08", "close": 6.12, "volume": 108891.0}, {"date": "2026-05-11", "close": 6.04, "volume": 136279.0}, {"date": "2026-05-12", "close": 5.85, "volume": 92797.0}, {"date": "2026-05-13", "close": 5.7, "volume": 112989.0}, {"date": "2026-05-14", "close": 5.76, "volume": 162056.0}, {"date": "2026-05-15", "close": 5.25, "volume": 171841.0}, {"date": "2026-05-18", "close": 5.84, "volume": 277409.0}, {"date": "2026-05-19", "close": 5.83, "volume": 142141.0}, {"date": "2026-05-20", "close": 6.43, "volume": 227863.0}, {"date": "2026-05-21", "close": 6.89, "volume": 286104.0}, {"date": "2026-05-22", "close": 6.59, "volume": 128357.0}, {"date": "2026-05-26", "close": 6.6, "volume": 103549.0}, {"date": "2026-05-27", "close": 6.64, "volume": 108267.0}, {"date": "2026-05-28", "close": 6.43, "volume": 150237.0}, {"date": "2026-05-29", "close": 5.82, "volume": 191511.0}, {"date": "2026-06-01", "close": 5.7, "volume": 118722.0}, {"date": "2026-06-02", "close": 5.47, "volume": 122099.0}, {"date": "2026-06-03", "close": 5.42, "volume": 105611.0}, {"date": "2026-06-04", "close": 5.745, "volume": 102994.0}, {"date": "2026-06-05", "close": 5.41, "volume": 120356.0}, {"date": "2026-06-08", "close": 5.53, "volume": 145129.0}, {"date": "2026-06-09", "close": 5.5, "volume": 108493.0}, {"date": "2026-06-10", "close": 5.39, "volume": 126285.0}, {"date": "2026-06-11", "close": 5.42, "volume": 76745.0}, {"date": "2026-06-12", "close": 5.01, "volume": 98603.0}, {"date": "2026-06-15", "close": 4.85, "volume": 297037.0}, {"date": "2026-06-16", "close": 4.57, "volume": 240228.0}, {"date": "2026-06-17", "close": 4.31, "volume": 177794.0}, {"date": "2026-06-18", "close": 4.2, "volume": 214522.0}, {"date": "2026-06-22", "close": 3.98, "volume": 393036.0}, {"date": "2026-06-23", "close": 4.08, "volume": 152505.0}, {"date": "2026-06-24", "close": 3.96, "volume": 96382.0}, {"date": "2026-06-25", "close": 4.26, "volume": 1034507.0}, {"date": "2026-06-26", "close": 4.2, "volume": 286155.0}, {"date": "2026-06-29", "close": 4.29, "volume": 251001.0}, {"date": "2026-06-30", "close": 4.37, "volume": 164417.0}, {"date": "2026-07-01", "close": 4.16, "volume": 139275.0}, {"date": "2026-07-02", "close": 3.98, "volume": 223232.0}, {"date": "2026-07-06", "close": 4.05, "volume": 165965.0}, {"date": "2026-07-07", "close": 3.92, "volume": 84438.0}, {"date": "2026-07-08", "close": 3.82, "volume": 84138.0}, {"date": "2026-07-09", "close": 4.0, "volume": 47238.0}, {"date": "2026-07-10", "close": 4.0, "volume": 69959.0}, {"date": "2026-07-13", "close": 4.17, "volume": 375091.0}, {"date": "2026-07-14", "close": 4.28, "volume": 370991.0}, {"date": "2026-07-15", "close": 4.08, "volume": 154136.0}, {"date": "2026-07-16", "close": 3.9, "volume": 81584.0}, {"date": "2026-07-17", "close": 3.74, "volume": 215179.0}, {"date": "2026-07-20", "close": 3.83, "volume": 70625.0}, {"date": "2026-07-21", "close": 3.92, "volume": 75574.0}, {"date": "2026-07-22", "close": 3.82, "volume": 57632.0}, {"date": "2026-07-23", "close": 3.78, "volume": 63801.0}, {"date": "2026-07-24", "close": 3.83, "volume": 67553.0}], "refreshing": true}