{"ticker": "ACFN", "overview": {"cik": "880984", "ticker": "ACFN", "name": "ACORN ENERGY, INC.", "industry": "Services-Engineering Services", "country": "United States", "sic": "8711", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036276", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036270", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-03", "title": "Proxy statement", "accession": "0001493152-26-035767", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029985", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021628", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021622", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001493152-26-008939", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-05", "title": "Annual report", "accession": "0001493152-26-008937", "price_sensitive": true}, {"form": "4", "date": "2026-02-09", "title": "Insider transaction", "accession": "0001493152-26-005729", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "Insider transaction", "accession": "0001493152-26-005727", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "Insider transaction", "accession": "0001493152-26-005725", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003126", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003127", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003128", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003124", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003123", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003125", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-21", "title": "Material event", "accession": "0001493152-26-003005", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001493152-25-020998", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001493152-25-020996", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-18", "title": "Material event", "accession": "0001493152-25-013974", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "Quarterly report", "accession": "0001641172-25-022519", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0001641172-25-022516", "price_sensitive": true}, {"form": "4", "date": "2025-08-06", "title": "Insider transaction", "accession": "0001641172-25-022433", "price_sensitive": false}, {"form": "4", "date": "2025-08-06", "title": "Insider transaction", "accession": "0001641172-25-022430", "price_sensitive": false}]}, "description": "ACORN ENERGY, INC. trades as ACFN on the NASDAQ and is registered in the United States, classified under Services-Engineering Services (SIC 8711). Privy Trades holds 52 insider filings for the company, from December 2021 to June 2023. Across those, 2 insiders disclosed 11 open-market purchases totalling $138.49K. The most recent filing on record is dated 23 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 138487.33, "sell_n": 0, "sell_sum": 0, "net": 138487.33, "insiders": 2, "first_date": "2021-12-28", "last_date": "2023-06-09"}, "metrics": {"ticker": "ACFN", "has_prices": true, "as_of": "2026-09-18", "last": 22.21, "prev_close": 21.31, "change": 0.9000000000000021, "change_pct": 0.04223369310183023, "session_volume": 25235.0, "vwap_5": 20.94076579681088, "vwap_20": 19.964233216047358, "vwap_60": 19.459637559681575, "vwap_250": 18.48024823885612, "high_52w": 24.18, "low_52w": 12.81, "avg_volume_20": 69658.8, "sessions": 400, "market_cap": {"value": 55738615.78, "shares": 2509618.0, "as_of": "2026-08-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001493152-26-029985", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Tracy Simmons Clifford", "who_key": "Clifford Tracy Simmons", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16809.949999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000149315226029985/0001493152-26-029985-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190961}, {"id": "0001493152-26-005725", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Gary Mohr", "who_key": "Mohr Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000149315226005725/0001493152-26-005725-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389681}, {"id": "0001493152-26-005727", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Michael Osterer", "who_key": "Osterer Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000149315226005727/0001493152-26-005727-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389681}, {"id": "0001493152-26-005729", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Samuel M. Zentman", "who_key": "ZENTMAN SAMUEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000149315226005729/0001493152-26-005729-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389681}, {"id": "0001493152-26-003125", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Gary Mohr", "who_key": "Mohr Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000149315226003125/0001493152-26-003125-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414161}, {"id": "0001493152-26-003123", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Tracy Simmons Clifford", "who_key": "Clifford Tracy Simmons", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000149315226003123/0001493152-26-003123-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414161}, {"id": "0001493152-26-003124", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CEO files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000149315226003124/0001493152-26-003124-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414161}, {"id": "0001493152-26-003128", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Samuel M. Zentman", "who_key": "ZENTMAN SAMUEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000149315226003128/0001493152-26-003128-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414161}, {"id": "0001493152-26-003127", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Peter Rabover", "who_key": "Rabover Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000149315226003127/0001493152-26-003127-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414161}, {"id": "0001493152-26-003126", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Michael Osterer", "who_key": "Osterer Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000149315226003126/0001493152-26-003126-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414161}, {"id": "0001641172-25-022430", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Gary Mohr", "who_key": "Mohr Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8497.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000164117225022430/0001641172-25-022430-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656081}, {"id": "0001641172-25-022433", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Michael Osterer", "who_key": "Osterer Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8497.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000164117225022433/0001641172-25-022433-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656081}, {"id": "0001641172-25-009703", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Tracy Simmons Clifford", "who_key": "Clifford Tracy Simmons", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000164117225009703/0001641172-25-009703-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781361}, {"id": "0001749759-25-000006", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CEO files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000174975925000006/0001749759-25-000006-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958481}, {"id": "0001749759-25-000001", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Tracy Simmons Clifford", "who_key": "Clifford Tracy Simmons", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000174975925000001/0001749759-25-000001-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965681}, {"id": "0001749759-25-000002", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Gary Mohr", "who_key": "Mohr Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000174975925000002/0001749759-25-000002-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965681}, {"id": "0001749759-25-000003", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Michael Osterer", "who_key": "Osterer Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000174975925000003/0001749759-25-000003-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965681}, {"id": "0001749759-25-000004", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Peter Rabover", "who_key": "Rabover Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000174975925000004/0001749759-25-000004-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965681}, {"id": "0001749759-25-000005", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Samuel M. Zentman", "who_key": "ZENTMAN SAMUEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000174975925000005/0001749759-25-000005-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965681}, {"id": "0001749759-24-000004", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12247.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CEO files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000174975924000004/0001749759-24-000004-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998801}, {"id": "0001749759-24-000003", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Samuel M. Zentman", "who_key": "ZENTMAN SAMUEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000174975924000003/0001749759-24-000003-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023281}, {"id": "0001749759-24-000002", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12597.119999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CEO files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000174975924000002/0001749759-24-000002-index.htm", "trade_date": "2024-02-21", "timestamp": "2024-02-21", "mins": 1419281}, {"id": "0000880984-24-000005", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CEO files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098424000005/0000880984-24-000005-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491281}, {"id": "0000880984-24-000006", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Tracy Simmons Clifford", "who_key": "Clifford Tracy Simmons", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098424000006/0000880984-24-000006-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491281}, {"id": "0000880984-24-000001", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Gary Mohr", "who_key": "Mohr Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098424000001/0000880984-24-000001-index.htm", "trade_date": "2024-01-01", "timestamp": "2024-01-01", "mins": 1492721}, {"id": "0000880984-24-000002", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Peter Rabover", "who_key": "Rabover Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098424000002/0000880984-24-000002-index.htm", "trade_date": "2024-01-01", "timestamp": "2024-01-01", "mins": 1492721}, {"id": "0000880984-24-000003", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Samuel M. Zentman", "who_key": "ZENTMAN SAMUEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098424000003/0000880984-24-000003-index.htm", "trade_date": "2024-01-01", "timestamp": "2024-01-01", "mins": 1492721}, {"id": "0000880984-24-000004", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Michael Osterer", "who_key": "Osterer Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098424000004/0000880984-24-000004-index.htm", "trade_date": "2024-01-01", "timestamp": "2024-01-01", "mins": 1492721}, {"id": "0001749759-24-000001", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Samuel M. Zentman", "who_key": "ZENTMAN SAMUEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3602.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on ACFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000174975924000001/0001749759-24-000001-index.htm", "trade_date": "2024-01-01", "timestamp": "2024-01-01", "mins": 1492721}, {"id": "0000880984-23-000011", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Tracy Simmons Clifford", "who_key": "Clifford Tracy Simmons", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 976.3600000000001, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO puts $976 into ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000011/0000880984-23-000011-index.htm", "trade_date": "2023-06-09", "timestamp": "2023-06-09", "mins": 1789361}], "recent_buys": [{"id": "0000880984-23-000012", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5600.000000000001, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CEO buys $6K of ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000012/0000880984-23-000012-index.htm", "trade_date": "2023-06-09", "timestamp": "2023-06-09", "mins": 1789361}, {"id": "0000880984-23-000011", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Tracy Simmons Clifford", "who_key": "Clifford Tracy Simmons", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 976.3600000000001, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO puts $976 into ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000011/0000880984-23-000011-index.htm", "trade_date": "2023-06-09", "timestamp": "2023-06-09", "mins": 1789361}, {"id": "0000880984-23-000010", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Tracy Simmons Clifford", "who_key": "Clifford Tracy Simmons", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1263.64, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "3 insiders now buying ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000010/0000880984-23-000010-index.htm", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799441}, {"id": "0000880984-23-000009", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12768.000000000002, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "That makes 3 insiders into ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000009/0000880984-23-000009-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825361}, {"id": "0000880984-23-000008", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37500.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Insider cluster: 3 buying ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000008/0000880984-23-000008-index.htm", "trade_date": "2023-03-22", "timestamp": "2023-03-22", "mins": 1903121}, {"id": "0000880984-23-000001", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17864.76, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Insider cluster: 3 buying ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000001/0000880984-23-000001-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024081}, {"id": "0000880984-22-000013", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7326.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Insider cluster: 3 buying ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098422000013/0000880984-22-000013-index.htm", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165201}, {"id": "0000880984-22-000012", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Tracy Simmons Clifford", "who_key": "Clifford Tracy Simmons", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 900.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Insider cluster: 3 buying ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098422000012/0000880984-22-000012-index.htm", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165201}, {"id": "0000880984-22-000011", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Tracy Simmons Clifford", "who_key": "Clifford Tracy Simmons", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3600.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "That makes 3 insiders into ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098422000011/0000880984-22-000011-index.htm", "trade_date": "2022-09-12", "timestamp": "2022-09-12", "mins": 2178161}, {"id": "0000880984-22-000005", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22732.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Insider cluster: 3 buying ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098422000005/0000880984-22-000005-index.htm", "trade_date": "2022-04-13", "timestamp": "2022-04-13", "mins": 2397041}, {"id": "0000880984-21-000006", "src": "INSIDERS", "ticker": "ACFN", "cik": "880984", "company": "ACORN ENERGY, INC.", "company_raw": "ACORN ENERGY, INC.", "who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27956.57, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Insider cluster: 3 buying ACFN", "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098421000006/0000880984-21-000006-index.htm", "trade_date": "2021-12-28", "timestamp": "2021-12-28", "mins": 2549681}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Acorn Energy, Inc. - Common Stock", "new_value": "ACORN ENERGY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000880984", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000880984", "applied": 1, "detected_at": "2026-09-10T03:13:15.314202"}]}, "key_people": [{"who": "Jan H. Loeb", "who_key": "LOEB JAN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 131747.33, "sold": 0, "net": 131747.33, "trades": 7, "top_score": 45.4, "lean": "buying", "history": [{"action": "BUY", "amount": 5600.000000000001, "date": "2023-06-09", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000012/0000880984-23-000012-index.htm"}, {"action": "BUY", "amount": 12768.000000000002, "date": "2023-05-15", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000009/0000880984-23-000009-index.htm"}, {"action": "BUY", "amount": 37500.0, "date": "2023-03-22", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000008/0000880984-23-000008-index.htm"}, {"action": "BUY", "amount": 17864.76, "date": "2022-12-28", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000001/0000880984-23-000001-index.htm"}, {"action": "BUY", "amount": 7326.0, "date": "2022-09-21", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098422000013/0000880984-22-000013-index.htm"}, {"action": "BUY", "amount": 22732.0, "date": "2022-04-13", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098422000005/0000880984-22-000005-index.htm"}, {"action": "BUY", "amount": 27956.57, "date": "2021-12-28", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098421000006/0000880984-21-000006-index.htm"}], "latest": {"action": "BUY", "amount": 5600.000000000001, "date": "2023-06-09", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000012/0000880984-23-000012-index.htm"}}, {"who": "Tracy Simmons Clifford", "who_key": "Clifford Tracy Simmons", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6740.0, "sold": 0, "net": 6740.0, "trades": 4, "top_score": 32.4, "lean": "buying", "history": [{"action": "BUY", "amount": 976.3600000000001, "date": "2023-06-09", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000011/0000880984-23-000011-index.htm"}, {"action": "BUY", "amount": 1263.64, "date": "2023-06-02", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000010/0000880984-23-000010-index.htm"}, {"action": "BUY", "amount": 900.0, "date": "2022-09-21", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098422000012/0000880984-22-000012-index.htm"}, {"action": "BUY", "amount": 3600.0, "date": "2022-09-12", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098422000011/0000880984-22-000011-index.htm"}], "latest": {"action": "BUY", "amount": 976.3600000000001, "date": "2023-06-09", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/880984/000088098423000011/0000880984-23-000011-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036276", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036270", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-03", "title": "Proxy statement", "accession": "0001493152-26-035767", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029985", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021628", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021622", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001493152-26-008939", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-05", "title": "Annual report", "accession": "0001493152-26-008937", "price_sensitive": true}, {"form": "4", "date": "2026-02-09", "title": "Insider transaction", "accession": "0001493152-26-005729", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "Insider transaction", "accession": "0001493152-26-005727", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "Insider transaction", "accession": "0001493152-26-005725", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003126", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003127", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003128", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003124", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003123", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001493152-26-003125", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-21", "title": "Material event", "accession": "0001493152-26-003005", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001493152-25-020998", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001493152-25-020996", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-18", "title": "Material event", "accession": "0001493152-25-013974", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "Quarterly report", "accession": "0001641172-25-022519", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0001641172-25-022516", "price_sensitive": true}, {"form": "4", "date": "2025-08-06", "title": "Insider transaction", "accession": "0001641172-25-022433", "price_sensitive": false}, {"form": "4", "date": "2025-08-06", "title": "Insider transaction", "accession": "0001641172-25-022430", "price_sensitive": false}], "performance": {"ticker": "ACFN", "has_prices": true, "summary": {"n": 11, "avg": 1.8221092757306219, "win_rate": 1.0, "best": 1.8221092757306225, "worst": 1.8221092757306225, "as_of": "2026-09-18"}, "buys": [{"who": "LOEB JAN H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 5600.000000000001, "date": "2023-06-09", "score": 34.9, "ref_price": 7.87, "return": 1.8221092757306225}, {"who": "Clifford Tracy Simmons", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 976.3600000000001, "date": "2023-06-09", "score": 29.7, "ref_price": 7.87, "return": 1.8221092757306225}, {"who": "Clifford Tracy Simmons", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 1263.64, "date": "2023-06-02", "score": 32.4, "ref_price": 7.87, "return": 1.8221092757306225}, {"who": "LOEB JAN H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 12768.000000000002, "date": "2023-05-15", "score": 38.8, "ref_price": 7.87, "return": 1.8221092757306225}, {"who": "LOEB JAN H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 37500.0, "date": "2023-03-22", "score": 45.4, "ref_price": 7.87, "return": 1.8221092757306225}, {"who": "LOEB JAN H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 17864.76, "date": "2022-12-28", "score": 40.5, "ref_price": 7.87, "return": 1.8221092757306225}, {"who": "LOEB JAN H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 7326.0, "date": "2022-09-21", "score": 36.2, "ref_price": 7.87, "return": 1.8221092757306225}, {"who": "Clifford Tracy Simmons", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 900.0, "date": "2022-09-21", "score": 29.6, "ref_price": 7.87, "return": 1.8221092757306225}, {"who": "Clifford Tracy Simmons", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3600.0, "date": "2022-09-12", "score": 30.5, "ref_price": 7.87, "return": 1.8221092757306225}, {"who": "LOEB JAN H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 22732.0, "date": "2022-04-13", "score": 41.8, "ref_price": 7.87, "return": 1.8221092757306225}, {"who": "LOEB JAN H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 27956.57, "date": "2021-12-28", "score": 42.8, "ref_price": 7.87, "return": 1.8221092757306225}]}, "price_series": [{"date": "2023-09-08", "close": 7.87, "volume": 1113.0}, {"date": "2023-09-11", "close": 7.0, "volume": 736.0}, {"date": "2023-09-12", "close": 6.38, "volume": 4339.0}, {"date": "2023-09-13", "close": 6.55, "volume": 3616.0}, {"date": "2023-09-14", "close": 7.48, "volume": 1120.0}, {"date": "2023-09-15", "close": 6.52, "volume": 1117.0}, {"date": "2023-09-18", "close": 6.95, "volume": 1340.0}, {"date": "2023-09-19", "close": 6.95, "volume": null}, {"date": "2023-09-20", "close": 6.55, "volume": 680.0}, {"date": "2023-09-21", "close": 6.55, "volume": 909.0}, {"date": "2023-09-22", "close": 6.55, "volume": null}, {"date": "2023-09-25", "close": 6.51, "volume": 2412.0}, {"date": "2023-09-26", "close": 6.47, "volume": 240.0}, {"date": "2023-09-27", "close": 6.47, "volume": null}, {"date": "2023-09-28", "close": 6.48, "volume": 1722.0}, {"date": "2023-09-29", "close": 6.25, "volume": 349.0}, {"date": "2023-10-02", "close": 6.34, "volume": 161.0}, {"date": "2023-10-03", "close": 6.34, "volume": null}, {"date": "2023-10-04", "close": 6.25, "volume": 320.0}, {"date": "2023-10-05", "close": 6.3, "volume": 252.0}, {"date": "2023-10-06", "close": 6.3, "volume": 289.0}, {"date": "2023-10-09", "close": 6.37, "volume": 242.0}, {"date": "2023-10-10", "close": 6.37, "volume": null}, {"date": "2023-10-11", "close": 6.25, "volume": 136.0}, {"date": "2023-10-12", "close": 6.11, "volume": 511.0}, {"date": "2023-10-13", "close": 6.1, "volume": 344.0}, {"date": "2023-10-16", "close": 6.1, "volume": 112.0}, {"date": "2023-10-17", "close": 5.5, "volume": 2266.0}, {"date": "2023-10-18", "close": 5.5, "volume": null}, {"date": "2023-10-19", "close": 5.21, "volume": 561.0}, {"date": "2023-10-20", "close": 5.21, "volume": 156.0}, {"date": "2023-10-23", "close": 5.21, "volume": 192.0}, {"date": "2023-10-24", "close": 5.0, "volume": 818.0}, {"date": "2023-10-25", "close": 5.1, "volume": 349.0}, {"date": "2023-10-26", "close": 5.05, "volume": 248.0}, {"date": "2023-10-27", "close": 5.05, "volume": null}, {"date": "2023-10-30", "close": 5.0, "volume": 344.0}, {"date": "2023-10-31", "close": 4.96, "volume": 136.0}, {"date": "2023-11-01", "close": 5.1, "volume": 301.0}, {"date": "2023-11-02", "close": 5.05, "volume": 358.0}, {"date": "2023-11-03", "close": 5.05, "volume": 1115.0}, {"date": "2023-11-06", "close": 5.05, "volume": 212.0}, {"date": "2023-11-07", "close": 5.05, "volume": 285.0}, {"date": "2023-11-08", "close": 5.2, "volume": 1068.0}, {"date": "2023-11-09", "close": 6.0, "volume": 857.0}, {"date": "2023-11-10", "close": 6.7, "volume": 4264.0}, {"date": "2023-11-13", "close": 6.7, "volume": 1605.0}, {"date": "2023-11-14", "close": 6.75, "volume": 465.0}, {"date": "2023-11-15", "close": 6.95, "volume": 1047.0}, {"date": "2023-11-16", "close": 7.25, "volume": 833.0}, {"date": "2023-11-17", "close": 7.5, "volume": 407.0}, {"date": "2023-11-20", "close": 7.5, "volume": 5576.0}, {"date": "2023-11-21", "close": 8.087, "volume": 1896.0}, {"date": "2023-11-22", "close": 7.75, "volume": 2960.0}, {"date": "2023-11-24", "close": 7.6, "volume": 100.0}, {"date": "2023-11-27", "close": 7.41, "volume": 4507.0}, {"date": "2023-11-28", "close": 7.45, "volume": 1673.0}, {"date": "2023-11-29", "close": 7.43, "volume": 202.0}, {"date": "2023-11-30", "close": 6.9, "volume": 6278.0}, {"date": "2023-12-01", "close": 6.9, "volume": 352.0}, {"date": "2023-12-04", "close": 7.1, "volume": 4751.0}, {"date": "2023-12-05", "close": 7.1, "volume": null}, {"date": "2023-12-06", "close": 7.1, "volume": null}, {"date": "2023-12-07", "close": 7.1, "volume": null}, {"date": "2023-12-08", "close": 7.1, "volume": null}, {"date": "2023-12-11", "close": 6.65, "volume": 2945.0}, {"date": "2023-12-12", "close": 6.7, "volume": 572.0}, {"date": "2023-12-13", "close": 6.7, "volume": 1633.0}, {"date": "2023-12-14", "close": 6.5, "volume": 2795.0}, {"date": "2023-12-15", "close": 6.5, "volume": 7990.0}, {"date": "2023-12-18", "close": 6.1, "volume": 2637.0}, {"date": "2023-12-19", "close": 6.374, "volume": 3725.0}, {"date": "2023-12-20", "close": 6.35, "volume": 896.0}, {"date": "2023-12-21", "close": 6.35, "volume": 1030.0}, {"date": "2023-12-22", "close": 6.4, "volume": 999.0}, {"date": "2023-12-26", "close": 6.32, "volume": 596.0}, {"date": "2023-12-27", "close": 6.3, "volume": 896.0}, {"date": "2023-12-28", "close": 6.3, "volume": 212.0}, {"date": "2023-12-29", "close": 6.09, "volume": 1597.0}, {"date": "2024-01-02", "close": 6.65, "volume": 2310.0}, {"date": "2024-01-03", "close": 7.0, "volume": 1617.0}, {"date": "2024-01-04", "close": 6.35, "volume": 260.0}, {"date": "2024-01-05", "close": 6.35, "volume": null}, {"date": "2024-01-08", "close": 6.35, "volume": null}, {"date": "2024-01-09", "close": 6.7, "volume": 2172.0}, {"date": "2024-01-10", "close": 6.7, "volume": null}, {"date": "2024-01-11", "close": 6.7, "volume": null}, {"date": "2024-01-12", "close": 6.75, "volume": 1719.0}, {"date": "2024-01-16", "close": 7.0, "volume": 407.0}, {"date": "2024-01-17", "close": 6.5, "volume": 403.0}, {"date": "2024-01-18", "close": 6.35, "volume": 1310.0}, {"date": "2024-01-19", "close": 5.99, "volume": 704.0}, {"date": "2024-01-22", "close": 6.1, "volume": 304.0}, {"date": "2024-01-23", "close": 6.1, "volume": null}, {"date": "2024-01-24", "close": 6.1, "volume": null}, {"date": "2024-01-25", "close": 6.1, "volume": null}, {"date": "2024-01-26", "close": 6.1, "volume": 1000.0}, {"date": "2024-01-29", "close": 6.25, "volume": 514.0}, {"date": "2024-01-30", "close": 6.0, "volume": 995.0}, {"date": "2024-01-31", "close": 6.0, "volume": 10363.0}, {"date": "2024-02-01", "close": 6.0, "volume": null}, {"date": "2024-02-02", "close": 6.0, "volume": 1151.0}, {"date": "2024-02-05", "close": 6.0, "volume": null}, {"date": "2024-02-06", "close": 6.0, "volume": null}, {"date": "2024-02-07", "close": 6.0, "volume": null}, {"date": "2024-02-08", "close": 6.05, "volume": 503.0}, {"date": "2024-02-09", "close": 6.15, "volume": 390.0}, {"date": "2024-02-12", "close": 5.76, "volume": 1385.0}, {"date": "2024-02-13", "close": 5.76, "volume": null}, {"date": "2024-02-14", "close": 5.85, "volume": 3868.0}, {"date": "2024-02-15", "close": 5.85, "volume": null}, {"date": "2024-02-16", "close": 6.0, "volume": 1073.0}, {"date": "2024-02-20", "close": 6.05, "volume": 879.0}, {"date": "2024-02-21", "close": 6.21, "volume": 1255.0}, {"date": "2024-02-22", "close": 6.21, "volume": 262.0}, {"date": "2024-02-23", "close": 6.21, "volume": null}, {"date": "2024-02-26", "close": 6.21, "volume": null}, {"date": "2024-02-27", "close": 6.02, "volume": 1310.0}, {"date": "2024-02-28", "close": 6.02, "volume": 2475.0}, {"date": "2024-02-29", "close": 6.02, "volume": null}, {"date": "2024-03-01", "close": 6.02, "volume": null}, {"date": "2024-03-04", "close": 6.02, "volume": null}, {"date": "2024-03-05", "close": 6.04, "volume": 668.0}, {"date": "2024-03-06", "close": 6.2, "volume": 4060.0}, {"date": "2024-03-07", "close": 7.0, "volume": 7746.0}, {"date": "2024-03-08", "close": 7.1, "volume": 1849.0}, {"date": "2024-03-11", "close": 7.25, "volume": 6759.0}, {"date": "2024-03-12", "close": 7.8625, "volume": 2123.0}, {"date": "2024-03-13", "close": 7.95, "volume": 2483.0}, {"date": "2024-03-14", "close": 7.9, "volume": 595.0}, {"date": "2024-03-15", "close": 7.95, "volume": 254.0}, {"date": "2024-03-18", "close": 6.65, "volume": 5466.0}, {"date": "2024-03-19", "close": 6.65, "volume": null}, {"date": "2024-03-20", "close": 7.55, "volume": 1049.0}, {"date": "2024-03-21", "close": 7.25, "volume": 1940.0}, {"date": "2024-03-22", "close": 7.25, "volume": 716.0}, {"date": "2024-03-25", "close": 7.3, "volume": 325.0}, {"date": "2024-03-26", "close": 7.3, "volume": null}, {"date": "2024-03-27", "close": 7.3, "volume": null}, {"date": "2024-03-28", "close": 7.0, "volume": 1859.0}, {"date": "2024-04-01", "close": 7.15, "volume": 237.0}, {"date": "2024-04-02", "close": 7.15, "volume": null}, {"date": "2024-04-03", "close": 7.14, "volume": 2618.0}, {"date": "2024-04-04", "close": 7.15, "volume": 618.0}, {"date": "2024-04-05", "close": 7.5, "volume": 5111.0}, {"date": "2024-04-08", "close": 7.25, "volume": 1295.0}, {"date": "2024-04-09", "close": 7.25, "volume": null}, {"date": "2024-04-10", "close": 7.2, "volume": 234.0}, {"date": "2024-04-11", "close": 7.2, "volume": null}, {"date": "2024-04-12", "close": 7.2, "volume": null}, {"date": "2024-04-15", "close": 7.2, "volume": null}, {"date": "2024-04-16", "close": 6.8, "volume": 119.0}, {"date": "2024-04-17", "close": 6.81, "volume": 381.0}, {"date": "2024-04-18", "close": 7.0, "volume": 188.0}, {"date": "2024-04-19", "close": 7.0, "volume": null}, {"date": "2024-04-22", "close": 7.5, "volume": 4569.0}, {"date": "2024-04-23", "close": 8.95, "volume": 4792.0}, {"date": "2024-04-24", "close": 8.95, "volume": null}, {"date": "2024-04-25", "close": 8.25, "volume": 2303.0}, {"date": "2024-04-26", "close": 9.0, "volume": 1577.0}, {"date": "2024-04-29", "close": 9.725, "volume": 12528.0}, {"date": "2024-04-30", "close": 9.72, "volume": 295.0}, {"date": "2024-05-01", "close": 9.0, "volume": 810.0}, {"date": "2024-05-02", "close": 8.0, "volume": 1176.0}, {"date": "2024-05-03", "close": 8.0, "volume": null}, {"date": "2024-05-06", "close": 10.89, "volume": 1387.0}, {"date": "2024-05-07", "close": 10.0, "volume": 2725.0}, {"date": "2024-05-08", "close": 10.25, "volume": 3640.0}, {"date": "2024-05-09", "close": 10.25, "volume": 847.0}, {"date": "2024-05-10", "close": 10.25, "volume": null}, {"date": "2024-05-13", "close": 8.91, "volume": 576.0}, {"date": "2024-05-14", "close": 9.5, "volume": 2428.0}, {"date": "2024-05-15", "close": 10.0, "volume": 1014.0}, {"date": "2024-05-16", "close": 9.95, "volume": 780.0}, {"date": "2024-05-17", "close": 9.82, "volume": 714.0}, {"date": "2024-05-20", "close": 9.4, "volume": 195.0}, {"date": "2024-05-21", "close": 9.4, "volume": null}, {"date": "2024-05-22", "close": 9.95, "volume": 2874.0}, {"date": "2024-05-23", "close": 9.2, "volume": 645.0}, {"date": "2024-05-24", "close": 9.01, "volume": 1692.0}, {"date": "2024-05-28", "close": 9.87, "volume": 918.0}, {"date": "2024-05-29", "close": 10.0, "volume": 403.0}, {"date": "2024-05-30", "close": 10.18, "volume": 656.0}, {"date": "2024-05-31", "close": 9.65, "volume": 1031.0}, {"date": "2024-06-03", "close": 9.5, "volume": 2055.0}, {"date": "2024-06-04", "close": 9.45, "volume": 3959.0}, {"date": "2024-06-05", "close": 10.31, "volume": 14110.0}, {"date": "2024-06-06", "close": 10.3, "volume": 1292.0}, {"date": "2024-06-07", "close": 10.4, "volume": 1306.0}, {"date": "2024-06-10", "close": 10.35, "volume": 846.0}, {"date": "2024-06-11", "close": 10.65, "volume": 3197.0}, {"date": "2024-06-12", "close": 10.499, "volume": 384.0}, {"date": "2024-06-13", "close": 10.2, "volume": 1677.0}, {"date": "2024-06-14", "close": 10.2, "volume": null}, {"date": "2024-06-17", "close": 10.65, "volume": 4772.0}, {"date": "2024-06-18", "close": 9.53, "volume": 2410.0}, {"date": "2024-06-20", "close": 9.53, "volume": null}, {"date": "2024-06-21", "close": 8.95, "volume": 266.0}, {"date": "2024-06-24", "close": 8.95, "volume": null}, {"date": "2024-06-25", "close": 9.44, "volume": 1828.0}, {"date": "2024-06-26", "close": 9.75, "volume": 2346.0}, {"date": "2024-06-27", "close": 9.75, "volume": null}, {"date": "2024-06-28", "close": 9.75, "volume": 2833.0}, {"date": "2024-07-01", "close": 9.75, "volume": null}, {"date": "2024-07-02", "close": 9.75, "volume": null}, {"date": "2024-07-03", "close": 9.75, "volume": null}, {"date": "2024-07-05", "close": 9.5, "volume": 11588.0}, {"date": "2024-07-08", "close": 9.5, "volume": null}, {"date": "2024-07-09", "close": 8.24, "volume": 3249.0}, {"date": "2024-07-10", "close": 8.9, "volume": 1108.0}, {"date": "2024-07-11", "close": 8.9, "volume": null}, {"date": "2024-07-12", "close": 9.12, "volume": 500.0}, {"date": "2024-07-15", "close": 9.12, "volume": 3051.0}, {"date": "2024-07-16", "close": 9.25, "volume": 3440.0}, {"date": "2024-07-17", "close": 10.0, "volume": 4639.0}, {"date": "2024-07-18", "close": 10.0, "volume": null}, {"date": "2024-07-19", "close": 10.0, "volume": null}, {"date": "2024-07-22", "close": 10.0, "volume": null}, {"date": "2024-07-23", "close": 8.9, "volume": 1862.0}, {"date": "2024-07-24", "close": 8.9, "volume": null}, {"date": "2024-07-25", "close": 8.85, "volume": 900.0}, {"date": "2024-07-26", "close": 8.79, "volume": 796.0}, {"date": "2024-07-29", "close": 8.75, "volume": 1043.0}, {"date": "2024-07-30", "close": 8.75, "volume": null}, {"date": "2024-07-31", "close": 9.0, "volume": 617.0}, {"date": "2024-08-01", "close": 8.5, "volume": 100.0}, {"date": "2024-08-02", "close": 8.5, "volume": 400.0}, {"date": "2024-08-05", "close": 8.5, "volume": 417.0}, {"date": "2024-08-06", "close": 8.44, "volume": 1700.0}, {"date": "2024-08-07", "close": 9.25, "volume": 1327.0}, {"date": "2024-08-08", "close": 9.5, "volume": 7806.0}, {"date": "2024-08-09", "close": 10.0, "volume": 1930.0}, {"date": "2024-08-12", "close": 10.0, "volume": 1454.0}, {"date": "2024-08-13", "close": 10.0, "volume": 265.0}, {"date": "2024-08-14", "close": 10.45, "volume": 4896.0}, {"date": "2024-08-15", "close": 10.45, "volume": null}, {"date": "2024-08-16", "close": 10.9, "volume": 8809.0}, {"date": "2024-08-19", "close": 10.51, "volume": 4090.0}, {"date": "2024-08-20", "close": 10.75, "volume": 2129.0}, {"date": "2024-08-21", "close": 10.75, "volume": null}, {"date": "2024-08-22", "close": 10.75, "volume": 309.0}, {"date": "2024-08-23", "close": 10.98, "volume": 1600.0}, {"date": "2024-08-26", "close": 10.98, "volume": null}, {"date": "2024-08-27", "close": 10.9, "volume": 4641.0}, {"date": "2024-08-28", "close": 10.51, "volume": 200.0}, {"date": "2024-08-29", "close": 9.998, "volume": 3710.0}, {"date": "2024-08-30", "close": 10.0, "volume": 4966.0}, {"date": "2024-09-03", "close": 9.549, "volume": 1199.0}, {"date": "2024-09-04", "close": 9.5, "volume": 2126.0}, {"date": "2024-09-05", "close": 9.5, "volume": 1339.0}, {"date": "2024-09-06", "close": 9.5, "volume": null}, {"date": "2024-09-09", "close": 9.58, "volume": 154.0}, {"date": "2024-09-10", "close": 10.0, "volume": 1956.0}, {"date": "2024-09-11", "close": 9.3, "volume": 10158.0}, {"date": "2024-09-12", "close": 10.2, "volume": 4689.0}, {"date": "2024-09-13", "close": 9.98, "volume": 1112.0}, {"date": "2024-09-16", "close": 9.5, "volume": 1405.0}, {"date": "2024-09-17", "close": 9.45, "volume": 4723.0}, {"date": "2024-09-18", "close": 9.9, "volume": 6500.0}, {"date": "2024-09-19", "close": 9.45, "volume": 2935.0}, {"date": "2024-09-20", "close": 9.55, "volume": 206.0}, {"date": "2024-09-23", "close": 9.64, "volume": 14062.0}, {"date": "2024-09-24", "close": 9.75, "volume": 308.0}, {"date": "2024-09-25", "close": 9.75, "volume": 474.0}, {"date": "2024-09-26", "close": 9.622, "volume": 1049.0}, {"date": "2024-09-27", "close": 9.7, "volume": 771.0}, {"date": "2024-09-30", "close": 9.9, "volume": 167.0}, {"date": "2024-10-01", "close": 9.9, "volume": 1317.0}, {"date": "2024-10-02", "close": 9.98, "volume": 4073.0}, {"date": "2024-10-03", "close": 10.0, "volume": 443.0}, {"date": "2024-10-04", "close": 10.375, "volume": 940.0}, {"date": "2024-10-07", "close": 10.95, "volume": 1086.0}, {"date": "2024-10-08", "close": 10.9, "volume": 609.0}, {"date": "2024-10-09", "close": 11.15, "volume": 8500.0}, {"date": "2024-10-10", "close": 10.9, "volume": 718.0}, {"date": "2024-10-11", "close": 10.9, "volume": 959.0}, {"date": "2024-10-14", "close": 11.35, "volume": 1547.0}, {"date": "2024-10-15", "close": 10.91, "volume": 1380.0}, {"date": "2024-10-16", "close": 11.28, "volume": 1959.0}, {"date": "2024-10-17", "close": 11.3473, "volume": 9713.0}, {"date": "2024-10-18", "close": 11.55, "volume": 12892.0}, {"date": "2024-10-21", "close": 13.5, "volume": 8521.0}, {"date": "2024-10-22", "close": 13.6, "volume": 5497.0}, {"date": "2024-10-23", "close": 13.0, "volume": 8755.0}, {"date": "2024-10-24", "close": 12.81, "volume": 309.0}, {"date": "2024-10-25", "close": 13.2, "volume": 820.0}, {"date": "2024-10-28", "close": 13.0, "volume": 4367.0}, {"date": "2024-10-29", "close": 13.0, "volume": 1912.0}, {"date": "2024-10-30", "close": 12.75, "volume": 4003.0}, {"date": "2024-10-31", "close": 13.0, "volume": 8392.0}, {"date": "2024-11-01", "close": 13.03, "volume": 1158.0}, {"date": "2024-11-04", "close": 13.2, "volume": 3804.0}, {"date": "2024-11-05", "close": 13.5, "volume": 376.0}, {"date": "2024-11-06", "close": 14.11, "volume": 6404.0}, {"date": "2024-11-07", "close": 15.81, "volume": 33568.0}, {"date": "2024-11-08", "close": 16.95, "volume": 22079.0}, {"date": "2024-11-11", "close": 17.05, "volume": 7522.0}, {"date": "2024-11-12", "close": 16.85, "volume": 6067.0}, {"date": "2024-11-13", "close": 16.51, "volume": 2037.0}, {"date": "2024-11-14", "close": 15.2, "volume": 8906.0}, {"date": "2024-11-15", "close": 14.4, "volume": 6748.0}, {"date": "2024-11-18", "close": 14.885, "volume": 3729.0}, {"date": "2024-11-19", "close": 15.4, "volume": 1895.0}, {"date": "2024-11-20", "close": 17.35, "volume": 12518.0}, {"date": "2024-11-21", "close": 18.0, "volume": 19282.0}, {"date": "2024-11-22", "close": 19.19, "volume": 7120.0}, {"date": "2024-11-25", "close": 18.45, "volume": 5524.0}, {"date": "2024-11-26", "close": 18.5, "volume": 4653.0}, {"date": "2024-11-27", "close": 18.7875, "volume": 2526.0}, {"date": "2024-11-29", "close": 18.75, "volume": 1057.0}, {"date": "2024-12-02", "close": 18.1, "volume": 1105.0}, {"date": "2024-12-03", "close": 18.8, "volume": 5226.0}, {"date": "2024-12-04", "close": 18.0, "volume": 17890.0}, {"date": "2024-12-05", "close": 19.25, "volume": 18306.0}, {"date": "2024-12-06", "close": 19.0, "volume": 4461.0}, {"date": "2024-12-09", "close": 18.0, "volume": 5890.0}, {"date": "2024-12-10", "close": 19.1, "volume": 291.0}, {"date": "2024-12-11", "close": 18.275, "volume": 346.0}, {"date": "2024-12-12", "close": 18.0, "volume": 5014.0}, {"date": "2024-12-13", "close": 18.0, "volume": 390.0}, {"date": "2024-12-16", "close": 18.0, "volume": 416.0}, {"date": "2024-12-17", "close": 17.61, "volume": 400.0}, {"date": "2024-12-18", "close": 17.6, "volume": 2620.0}, {"date": "2024-12-19", "close": 18.1, "volume": 2337.0}, {"date": "2024-12-20", "close": 18.0, "volume": 2337.0}, {"date": "2024-12-23", "close": 17.5, "volume": 356.0}, {"date": "2024-12-24", "close": 18.0, "volume": 2010.0}, {"date": "2024-12-26", "close": 18.72, "volume": 2249.0}, {"date": "2024-12-27", "close": 18.188, "volume": 5925.0}, {"date": "2024-12-30", "close": 18.0, "volume": 342.0}, {"date": "2024-12-31", "close": 17.89, "volume": 1928.0}, {"date": "2025-01-02", "close": 18.55, "volume": 1451.0}, {"date": "2025-01-03", "close": 17.5, "volume": 343.0}, {"date": "2025-01-06", "close": 18.41, "volume": 659.0}, {"date": "2025-01-07", "close": 17.97, "volume": 1133.0}, {"date": "2025-01-08", "close": 18.74, "volume": 753.0}, {"date": "2025-01-10", "close": 19.0, "volume": 666.0}, {"date": "2025-01-13", "close": 18.5625, "volume": 698.0}, {"date": "2025-01-14", "close": 18.5625, "volume": null}, {"date": "2025-01-15", "close": 19.5, "volume": 6798.0}, {"date": "2025-01-16", "close": 18.925, "volume": 1480.0}, {"date": "2025-01-17", "close": 18.9125, "volume": 799.0}, {"date": "2025-01-21", "close": 18.5, "volume": 1667.0}, {"date": "2025-01-22", "close": 18.5, "volume": 940.0}, {"date": "2025-01-23", "close": 18.2, "volume": 1316.0}, {"date": "2025-01-24", "close": 18.0, "volume": 430.0}, {"date": "2025-01-27", "close": 18.0, "volume": 4586.0}, {"date": "2025-01-28", "close": 17.3, "volume": 187.0}, {"date": "2025-01-29", "close": 17.3, "volume": null}, {"date": "2025-01-30", "close": 17.5, "volume": 162.0}, {"date": "2025-01-31", "close": 17.1125, "volume": 100.0}, {"date": "2025-02-03", "close": 17.25, "volume": 522.0}, {"date": "2025-02-04", "close": 16.85, "volume": 1341.0}, {"date": "2025-02-05", "close": 17.3375, "volume": 636.0}, {"date": "2025-02-06", "close": 17.75, "volume": 2116.0}, {"date": "2025-02-07", "close": 17.7037, "volume": 1789.0}, {"date": "2025-02-10", "close": 17.296, "volume": 220.0}, {"date": "2025-02-11", "close": 17.296, "volume": null}, {"date": "2025-02-12", "close": 18.0, "volume": 433.0}, {"date": "2025-02-13", "close": 16.9025, "volume": 2166.0}, {"date": "2025-02-14", "close": 17.05, "volume": 562.0}, {"date": "2025-02-18", "close": 18.2, "volume": 4260.0}, {"date": "2025-02-19", "close": 18.2, "volume": null}, {"date": "2025-02-20", "close": 17.97, "volume": 1385.0}, {"date": "2025-02-21", "close": 17.97, "volume": 592.0}, {"date": "2025-02-24", "close": 17.6576, "volume": 2937.0}, {"date": "2025-02-25", "close": 17.5, "volume": 1665.0}, {"date": "2025-02-26", "close": 17.5, "volume": null}, {"date": "2025-02-27", "close": 16.1, "volume": 4258.0}, {"date": "2025-02-28", "close": 15.8, "volume": 7208.0}, {"date": "2025-03-03", "close": 15.85, "volume": 4969.0}, {"date": "2025-03-04", "close": 16.34, "volume": 2170.0}, {"date": "2025-03-05", "close": 17.3, "volume": 1496.0}, {"date": "2025-03-06", "close": 18.39, "volume": 27582.0}, {"date": "2025-03-07", "close": 18.35, "volume": 442.0}, {"date": "2025-03-10", "close": 17.45, "volume": 1493.0}, {"date": "2025-03-11", "close": 17.0, "volume": 6639.0}, {"date": "2025-03-12", "close": 16.55, "volume": 1519.0}, {"date": "2025-03-13", "close": 16.9, "volume": 3978.0}, {"date": "2025-03-14", "close": 16.75, "volume": 1105.0}, {"date": "2025-03-17", "close": 16.9, "volume": 295.0}, {"date": "2025-03-18", "close": 17.0, "volume": 379.0}, {"date": "2025-03-19", "close": 17.1, "volume": 2436.0}, {"date": "2025-03-20", "close": 17.1, "volume": null}, {"date": "2025-03-21", "close": 16.4112, "volume": 5327.0}, {"date": "2025-03-24", "close": 15.9264, "volume": 1144.0}, {"date": "2025-03-25", "close": 16.41, "volume": 964.0}, {"date": "2025-03-26", "close": 15.99, "volume": 4855.0}, {"date": "2025-03-27", "close": 16.0, "volume": 2707.0}, {"date": "2025-03-28", "close": 15.51, "volume": 1053.0}, {"date": "2025-03-31", "close": 15.73, "volume": 7943.0}, {"date": "2025-04-01", "close": 15.36, "volume": 648.0}, {"date": "2025-04-02", "close": 13.8, "volume": 30396.0}, {"date": "2025-04-03", "close": 14.0, "volume": 4817.0}, {"date": "2025-04-04", "close": 14.01, "volume": 5686.0}, {"date": "2025-04-07", "close": 13.7825, "volume": 4799.0}, {"date": "2025-04-08", "close": 13.85, "volume": 929.0}, {"date": "2025-04-09", "close": 14.0, "volume": 5125.0}, {"date": "2025-04-10", "close": 14.5, "volume": 1038.0}, {"date": "2025-04-11", "close": 14.5, "volume": 1735.0}, {"date": "2025-04-14", "close": 14.67, "volume": 727.0}, {"date": "2025-04-15", "close": 14.44, "volume": 721.0}, {"date": "2025-04-16", "close": 14.5, "volume": 891.0}, {"date": "2025-04-17", "close": 16.0, "volume": 5522.0}, {"date": "2025-04-21", "close": 14.3, "volume": 4861.0}, {"date": "2025-04-22", "close": 14.5, "volume": 9368.0}, {"date": "2025-04-23", "close": 14.5, "volume": 2874.0}, {"date": "2025-04-24", "close": 15.0, "volume": 4186.0}, {"date": "2025-04-25", "close": 14.7, "volume": 1215.0}, {"date": "2025-04-28", "close": 15.5, "volume": 3526.0}, {"date": "2025-04-29", "close": 15.0, "volume": 7974.0}, {"date": "2025-04-30", "close": 15.0, "volume": 1740.0}, {"date": "2025-05-01", "close": 15.5, "volume": 3780.0}, {"date": "2025-05-02", "close": 16.58, "volume": 2036.0}, {"date": "2025-05-05", "close": 17.0, "volume": 511.0}, {"date": "2025-05-06", "close": 17.0, "volume": 306.0}, {"date": "2025-05-07", "close": 17.25, "volume": 1662.0}, {"date": "2025-05-08", "close": 17.85, "volume": 17295.0}, {"date": "2025-05-09", "close": 17.75, "volume": 5208.0}, {"date": "2025-05-12", "close": 18.0, "volume": 9038.0}, {"date": "2025-05-13", "close": 17.95, "volume": 2440.0}, {"date": "2025-05-14", "close": 17.85, "volume": 3691.0}, {"date": "2025-05-15", "close": 17.77, "volume": 854.0}, {"date": "2025-05-16", "close": 18.266, "volume": 4418.0}, {"date": "2025-05-19", "close": 18.1125, "volume": 908.0}, {"date": "2025-05-20", "close": 18.0, "volume": 374.0}, {"date": "2025-05-21", "close": 17.87, "volume": 1202.0}, {"date": "2025-05-22", "close": 17.925, "volume": 3209.0}, {"date": "2025-05-23", "close": 17.875, "volume": 360.0}, {"date": "2025-05-27", "close": 17.88, "volume": 1366.0}, {"date": "2025-05-28", "close": 17.7, "volume": 323.0}, {"date": "2025-05-29", "close": 17.96, "volume": 580.0}, {"date": "2025-05-30", "close": 17.8, "volume": 1993.0}, {"date": "2025-06-02", "close": 17.8, "volume": 372.0}, {"date": "2025-06-03", "close": 17.5875, "volume": 170.0}, {"date": "2025-06-04", "close": 17.75, "volume": 982.0}, {"date": "2025-06-05", "close": 17.7425, "volume": 937.0}, {"date": "2025-06-06", "close": 16.5, "volume": 2159.0}, {"date": "2025-06-09", "close": 17.7435, "volume": 1129.0}, {"date": "2025-06-10", "close": 16.7, "volume": 272.0}, {"date": "2025-06-11", "close": 17.81, "volume": 3059.0}, {"date": "2025-06-12", "close": 17.81, "volume": null}, {"date": "2025-06-13", "close": 17.81, "volume": null}, {"date": "2025-06-16", "close": 17.93, "volume": 1606.0}, {"date": "2025-06-17", "close": 17.85, "volume": 189.0}, {"date": "2025-06-18", "close": 17.75, "volume": 692.0}, {"date": "2025-06-20", "close": 18.0, "volume": 2100.0}, {"date": "2025-06-23", "close": 17.5, "volume": 1026.0}, {"date": "2025-06-24", "close": 17.5, "volume": 224.0}, {"date": "2025-06-25", "close": 17.5625, "volume": 777.0}, {"date": "2025-06-26", "close": 18.0, "volume": 1782.0}, {"date": "2025-06-27", "close": 17.0, "volume": 3869.0}, {"date": "2025-06-30", "close": 16.95, "volume": 3219.0}, {"date": "2025-07-01", "close": 16.95, "volume": 2149.0}, {"date": "2025-07-02", "close": 16.1, "volume": 7400.0}, {"date": "2025-07-03", "close": 15.98, "volume": 1653.0}, {"date": "2025-07-07", "close": 17.686, "volume": 1152.0}, {"date": "2025-07-08", "close": 17.686, "volume": null}, {"date": "2025-07-09", "close": 16.717, "volume": 8778.0}, {"date": "2025-07-10", "close": 15.98, "volume": 909.0}, {"date": "2025-07-11", "close": 16.4, "volume": 5256.0}, {"date": "2025-07-14", "close": 16.261, "volume": 2832.0}, {"date": "2025-07-15", "close": 15.95, "volume": 6526.0}, {"date": "2025-07-16", "close": 15.95, "volume": null}, {"date": "2025-07-17", "close": 15.75, "volume": 585.0}, {"date": "2025-07-18", "close": 15.7, "volume": 4025.0}, {"date": "2025-07-21", "close": 16.35, "volume": 5116.0}, {"date": "2025-07-22", "close": 15.95, "volume": 2431.0}, {"date": "2025-07-23", "close": 18.06, "volume": 41404.0}, {"date": "2025-07-24", "close": 18.01, "volume": 35580.0}, {"date": "2025-07-25", "close": 17.95, "volume": 23084.0}, {"date": "2025-07-28", "close": 21.95, "volume": 111371.0}, {"date": "2025-07-29", "close": 24.91, "volume": 108776.0}, {"date": "2025-07-30", "close": 26.63, "volume": 94476.0}, {"date": "2025-07-31", "close": 25.45, "volume": 36100.0}, {"date": "2025-08-01", "close": 28.7, "volume": 75932.0}, {"date": "2025-08-04", "close": 29.19, "volume": 73604.0}, {"date": "2025-08-05", "close": 27.53, "volume": 36052.0}, {"date": "2025-08-06", "close": 29.62, "volume": 55484.0}, {"date": "2025-08-07", "close": 30.16, "volume": 64981.0}, {"date": "2025-08-08", "close": 27.66, "volume": 56986.0}, {"date": "2025-08-11", "close": 30.37, "volume": 38242.0}, {"date": "2025-08-12", "close": 28.59, "volume": 50783.0}, {"date": "2025-08-13", "close": 28.09, "volume": 20401.0}, {"date": "2025-08-14", "close": 26.52, "volume": 22366.0}, {"date": "2025-08-15", "close": 25.16, "volume": 13698.0}, {"date": "2025-08-18", "close": 26.25, "volume": 16488.0}, {"date": "2025-08-19", "close": 26.37, "volume": 19964.0}, {"date": "2025-08-20", "close": 25.0, "volume": 29930.0}, {"date": "2025-08-21", "close": 26.64, "volume": 9470.0}, {"date": "2025-08-22", "close": 27.25, "volume": 31728.0}, {"date": "2025-08-25", "close": 28.72, "volume": 38158.0}, {"date": "2025-08-26", "close": 28.345, "volume": 33232.0}, {"date": "2025-08-27", "close": 28.3, "volume": 26673.0}, {"date": "2025-08-28", "close": 27.12, "volume": 27764.0}, {"date": "2025-08-29", "close": 27.66, "volume": 41543.0}, {"date": "2025-09-02", "close": 27.9, "volume": 29185.0}, {"date": "2025-09-03", "close": 27.345, "volume": 32380.0}, {"date": "2025-09-04", "close": 28.02, "volume": 19685.0}, {"date": "2025-09-05", "close": 27.62, "volume": 16761.0}, {"date": "2025-09-08", "close": 30.58, "volume": 59191.0}, {"date": "2025-09-09", "close": 29.2, "volume": 30724.0}, {"date": "2025-09-10", "close": 30.14, "volume": 11083.0}, {"date": "2025-09-11", "close": 30.4, "volume": 14942.0}, {"date": "2025-09-12", "close": 29.765, "volume": 14240.0}, {"date": "2025-09-15", "close": 30.09, "volume": 19850.0}, {"date": "2025-09-16", "close": 28.755, "volume": 10776.0}, {"date": "2025-09-17", "close": 29.29, "volume": 18841.0}, {"date": "2025-09-18", "close": 28.88, "volume": 14996.0}, {"date": "2025-09-19", "close": 28.8, "volume": 79144.0}, {"date": "2025-09-22", "close": 30.58, "volume": 41824.0}, {"date": "2025-09-23", "close": 29.51, "volume": 22188.0}, {"date": "2025-09-24", "close": 28.51, "volume": 17038.0}, {"date": "2025-09-25", "close": 28.56, "volume": 8009.0}, {"date": "2025-09-26", "close": 28.55, "volume": 15243.0}, {"date": "2025-09-29", "close": 28.3, "volume": 16817.0}, {"date": "2025-09-30", "close": 28.6, "volume": 16017.0}, {"date": "2025-10-01", "close": 28.0684, "volume": 9198.0}, {"date": "2025-10-02", "close": 28.3, "volume": 5954.0}, {"date": "2025-10-03", "close": 29.28, "volume": 15002.0}, {"date": "2025-10-06", "close": 27.64, "volume": 18332.0}, {"date": "2025-10-07", "close": 26.81, "volume": 19110.0}, {"date": "2025-10-08", "close": 27.34, "volume": 10283.0}, {"date": "2025-10-09", "close": 26.71, "volume": 3608.0}, {"date": "2025-10-10", "close": 25.405, "volume": 15203.0}, {"date": "2025-10-13", "close": 25.38, "volume": 26636.0}, {"date": "2025-10-14", "close": 26.5, "volume": 18841.0}, {"date": "2025-10-15", "close": 25.6, "volume": 19697.0}, {"date": "2025-10-16", "close": 24.47, "volume": 25865.0}, {"date": "2025-10-17", "close": 24.16, "volume": 12403.0}, {"date": "2025-10-20", "close": 23.91, "volume": 18478.0}, {"date": "2025-10-21", "close": 24.9085, "volume": 18049.0}, {"date": "2025-10-22", "close": 23.81, "volume": 9755.0}, {"date": "2025-10-23", "close": 23.95, "volume": 19337.0}, {"date": "2025-10-24", "close": 25.56, "volume": 22029.0}, {"date": "2025-10-27", "close": 25.01, "volume": 18020.0}, {"date": "2025-10-28", "close": 25.11, "volume": 2093.0}, {"date": "2025-10-29", "close": 25.04, "volume": 4108.0}, {"date": "2025-10-30", "close": 24.6, "volume": 6591.0}, {"date": "2025-10-31", "close": 24.73, "volume": 7254.0}, {"date": "2025-11-03", "close": 24.18, "volume": 8665.0}, {"date": "2025-11-04", "close": 22.945, "volume": 12661.0}, {"date": "2025-11-05", "close": 23.0, "volume": 9408.0}, {"date": "2025-11-06", "close": 14.2, "volume": 163994.0}, {"date": "2025-11-07", "close": 15.13, "volume": 95406.0}, {"date": "2025-11-10", "close": 15.87, "volume": 60272.0}, {"date": "2025-11-11", "close": 16.0, "volume": 47189.0}, {"date": "2025-11-12", "close": 14.51, "volume": 31445.0}, {"date": "2025-11-13", "close": 14.06, "volume": 17004.0}, {"date": "2025-11-14", "close": 14.16, "volume": 19610.0}, {"date": "2025-11-17", "close": 13.54, "volume": 21159.0}, {"date": "2025-11-18", "close": 13.25, "volume": 29137.0}, {"date": "2025-11-19", "close": 14.41, "volume": 16276.0}, {"date": "2025-11-20", "close": 13.29, "volume": 23977.0}, {"date": "2025-11-21", "close": 12.81, "volume": 23046.0}, {"date": "2025-11-24", "close": 13.27, "volume": 32421.0}, {"date": "2025-11-25", "close": 14.655, "volume": 15989.0}, {"date": "2025-11-26", "close": 13.93, "volume": 17594.0}, {"date": "2025-11-28", "close": 14.87, "volume": 7194.0}, {"date": "2025-12-01", "close": 14.37, "volume": 5749.0}, {"date": "2025-12-02", "close": 15.21, "volume": 15110.0}, {"date": "2025-12-03", "close": 15.94, "volume": 63692.0}, {"date": "2025-12-04", "close": 16.52, "volume": 32424.0}, {"date": "2025-12-05", "close": 15.0, "volume": 16788.0}, {"date": "2025-12-08", "close": 15.91, "volume": 12500.0}, {"date": "2025-12-09", "close": 16.75, "volume": 12837.0}, {"date": "2025-12-10", "close": 16.68, "volume": 18310.0}, {"date": "2025-12-11", "close": 16.56, "volume": 18712.0}, {"date": "2025-12-12", "close": 15.79, "volume": 103157.0}, {"date": "2025-12-15", "close": 15.63, "volume": 45050.0}, {"date": "2025-12-16", "close": 14.83, "volume": 55469.0}, {"date": "2025-12-17", "close": 15.36, "volume": 194905.0}, {"date": "2025-12-18", "close": 14.9, "volume": 116004.0}, {"date": "2025-12-19", "close": 15.02, "volume": 85417.0}, {"date": "2025-12-22", "close": 15.01, "volume": 42943.0}, {"date": "2025-12-23", "close": 15.75, "volume": 21221.0}, {"date": "2025-12-24", "close": 15.77, "volume": 54773.0}, {"date": "2025-12-26", "close": 15.2, "volume": 187608.0}, {"date": "2025-12-29", "close": 15.22, "volume": 129752.0}, {"date": "2025-12-30", "close": 14.93, "volume": 83102.0}, {"date": "2025-12-31", "close": 15.1, "volume": 42777.0}, {"date": "2026-01-02", "close": 15.22, "volume": 45677.0}, {"date": "2026-01-05", "close": 19.27, "volume": 186899.0}, {"date": "2026-01-06", "close": 17.34, "volume": 40919.0}, {"date": "2026-01-07", "close": 19.44, "volume": 74962.0}, {"date": "2026-01-08", "close": 20.81, "volume": 28135.0}, {"date": "2026-01-09", "close": 20.97, "volume": 76936.0}, {"date": "2026-01-12", "close": 20.73, "volume": 24180.0}, {"date": "2026-01-13", "close": 20.71, "volume": 15429.0}, {"date": "2026-01-14", "close": 20.14, "volume": 11706.0}, {"date": "2026-01-15", "close": 19.95, "volume": 2729.0}, {"date": "2026-01-16", "close": 19.02, "volume": 9808.0}, {"date": "2026-01-20", "close": 19.02, "volume": 33254.0}, {"date": "2026-01-21", "close": 18.125, "volume": 18180.0}, {"date": "2026-01-22", "close": 18.88, "volume": 14427.0}, {"date": "2026-01-23", "close": 18.67, "volume": 22073.0}, {"date": "2026-01-26", "close": 18.35, "volume": 30900.0}, {"date": "2026-01-27", "close": 17.52, "volume": 27121.0}, {"date": "2026-01-28", "close": 17.32, "volume": 69007.0}, {"date": "2026-01-29", "close": 18.28, "volume": 47158.0}, {"date": "2026-01-30", "close": 17.72, "volume": 20798.0}, {"date": "2026-02-02", "close": 17.72, "volume": 4204.0}, {"date": "2026-02-03", "close": 16.5, "volume": 10212.0}, {"date": "2026-02-04", "close": 16.48, "volume": 13422.0}, {"date": "2026-02-05", "close": 16.0, "volume": 31230.0}, {"date": "2026-02-06", "close": 16.42, "volume": 38496.0}, {"date": "2026-02-09", "close": 19.02, "volume": 25912.0}, {"date": "2026-02-10", "close": 18.18, "volume": 20566.0}, {"date": "2026-02-11", "close": 19.14, "volume": 30345.0}, {"date": "2026-02-12", "close": 18.02, "volume": 15842.0}, {"date": "2026-02-13", "close": 18.19, "volume": 2787.0}, {"date": "2026-02-17", "close": 17.5, "volume": 6089.0}, {"date": "2026-02-18", "close": 17.05, "volume": 9528.0}, {"date": "2026-02-19", "close": 17.43, "volume": 3305.0}, {"date": "2026-02-20", "close": 17.51, "volume": 15605.0}, {"date": "2026-02-23", "close": 17.275, "volume": 6335.0}, {"date": "2026-02-24", "close": 17.23, "volume": 9490.0}, {"date": "2026-02-25", "close": 18.44, "volume": 29887.0}, {"date": "2026-02-26", "close": 20.92, "volume": 30207.0}, {"date": "2026-02-27", "close": 21.07, "volume": 28940.0}, {"date": "2026-03-02", "close": 22.76, "volume": 33296.0}, {"date": "2026-03-03", "close": 22.5, "volume": 43446.0}, {"date": "2026-03-04", "close": 21.72, "volume": 25932.0}, {"date": "2026-03-05", "close": 18.32, "volume": 50943.0}, {"date": "2026-03-06", "close": 19.545, "volume": 52792.0}, {"date": "2026-03-09", "close": 19.7, "volume": 22655.0}, {"date": "2026-03-10", "close": 21.31, "volume": 61451.0}, {"date": "2026-03-11", "close": 19.93, "volume": 57401.0}, {"date": "2026-03-12", "close": 19.3, "volume": 17454.0}, {"date": "2026-03-13", "close": 19.04, "volume": 22574.0}, {"date": "2026-03-16", "close": 19.97, "volume": 5167.0}, {"date": "2026-03-17", "close": 20.24, "volume": 12487.0}, {"date": "2026-03-18", "close": 18.65, "volume": 39395.0}, {"date": "2026-03-19", "close": 19.09, "volume": 17627.0}, {"date": "2026-03-20", "close": 18.12, "volume": 13515.0}, {"date": "2026-03-23", "close": 18.99, "volume": 37443.0}, {"date": "2026-03-24", "close": 18.56, "volume": 33214.0}, {"date": "2026-03-25", "close": 18.7, "volume": 9868.0}, {"date": "2026-03-26", "close": 19.17, "volume": 12993.0}, {"date": "2026-03-27", "close": 18.69, "volume": 26704.0}, {"date": "2026-03-30", "close": 16.81, "volume": 47973.0}, {"date": "2026-03-31", "close": 17.0, "volume": 13993.0}, {"date": "2026-04-01", "close": 16.175, "volume": 13566.0}, {"date": "2026-04-02", "close": 17.2, "volume": 5503.0}, {"date": "2026-04-06", "close": 17.64, "volume": 41906.0}, {"date": "2026-04-07", "close": 17.11, "volume": 37276.0}, {"date": "2026-04-08", "close": 18.27, "volume": 19722.0}, {"date": "2026-04-09", "close": 18.24, "volume": 18475.0}, {"date": "2026-04-10", "close": 18.22, "volume": 6314.0}, {"date": "2026-04-13", "close": 19.54, "volume": 14967.0}, {"date": "2026-04-14", "close": 18.89, "volume": 8972.0}, {"date": "2026-04-15", "close": 18.75, "volume": 936.0}, {"date": "2026-04-16", "close": 18.61, "volume": 2526.0}, {"date": "2026-04-17", "close": 18.17, "volume": 4756.0}, {"date": "2026-04-20", "close": 18.37, "volume": 5030.0}, {"date": "2026-04-21", "close": 17.96, "volume": 56733.0}, {"date": "2026-04-22", "close": 18.66, "volume": 29487.0}, {"date": "2026-04-23", "close": 18.2, "volume": 12337.0}, {"date": "2026-04-24", "close": 18.34, "volume": 5149.0}, {"date": "2026-04-27", "close": 18.01, "volume": 2793.0}, {"date": "2026-04-28", "close": 17.65, "volume": 8909.0}, {"date": "2026-04-29", "close": 18.9, "volume": 15014.0}, {"date": "2026-04-30", "close": 19.54, "volume": 11108.0}, {"date": "2026-05-01", "close": 19.39, "volume": 3515.0}, {"date": "2026-05-04", "close": 19.48, "volume": 13937.0}, {"date": "2026-05-05", "close": 19.25, "volume": 14710.0}, {"date": "2026-05-06", "close": 19.35, "volume": 11223.0}, {"date": "2026-05-07", "close": 16.76, "volume": 28289.0}, {"date": "2026-05-08", "close": 17.07, "volume": 10858.0}, {"date": "2026-05-11", "close": 17.61, "volume": 7814.0}, {"date": "2026-05-12", "close": 16.77, "volume": 12368.0}, {"date": "2026-05-13", "close": 17.525, "volume": 7781.0}, {"date": "2026-05-14", "close": 17.31, "volume": 6970.0}, {"date": "2026-05-15", "close": 16.6, "volume": 5042.0}, {"date": "2026-05-18", "close": 16.51, "volume": 3496.0}, {"date": "2026-05-19", "close": 16.7, "volume": 6258.0}, {"date": "2026-05-20", "close": 17.13, "volume": 17354.0}, {"date": "2026-05-21", "close": 17.31, "volume": 5356.0}, {"date": "2026-05-22", "close": 17.46, "volume": 5504.0}, {"date": "2026-05-26", "close": 16.99, "volume": 6774.0}, {"date": "2026-05-27", "close": 16.89, "volume": 9288.0}, {"date": "2026-05-28", "close": 16.87, "volume": 16076.0}, {"date": "2026-05-29", "close": 17.0, "volume": 10902.0}, {"date": "2026-06-01", "close": 17.34, "volume": 3041.0}, {"date": "2026-06-02", "close": 17.05, "volume": 7565.0}, {"date": "2026-06-03", "close": 16.62, "volume": 3368.0}, {"date": "2026-06-04", "close": 16.7, "volume": 1898.0}, {"date": "2026-06-05", "close": 15.94, "volume": 6018.0}, {"date": "2026-06-08", "close": 16.225, "volume": 6760.0}, {"date": "2026-06-09", "close": 16.065, "volume": 7707.0}, {"date": "2026-06-10", "close": 15.75, "volume": 5084.0}, {"date": "2026-06-11", "close": 16.19, "volume": 5425.0}, {"date": "2026-06-12", "close": 15.894, "volume": 17701.0}, {"date": "2026-06-15", "close": 15.77, "volume": 8462.0}, {"date": "2026-06-16", "close": 16.5, "volume": 30375.0}, {"date": "2026-06-17", "close": 17.16, "volume": 7387.0}, {"date": "2026-06-18", "close": 16.3, "volume": 7308.0}, {"date": "2026-06-22", "close": 16.33, "volume": 7263.0}, {"date": "2026-06-23", "close": 16.409, "volume": 6705.0}, {"date": "2026-06-24", "close": 16.52, "volume": 4805.0}, {"date": "2026-06-25", "close": 16.23, "volume": 13402.0}, {"date": "2026-06-26", "close": 17.24, "volume": 21223.0}, {"date": "2026-06-29", "close": 17.2, "volume": 4763.0}, {"date": "2026-06-30", "close": 17.03, "volume": 1393.0}, {"date": "2026-07-01", "close": 17.25, "volume": 10563.0}, {"date": "2026-07-02", "close": 16.89, "volume": 10470.0}, {"date": "2026-07-06", "close": 16.95, "volume": 8553.0}, {"date": "2026-07-07", "close": 16.97, "volume": 2172.0}, {"date": "2026-07-08", "close": 16.785, "volume": 7096.0}, {"date": "2026-07-09", "close": 16.91, "volume": 11497.0}, {"date": "2026-07-10", "close": 17.25, "volume": 20545.0}, {"date": "2026-07-13", "close": 18.2999, "volume": 34796.0}, {"date": "2026-07-14", "close": 18.05, "volume": 3368.0}, {"date": "2026-07-15", "close": 18.14, "volume": 6608.0}, {"date": "2026-07-16", "close": 19.77, "volume": 19205.0}, {"date": "2026-07-17", "close": 20.18, "volume": 38449.0}, {"date": "2026-07-20", "close": 20.04, "volume": 3757.0}, {"date": "2026-07-21", "close": 20.2, "volume": 3990.0}, {"date": "2026-07-22", "close": 21.04, "volume": 6371.0}, {"date": "2026-07-23", "close": 20.5, "volume": 2975.0}, {"date": "2026-07-24", "close": 20.4, "volume": 2976.0}, {"date": "2026-07-27", "close": 20.2, "volume": 15120.0}, {"date": "2026-07-28", "close": 19.2, "volume": 3676.0}, {"date": "2026-07-29", "close": 18.754, "volume": 6298.0}, {"date": "2026-07-30", "close": 19.66, "volume": 925.0}, {"date": "2026-07-31", "close": 18.85, "volume": 10167.0}, {"date": "2026-08-03", "close": 18.6626, "volume": 23400.0}, {"date": "2026-08-04", "close": 18.2, "volume": 16505.0}, {"date": "2026-08-05", "close": 19.15, "volume": 334875.0}, {"date": "2026-08-06", "close": 18.95, "volume": 25583.0}, {"date": "2026-08-07", "close": 19.0, "volume": 130779.0}, {"date": "2026-08-10", "close": 18.38, "volume": 30541.0}, {"date": "2026-08-11", "close": 17.97, "volume": 41361.0}, {"date": "2026-08-12", "close": 18.37, "volume": 60039.0}, {"date": "2026-08-13", "close": 18.48, "volume": 32906.0}, {"date": "2026-08-14", "close": 19.4, "volume": 87925.0}, {"date": "2026-08-17", "close": 19.48, "volume": 6619.0}, {"date": "2026-08-18", "close": 19.43, "volume": 3443.0}, {"date": "2026-08-19", "close": 19.18, "volume": 22952.0}, {"date": "2026-08-20", "close": 19.25, "volume": 39160.0}, {"date": "2026-08-21", "close": 18.81, "volume": 67494.0}, {"date": "2026-08-24", "close": 21.0, "volume": 30209.0}, {"date": "2026-08-25", "close": 20.23, "volume": 241215.0}, {"date": "2026-08-26", "close": 21.1, "volume": 62229.0}, {"date": "2026-08-27", "close": 20.65, "volume": 10280.0}, {"date": "2026-08-28", "close": 19.73, "volume": 22180.0}, {"date": "2026-08-31", "close": 19.14, "volume": 39179.0}, {"date": "2026-09-01", "close": 19.17, "volume": 110289.0}, {"date": "2026-09-02", "close": 19.53, "volume": 110878.0}, {"date": "2026-09-03", "close": 18.76, "volume": 120449.0}, {"date": "2026-09-04", "close": 19.03, "volume": 109121.0}, {"date": "2026-09-08", "close": 19.5, "volume": 91520.0}, {"date": "2026-09-09", "close": 18.995, "volume": 35858.0}, {"date": "2026-09-10", "close": 20.97, "volume": 85520.0}, {"date": "2026-09-11", "close": 21.615, "volume": 97150.0}, {"date": "2026-09-14", "close": 20.605, "volume": 16105.0}, {"date": "2026-09-15", "close": 20.3, "volume": 28345.0}, {"date": "2026-09-16", "close": 20.78, "volume": 78605.0}, {"date": "2026-09-17", "close": 21.31, "volume": 11315.0}, {"date": "2026-09-18", "close": 22.21, "volume": 25235.0}], "refreshing": true}