{"ticker": "ALMU", "overview": {"cik": "1828805", "ticker": "ALMU", "name": "Aeluma, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010171", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001822991-26-000005", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-30", "title": "Form ARS", "accession": "0001213900-26-105258", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-105233", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-30", "title": "PROXY STATEMENT", "accession": "0001213900-26-105227", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "CURRENT REPORT", "accession": "0001213900-26-105210", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001822991-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001869626-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001516062-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009704", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-18", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-101477", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-16", "title": "ANNUAL REPORT", "accession": "0001213900-26-100584", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100546", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-28", "title": "Form 4/A", "accession": "0001700533-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001700533-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059045", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001869626-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT", "accession": "0001213900-26-083005", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002162", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001869626-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006777", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001869626-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001700533-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001628280-26-036246", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058750", "price_sensitive": true}]}, "description": "Aeluma, Inc. trades as ALMU on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 41 insider filings for the company, from December 2022 to October 2026. Across those, 4 insiders disclosed 1 open-market purchase totalling $250.00K against 28 sales totalling $32.08M. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 249999.0, "sell_n": 28, "sell_sum": 32080545.2197, "net": -31830546.2197, "insiders": 4, "first_date": "2022-12-22", "last_date": "2026-10-12"}, "metrics": {"ticker": "ALMU", "has_prices": true, "as_of": "2026-09-18", "last": 12.725, "prev_close": 11.545, "change": 1.1799999999999997, "change_pct": 0.10220874837592028, "session_volume": 1624397.0, "vwap_5": 12.581819363832402, "vwap_20": 13.028111959273055, "vwap_60": 15.637451070249911, "vwap_250": 18.949448338845556, "high_52w": 31.49, "low_52w": 10.73, "avg_volume_20": 632858.7, "sessions": 400, "market_cap": {"value": 232935387.875, "shares": 18305335.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001869626-26-000028", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Jonathan Klamkin", "who_key": "Klamkin Jonathan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1053430.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $1.1M of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1869626/000186962626000028/0001869626-26-000028-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31123}, {"id": "0001822991-26-000003", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Christopher P. Stewart", "who_key": "Stewart Christopher P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19734.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on ALMU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000182299126000003/0001822991-26-000003-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61363}, {"id": "0001869626-26-000026", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Jonathan Klamkin", "who_key": "Klamkin Jonathan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1335320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO cashes out $1.3M of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1869626/000186962626000026/0001869626-26-000026-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61363}, {"id": "0001700533-26-000013", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Steven Denbaars", "who_key": "Denbaars Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 345741.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $346K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000170053326000013/0001700533-26-000013-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001700533-26-000011", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Steven Denbaars", "who_key": "Denbaars Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 345741.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $346K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000170053326000011/0001700533-26-000011-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "13DG-0002012383-26-002162", "src": "13DG", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Aeluma, Inc.", "who_key": "Aeluma, Inc.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Aeluma, Inc. takes a 5.3% passive stake in ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/0002012383-26-002162-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001869626-26-000020", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Jonathan Klamkin", "who_key": "Klamkin Jonathan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 421667.89999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $422K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000186962626000020/0001869626-26-000020-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001869626-26-000018", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Jonathan Klamkin", "who_key": "Klamkin Jonathan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 500660.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $501K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000186962626000018/0001869626-26-000018-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "0001700533-26-000008", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Steven Denbaars", "who_key": "Denbaars Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 505630.23230000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $506K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000170053326000008/0001700533-26-000008-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "13DG-0001213900-26-057995", "src": "13DG", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Aeluma, Inc.", "who_key": "Aeluma, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Aeluma, Inc. moves to a 4.83% passive stake in ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/0001213900-26-057995-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001869626-26-000015", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Jonathan Klamkin", "who_key": "Klamkin Jonathan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 499272.27880000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $499K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000186962626000015/0001869626-26-000015-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0001869626-26-000011", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Jonathan Klamkin", "who_key": "Klamkin Jonathan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 261950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $262K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000186962626000011/0001869626-26-000011-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "13DG-0002092822-26-000001", "src": "13DG", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Aeluma, Inc.", "who_key": "Aeluma, Inc.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Aeluma, Inc. crosses 5% of ALMU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/0002092822-26-000001-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001869626-26-000006", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Jonathan Klamkin", "who_key": "Klamkin Jonathan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 902599.7016, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $903K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000186962626000006/0001869626-26-000006-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001700533-26-000003", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Steven Denbaars", "who_key": "Denbaars Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 417860.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $418K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000170053326000003/0001700533-26-000003-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "0001213900-26-012958", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 507653.44000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $508K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390026012958/0001213900-26-012958-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391123}, {"id": "0001213900-26-010999", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1534584.5099999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $1.5M of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390026010999/0001213900-26-010999-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001213900-26-006847", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2009666.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $2M of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390026006847/0001213900-26-006847-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409843}, {"id": "0001213900-25-126234", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 997444.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $997K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025126234/0001213900-25-126234-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448723}, {"id": "0001213900-25-124798", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1247450.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $1.2M of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025124798/0001213900-25-124798-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454483}, {"id": "0001213900-25-120879", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 854323.1299999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $854K of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025120879/0001213900-25-120879-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471763}, {"id": "0001213900-25-119418", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1607595.7400000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $1.6M of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025119418/0001213900-25-119418-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474643}, {"id": "0001700533-26-000005", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Steven Denbaars", "who_key": "Denbaars Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ALMU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000170053326000005/0001700533-26-000005-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481843}, {"id": "0001516062-26-000003", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Michael Byron", "who_key": "Byron Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ALMU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000151606226000003/0001516062-26-000003-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481843}, {"id": "0001627832-26-000005", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "John Kenneth Paglia", "who_key": "Paglia John Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ALMU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000162783226000005/0001627832-26-000005-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481843}, {"id": "0001194398-26-000004", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Craig H. Ensley", "who_key": "ENSLEY CRAIG H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ALMU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000119439826000004/0001194398-26-000004-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481843}, {"id": "0001213900-25-100863", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1291919.3599999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $1.3M of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025100863/0001213900-25-100863-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545203}, {"id": "0001213900-25-100092", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1305674.5999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $1.3M of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025100092/0001213900-25-100092-index.htm", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 550963}, {"id": "0001213900-25-098954", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1915158.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $1.9M of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025098954/0001213900-25-098954-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553843}, {"id": "0001213900-25-097904", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1844012.7199999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $1.8M of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025097904/0001213900-25-097904-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561043}], "recent_buys": [{"id": "0001213900-23-002815", "src": "INSIDERS", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 249999.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "10% owner buys $250K more of ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390023002815/0001213900-23-002815-index.htm", "trade_date": "2022-12-22", "timestamp": "2022-12-22", "mins": 2032723}], "institutional": [{"id": "13DG-0002012383-26-002162", "src": "13DG", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Aeluma, Inc.", "who_key": "Aeluma, Inc.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Aeluma, Inc. takes a 5.3% passive stake in ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/0002012383-26-002162-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0001213900-26-057995", "src": "13DG", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Aeluma, Inc.", "who_key": "Aeluma, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Aeluma, Inc. moves to a 4.83% passive stake in ALMU", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/0001213900-26-057995-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002092822-26-000001", "src": "13DG", "ticker": "ALMU", "cik": "1828805", "company": "Aeluma, Inc.", "company_raw": "Aeluma, Inc.", "who": "Aeluma, Inc.", "who_key": "Aeluma, Inc.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Aeluma, Inc. crosses 5% of ALMU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/0002092822-26-000001-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}], "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": "Aeluma, Inc. - Common Stock", "new_value": "Aeluma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828805", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828805", "applied": 1, "detected_at": "2026-09-10T03:14:54.234662"}]}, "key_people": [{"who": "Mark N. Tompkins", "who_key": "Tompkins Mark N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 249999.0, "sold": 19832099.45, "net": -19582100.45, "trades": 15, "top_score": 41.8, "lean": "selling", "history": [{"action": "SELL", "amount": 507653.44000000006, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390026012958/0001213900-26-012958-index.htm"}, {"action": "SELL", "amount": 1534584.5099999998, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390026010999/0001213900-26-010999-index.htm"}, {"action": "SELL", "amount": 2009666.74, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390026006847/0001213900-26-006847-index.htm"}, {"action": "SELL", "amount": 997444.56, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025126234/0001213900-25-126234-index.htm"}, {"action": "SELL", "amount": 1247450.0, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025124798/0001213900-25-124798-index.htm"}, {"action": "SELL", "amount": 854323.1299999999, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025120879/0001213900-25-120879-index.htm"}, {"action": "SELL", "amount": 1607595.7400000002, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025119418/0001213900-25-119418-index.htm"}, {"action": "SELL", "amount": 1291919.3599999999, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025100863/0001213900-25-100863-index.htm"}, {"action": "SELL", "amount": 1305674.5999999999, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025100092/0001213900-25-100092-index.htm"}, {"action": "SELL", "amount": 1915158.65, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025098954/0001213900-25-098954-index.htm"}, {"action": "SELL", "amount": 1844012.7199999997, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025097904/0001213900-25-097904-index.htm"}, {"action": "SELL", "amount": 2335088.62, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025096784/0001213900-25-096784-index.htm"}, {"action": "SELL", "amount": 1834643.3800000001, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025094948/0001213900-25-094948-index.htm"}, {"action": "SELL", "amount": 546884.0, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025096783/0001213900-25-096783-index.htm"}, {"action": "BUY", "amount": 249999.0, "date": "2022-12-22", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390023002815/0001213900-23-002815-index.htm"}], "latest": {"action": "SELL", "amount": 507653.44000000006, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390026012958/0001213900-26-012958-index.htm"}}, {"who": "Jonathan Klamkin", "who_key": "Klamkin Jonathan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10629510.6604, "net": -10629510.6604, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1053430.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869626/000186962626000028/0001869626-26-000028-index.htm"}, {"action": "SELL", "amount": 1335320.0, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869626/000186962626000026/0001869626-26-000026-index.htm"}, {"action": "SELL", "amount": 421667.89999999997, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000186962626000020/0001869626-26-000020-index.htm"}, {"action": "SELL", "amount": 500660.78, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000186962626000018/0001869626-26-000018-index.htm"}, {"action": "SELL", "amount": 499272.27880000003, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000186962626000015/0001869626-26-000015-index.htm"}, {"action": "SELL", "amount": 261950.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000186962626000011/0001869626-26-000011-index.htm"}, {"action": "SELL", "amount": 902599.7016, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000186962626000006/0001869626-26-000006-index.htm"}, {"action": "SELL", "amount": 2827305.0, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025076943/0001213900-25-076943-index.htm"}, {"action": "SELL", "amount": 2827305.0, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390025086275/0001213900-25-086275-index.htm"}], "latest": {"action": "SELL", "amount": 1053430.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869626/000186962626000028/0001869626-26-000028-index.htm"}}, {"who": "Steven Denbaars", "who_key": "Denbaars Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1614972.7323, "net": -1614972.7323, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 345741.25, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000170053326000013/0001700533-26-000013-index.htm"}, {"action": "SELL", "amount": 345741.25, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000170053326000011/0001700533-26-000011-index.htm"}, {"action": "SELL", "amount": 505630.23230000003, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000170053326000008/0001700533-26-000008-index.htm"}, {"action": "SELL", "amount": 417860.0, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000170053326000003/0001700533-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 345741.25, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000170053326000013/0001700533-26-000013-index.htm"}}, {"who": "Lee McCarthy", "who_key": "McCarthy Lee", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3962.3770000000004, "net": -3962.3770000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3962.3770000000004, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390026000512/0001213900-26-000512-index.htm"}], "latest": {"action": "SELL", "amount": 3962.3770000000004, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828805/000121390026000512/0001213900-26-000512-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -691482.5}, {"date": "2026-09-21", "net": -1335320.0}, {"date": "2026-10-12", "net": -1053430.0}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010171", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001822991-26-000005", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-30", "title": "Form ARS", "accession": "0001213900-26-105258", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-105233", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-30", "title": "PROXY STATEMENT", "accession": "0001213900-26-105227", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "CURRENT REPORT", "accession": "0001213900-26-105210", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001822991-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001869626-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001516062-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009704", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-18", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-101477", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-16", "title": "ANNUAL REPORT", "accession": "0001213900-26-100584", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100546", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-28", "title": "Form 4/A", "accession": "0001700533-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001700533-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059045", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001869626-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT", "accession": "0001213900-26-083005", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002162", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001869626-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006777", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001869626-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001700533-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001628280-26-036246", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058750", "price_sensitive": true}], "performance": {"ticker": "ALMU", "has_prices": true, "summary": {"n": 1, "avg": 5.059523809523809, "win_rate": 1.0, "best": 5.059523809523809, "worst": 5.059523809523809, "as_of": "2026-09-18"}, "buys": [{"who": "Tompkins Mark N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 249999.0, "date": "2022-12-22", "score": 41.8, "ref_price": 2.1, "return": 5.059523809523809}]}, "price_series": [{"date": "2022-07-28", "close": 1.0, "volume": null}, {"date": "2022-07-29", "close": 1.0, "volume": null}, {"date": "2022-08-01", "close": 1.0, "volume": null}, {"date": "2022-08-02", "close": 1.0, "volume": null}, {"date": "2022-08-03", "close": 1.0, "volume": null}, {"date": "2022-08-04", "close": 1.0, "volume": null}, {"date": "2022-08-05", "close": 1.0, "volume": null}, {"date": "2022-08-08", "close": 1.0, "volume": null}, {"date": "2022-08-09", "close": 1.0, "volume": null}, {"date": "2022-08-10", "close": 1.0, "volume": null}, {"date": "2022-08-11", "close": 1.0, "volume": null}, {"date": "2022-08-12", "close": 1.0, "volume": null}, {"date": "2022-08-15", "close": 1.0, "volume": null}, {"date": "2022-08-16", "close": 1.0, "volume": null}, {"date": "2022-08-17", "close": 1.0, "volume": null}, {"date": "2022-08-18", "close": 1.0, "volume": null}, {"date": "2022-08-19", "close": 1.0, "volume": null}, {"date": "2022-08-22", "close": 1.0, "volume": null}, {"date": "2022-08-23", "close": 1.0, "volume": null}, {"date": "2022-08-24", "close": 1.0, "volume": null}, {"date": "2022-08-25", "close": 1.0, "volume": null}, {"date": "2022-08-26", "close": 1.0, "volume": null}, {"date": "2022-08-29", "close": 1.0, "volume": null}, {"date": "2022-08-30", "close": 1.0, "volume": null}, {"date": "2022-08-31", "close": 1.0, "volume": null}, {"date": "2022-09-01", "close": 1.0, "volume": null}, {"date": "2022-09-02", "close": 1.0, "volume": null}, {"date": "2022-09-06", "close": 1.0, "volume": null}, {"date": "2022-09-07", "close": 1.0, "volume": null}, {"date": "2022-09-08", "close": 1.0, "volume": null}, {"date": "2022-09-09", "close": 1.0, "volume": null}, {"date": "2022-09-12", "close": 1.0, "volume": null}, {"date": "2022-09-13", "close": 1.0, "volume": null}, {"date": "2022-09-14", "close": 1.0, "volume": null}, {"date": "2022-09-15", "close": 1.0, "volume": null}, {"date": "2022-09-16", "close": 1.0, "volume": null}, {"date": "2022-09-19", "close": 1.0, "volume": null}, {"date": "2022-09-20", "close": 1.0, "volume": null}, {"date": "2022-09-21", "close": 1.0, "volume": null}, {"date": "2022-09-22", "close": 1.0, "volume": null}, {"date": "2022-09-23", "close": 1.0, "volume": null}, {"date": "2022-09-26", "close": 1.0, "volume": null}, {"date": "2022-09-27", "close": 1.0, "volume": null}, {"date": "2022-09-28", "close": 1.0, "volume": null}, {"date": "2022-09-29", "close": 1.0, "volume": null}, {"date": "2022-09-30", "close": 1.0, "volume": null}, {"date": "2022-10-03", "close": 1.0, "volume": null}, {"date": "2022-10-04", "close": 1.0, "volume": null}, {"date": "2022-10-05", "close": 1.0, "volume": null}, {"date": "2022-10-06", "close": 1.0, "volume": null}, {"date": "2022-10-07", "close": 1.0, "volume": null}, {"date": "2022-10-10", "close": 1.0, "volume": null}, {"date": "2022-10-11", "close": 1.0, "volume": null}, {"date": "2022-10-12", "close": 1.0, "volume": null}, {"date": "2022-10-13", "close": 1.0, "volume": null}, {"date": "2022-10-14", "close": 1.0, "volume": null}, {"date": "2022-10-17", "close": 1.0, "volume": null}, {"date": "2022-10-18", "close": 1.0, "volume": null}, {"date": "2022-10-19", "close": 1.0, "volume": null}, {"date": "2022-10-20", "close": 1.0, "volume": null}, {"date": "2022-10-21", "close": 1.0, "volume": null}, {"date": "2022-10-24", "close": 1.0, "volume": null}, {"date": "2022-10-25", "close": 1.0, "volume": null}, {"date": "2022-10-26", "close": 1.0, "volume": null}, {"date": "2022-10-27", "close": 1.0, "volume": null}, {"date": "2022-10-28", "close": 1.0, "volume": null}, {"date": "2022-10-31", "close": 1.0, "volume": null}, {"date": "2022-11-01", "close": 1.0, "volume": null}, {"date": "2022-11-02", "close": 1.0, "volume": null}, {"date": "2022-11-03", "close": 1.0, "volume": null}, {"date": "2022-11-04", "close": 1.0, "volume": null}, {"date": "2022-11-07", "close": 1.0, "volume": null}, {"date": "2022-11-08", "close": 1.0, "volume": null}, {"date": "2022-11-09", "close": 1.0, "volume": null}, {"date": "2022-11-10", "close": 1.0, "volume": null}, {"date": "2022-11-11", "close": 1.0, "volume": null}, {"date": "2022-11-14", "close": 1.0, "volume": null}, {"date": "2022-11-15", "close": 1.0, "volume": null}, {"date": "2022-11-16", "close": 2.0, "volume": 1000.0}, {"date": "2022-11-17", "close": 2.1, "volume": 7640.0}, {"date": "2022-11-18", "close": 2.1, "volume": null}, {"date": "2022-11-21", "close": 2.1, "volume": null}, {"date": "2022-11-22", "close": 2.1, "volume": null}, {"date": "2022-11-23", "close": 2.1, "volume": null}, {"date": "2022-11-25", "close": 2.1, "volume": null}, {"date": "2022-11-28", "close": 2.1, "volume": null}, {"date": "2022-11-29", "close": 2.1, "volume": null}, {"date": "2022-11-30", "close": 2.1, "volume": null}, {"date": "2022-12-01", "close": 2.1, "volume": null}, {"date": "2022-12-02", "close": 2.1, "volume": null}, {"date": "2022-12-05", "close": 2.1, "volume": null}, {"date": "2022-12-06", "close": 2.1, "volume": null}, {"date": "2022-12-07", "close": 2.1, "volume": null}, {"date": "2022-12-08", "close": 2.1, "volume": null}, {"date": "2022-12-09", "close": 2.1, "volume": null}, {"date": "2022-12-12", "close": 2.1, "volume": null}, {"date": "2022-12-13", "close": 2.1, "volume": null}, {"date": "2022-12-14", "close": 2.1, "volume": null}, {"date": "2022-12-15", "close": 2.1, "volume": null}, {"date": "2022-12-16", "close": 2.1, "volume": null}, {"date": "2022-12-19", "close": 2.1, "volume": null}, {"date": "2022-12-20", "close": 2.1, "volume": null}, {"date": "2022-12-21", "close": 2.1, "volume": null}, {"date": "2022-12-22", "close": 2.1, "volume": null}, {"date": "2022-12-23", "close": 2.1, "volume": null}, {"date": "2022-12-27", "close": 2.1, "volume": null}, {"date": "2022-12-28", "close": 2.1, "volume": null}, {"date": "2022-12-29", "close": 2.1, "volume": null}, {"date": "2022-12-30", "close": 2.1, "volume": null}, {"date": "2023-01-03", "close": 2.1, "volume": null}, {"date": "2023-01-04", "close": 2.1, "volume": null}, {"date": "2023-01-05", "close": 2.1, "volume": null}, {"date": "2023-01-06", "close": 2.1, "volume": null}, {"date": "2023-01-09", "close": 2.1, "volume": null}, {"date": "2023-01-10", "close": 2.1, "volume": null}, {"date": "2023-01-11", "close": 2.1, "volume": null}, {"date": "2023-01-12", "close": 2.1, "volume": null}, {"date": "2023-01-13", "close": 2.1, "volume": null}, {"date": "2023-01-17", "close": 2.1, "volume": null}, {"date": "2023-01-18", "close": 2.1, "volume": null}, {"date": "2023-01-19", "close": 2.1, "volume": null}, {"date": "2023-01-20", "close": 2.1, "volume": null}, {"date": "2023-01-23", "close": 2.1, "volume": null}, {"date": "2023-01-24", "close": 2.1, "volume": null}, {"date": "2023-01-25", "close": 2.1, "volume": null}, {"date": "2023-01-26", "close": 2.1, "volume": null}, {"date": "2023-01-27", "close": 2.1, "volume": null}, {"date": "2023-01-30", "close": 2.1, "volume": null}, {"date": "2023-01-31", "close": 2.1, "volume": null}, {"date": "2023-02-01", "close": 2.1, "volume": null}, {"date": "2023-02-02", "close": 2.1, "volume": null}, {"date": "2023-02-03", "close": 2.1, "volume": null}, {"date": "2023-02-06", "close": 2.1, "volume": null}, {"date": "2023-02-07", "close": 2.1, "volume": null}, {"date": "2023-02-08", "close": 2.1, "volume": null}, {"date": "2023-02-09", "close": 2.1, "volume": null}, {"date": "2023-02-10", "close": 2.1, "volume": null}, {"date": "2023-02-13", "close": 2.1, "volume": null}, {"date": "2023-02-14", "close": 2.1, "volume": null}, {"date": "2023-02-15", "close": 2.1, "volume": null}, {"date": "2023-02-16", "close": 2.1, "volume": null}, {"date": "2023-02-17", "close": 2.1, "volume": null}, {"date": "2023-02-21", "close": 2.1, "volume": null}, {"date": "2023-02-22", "close": 3.0, "volume": 1000.0}, {"date": "2023-02-23", "close": 3.0, "volume": null}, {"date": "2023-02-24", "close": 3.0, "volume": null}, {"date": "2023-02-27", "close": 3.0, "volume": null}, {"date": "2023-02-28", "close": 3.5, "volume": 383.0}, {"date": "2023-03-01", "close": 3.5, "volume": 200.0}, {"date": "2023-03-02", "close": 3.5, "volume": 100.0}, {"date": "2023-03-03", "close": 3.465, "volume": 315.0}, {"date": "2023-03-06", "close": 3.465, "volume": null}, {"date": "2023-03-07", "close": 3.465, "volume": null}, {"date": "2023-03-08", "close": 3.5, "volume": 400.0}, {"date": "2023-03-09", "close": 3.5, "volume": 300.0}, {"date": "2023-03-10", "close": 3.5, "volume": 500.0}, {"date": "2023-03-13", "close": 3.72, "volume": 1251.0}, {"date": "2023-03-14", "close": 3.72, "volume": 2000.0}, {"date": "2023-03-15", "close": 3.96, "volume": 3943.0}, {"date": "2023-03-16", "close": 3.96, "volume": null}, {"date": "2023-03-17", "close": 2.01, "volume": 1800.0}, {"date": "2023-03-20", "close": 3.35, "volume": 1949.0}, {"date": "2023-03-21", "close": 3.35, "volume": null}, {"date": "2023-03-22", "close": 3.35, "volume": null}, {"date": "2023-03-23", "close": 3.35, "volume": null}, {"date": "2023-03-24", "close": 3.35, "volume": null}, {"date": "2023-03-27", "close": 3.35, "volume": null}, {"date": "2023-03-28", "close": 3.4, "volume": 1000.0}, {"date": "2023-03-29", "close": 3.6, "volume": 12052.0}, {"date": "2023-03-30", "close": 3.6, "volume": 2000.0}, {"date": "2023-03-31", "close": 3.6, "volume": null}, {"date": "2023-04-03", "close": 3.8, "volume": 201.0}, {"date": "2023-04-04", "close": 3.8, "volume": null}, {"date": "2023-04-05", "close": 3.8, "volume": null}, {"date": "2023-04-06", "close": 3.6, "volume": 100.0}, {"date": "2023-04-10", "close": 3.39, "volume": 1800.0}, {"date": "2023-04-11", "close": 3.39, "volume": null}, {"date": "2023-04-12", "close": 3.5, "volume": 888.0}, {"date": "2023-04-13", "close": 4.0, "volume": 850.0}, {"date": "2023-04-14", "close": 4.25, "volume": 4600.0}, {"date": "2023-04-17", "close": 4.25, "volume": null}, {"date": "2023-04-18", "close": 4.25, "volume": null}, {"date": "2023-04-19", "close": 4.25, "volume": null}, {"date": "2023-04-20", "close": 4.25, "volume": null}, {"date": "2023-04-21", "close": 4.25, "volume": null}, {"date": "2023-04-24", "close": 4.25, "volume": 700.0}, {"date": "2023-04-25", "close": 4.25, "volume": null}, {"date": "2023-04-26", "close": 4.25, "volume": null}, {"date": "2023-04-27", "close": 4.25, "volume": null}, {"date": "2023-04-28", "close": 4.25, "volume": null}, {"date": "2023-05-01", "close": 4.19, "volume": 100.0}, {"date": "2023-05-02", "close": 4.19, "volume": null}, {"date": "2023-05-03", "close": 4.19, "volume": null}, {"date": "2023-05-04", "close": 3.975, "volume": 1246.0}, {"date": "2023-05-05", "close": 4.0, "volume": 1377.0}, {"date": "2023-05-08", "close": 4.0, "volume": null}, {"date": "2023-05-09", "close": 4.0, "volume": null}, {"date": "2023-05-10", "close": 4.0, "volume": null}, {"date": "2023-05-11", "close": 4.25, "volume": 2619.0}, {"date": "2023-05-12", "close": 4.25, "volume": null}, {"date": "2023-05-15", "close": 4.3, "volume": 224.0}, {"date": "2023-05-16", "close": 4.3, "volume": null}, {"date": "2023-05-17", "close": 4.25, "volume": 239.0}, {"date": "2023-05-18", "close": 4.02, "volume": 7200.0}, {"date": "2023-05-19", "close": 3.95, "volume": 1100.0}, {"date": "2023-05-22", "close": 3.95, "volume": null}, {"date": "2023-05-23", "close": 3.95, "volume": null}, {"date": "2023-05-24", "close": 3.95, "volume": null}, {"date": "2023-05-25", "close": 3.95, "volume": null}, {"date": "2023-05-26", "close": 3.97, "volume": 790.0}, {"date": "2023-05-30", "close": 3.95, "volume": 26900.0}, {"date": "2023-05-31", "close": 3.9, "volume": 300.0}, {"date": "2023-06-01", "close": 3.4, "volume": 106300.0}, {"date": "2023-06-02", "close": 3.3, "volume": 33976.0}, {"date": "2023-06-05", "close": 3.015, "volume": 24400.0}, {"date": "2023-06-06", "close": 3.03, "volume": 11975.0}, {"date": "2023-06-07", "close": 3.0, "volume": 30800.0}, {"date": "2023-06-08", "close": 2.8, "volume": 50170.0}, {"date": "2023-06-09", "close": 2.71, "volume": 10130.0}, {"date": "2023-06-12", "close": 2.75, "volume": 4500.0}, {"date": "2023-06-13", "close": 2.6, "volume": 50600.0}, {"date": "2023-06-14", "close": 2.6, "volume": 61305.0}, {"date": "2023-06-15", "close": 3.0, "volume": 9976.0}, {"date": "2023-06-16", "close": 3.05, "volume": 1400.0}, {"date": "2023-06-20", "close": 3.17, "volume": 11900.0}, {"date": "2023-06-21", "close": 3.12, "volume": 2100.0}, {"date": "2023-06-22", "close": 3.0, "volume": 15356.0}, {"date": "2023-06-23", "close": 3.0, "volume": 3450.0}, {"date": "2023-06-26", "close": 3.0, "volume": null}, {"date": "2023-06-27", "close": 3.0, "volume": 1650.0}, {"date": "2023-06-28", "close": 2.9, "volume": 2000.0}, {"date": "2023-06-29", "close": 2.97, "volume": 1100.0}, {"date": "2023-06-30", "close": 2.9, "volume": 1000.0}, {"date": "2023-07-03", "close": 2.9, "volume": 5300.0}, {"date": "2023-07-05", "close": 2.9, "volume": 1000.0}, {"date": "2023-07-06", "close": 2.9, "volume": null}, {"date": "2023-07-07", "close": 2.88, "volume": 100.0}, {"date": "2023-07-10", "close": 2.88, "volume": null}, {"date": "2023-07-11", "close": 3.0, "volume": 13405.0}, {"date": "2023-07-12", "close": 3.0, "volume": 168.0}, {"date": "2023-07-13", "close": 3.0, "volume": 585.0}, {"date": "2023-07-14", "close": 3.0, "volume": 700.0}, {"date": "2023-07-17", "close": 3.0, "volume": 11582.0}, {"date": "2023-07-18", "close": 3.1275, "volume": 1878.0}, {"date": "2023-07-19", "close": 3.32, "volume": 27042.0}, {"date": "2023-07-20", "close": 3.9, "volume": 19489.0}, {"date": "2023-07-21", "close": 3.7, "volume": 1000.0}, {"date": "2023-07-24", "close": 3.6925, "volume": 3300.0}, {"date": "2023-07-25", "close": 3.6925, "volume": null}, {"date": "2023-07-26", "close": 3.8, "volume": 628.0}, {"date": "2023-07-27", "close": 3.5625, "volume": 600.0}, {"date": "2023-07-28", "close": 3.67, "volume": 1100.0}, {"date": "2023-07-31", "close": 3.87, "volume": 4800.0}, {"date": "2023-08-01", "close": 3.87, "volume": null}, {"date": "2023-08-02", "close": 3.81, "volume": 200.0}, {"date": "2023-08-03", "close": 3.82, "volume": 100.0}, {"date": "2023-08-04", "close": 3.755, "volume": 400.0}, {"date": "2023-08-07", "close": 3.755, "volume": null}, {"date": "2023-08-08", "close": 3.4965, "volume": 7649.0}, {"date": "2023-08-09", "close": 3.6775, "volume": 485.0}, {"date": "2023-08-10", "close": 3.78, "volume": 1800.0}, {"date": "2023-08-11", "close": 3.76, "volume": 8533.0}, {"date": "2023-08-14", "close": 3.76, "volume": 588.0}, {"date": "2023-08-15", "close": 3.76, "volume": null}, {"date": "2023-08-16", "close": 3.76, "volume": null}, {"date": "2023-08-17", "close": 3.39, "volume": 612.0}, {"date": "2023-08-18", "close": 3.39, "volume": null}, {"date": "2023-08-21", "close": 3.39, "volume": null}, {"date": "2023-08-22", "close": 3.39, "volume": null}, {"date": "2023-08-23", "close": 3.75, "volume": 1000.0}, {"date": "2023-08-24", "close": 3.51, "volume": 6935.0}, {"date": "2023-08-25", "close": 3.8, "volume": 300.0}, {"date": "2023-08-28", "close": 3.5, "volume": 1000.0}, {"date": "2023-08-29", "close": 3.7, "volume": 1100.0}, {"date": "2023-08-30", "close": 3.7, "volume": 200.0}, {"date": "2023-08-31", "close": 3.7, "volume": null}, {"date": "2023-09-01", "close": 3.56, "volume": 1400.0}, {"date": "2023-09-05", "close": 3.51, "volume": 800.0}, {"date": "2023-09-06", "close": 3.5, "volume": 2275.0}, {"date": "2023-09-07", "close": 3.5, "volume": null}, {"date": "2023-09-08", "close": 3.5, "volume": null}, {"date": "2023-09-11", "close": 3.36, "volume": 300.0}, {"date": "2023-09-12", "close": 3.45, "volume": 200.0}, {"date": "2023-09-13", "close": 3.45, "volume": null}, {"date": "2023-09-14", "close": 3.25, "volume": 1402.0}, {"date": "2023-09-15", "close": 3.01, "volume": 8588.0}, {"date": "2023-09-18", "close": 3.3, "volume": 100.0}, {"date": "2023-09-19", "close": 3.01, "volume": 2810.0}, {"date": "2023-09-20", "close": 3.0, "volume": 1482.0}, {"date": "2023-09-21", "close": 3.0, "volume": null}, {"date": "2023-09-22", "close": 3.0, "volume": 1000.0}, {"date": "2023-09-25", "close": 2.905, "volume": 5900.0}, {"date": "2023-09-26", "close": 2.9, "volume": 2150.0}, {"date": "2023-09-27", "close": 2.9, "volume": 5150.0}, {"date": "2023-09-28", "close": 3.12, "volume": 1700.0}, {"date": "2023-09-29", "close": 3.3, "volume": 1200.0}, {"date": "2023-10-02", "close": 3.3, "volume": null}, {"date": "2023-10-03", "close": 3.1, "volume": 10010.0}, {"date": "2023-10-04", "close": 3.0, "volume": 1100.0}, {"date": "2023-10-05", "close": 3.0, "volume": 600.0}, {"date": "2023-10-06", "close": 3.0, "volume": null}, {"date": "2023-10-09", "close": 3.0, "volume": null}, {"date": "2023-10-10", "close": 3.0, "volume": 4369.0}, {"date": "2023-10-11", "close": 2.95, "volume": 4500.0}, {"date": "2023-10-12", "close": 2.98, "volume": 12000.0}, {"date": "2023-10-13", "close": 2.98, "volume": null}, {"date": "2023-10-16", "close": 2.8375, "volume": 156.0}, {"date": "2023-10-17", "close": 2.98, "volume": 3600.0}, {"date": "2023-10-18", "close": 2.7225, "volume": 2700.0}, {"date": "2023-10-19", "close": 2.7225, "volume": null}, {"date": "2023-10-20", "close": 3.428, "volume": 910.0}, {"date": "2023-10-23", "close": 3.428, "volume": null}, {"date": "2023-10-24", "close": 3.428, "volume": null}, {"date": "2023-10-25", "close": 3.428, "volume": null}, {"date": "2023-10-26", "close": 3.075, "volume": 100.0}, {"date": "2023-10-27", "close": 3.075, "volume": null}, {"date": "2023-10-30", "close": 3.075, "volume": null}, {"date": "2023-10-31", "close": 3.3075, "volume": 1669.0}, {"date": "2023-11-01", "close": 3.0, "volume": 4028.0}, {"date": "2023-11-02", "close": 2.9, "volume": 2700.0}, {"date": "2023-11-03", "close": 2.75, "volume": 1850.0}, {"date": "2023-11-06", "close": 2.75, "volume": 170.0}, {"date": "2023-11-07", "close": 2.5, "volume": 4500.0}, {"date": "2023-11-08", "close": 2.5, "volume": 8200.0}, {"date": "2023-11-09", "close": 2.5, "volume": null}, {"date": "2023-11-10", "close": 2.6, "volume": 100.0}, {"date": "2023-11-13", "close": 2.2475, "volume": 17300.0}, {"date": "2023-11-14", "close": 2.5, "volume": 1200.0}, {"date": "2023-11-15", "close": 2.25, "volume": 39848.0}, {"date": "2023-11-16", "close": 2.165, "volume": 8822.0}, {"date": "2023-11-17", "close": 2.23, "volume": 300.0}, {"date": "2023-11-20", "close": 2.34, "volume": 1900.0}, {"date": "2023-11-21", "close": 2.45, "volume": 500.0}, {"date": "2023-11-22", "close": 2.55, "volume": 4393.0}, {"date": "2023-11-24", "close": 2.6525, "volume": 300.0}, {"date": "2023-11-27", "close": 2.71, "volume": 2500.0}, {"date": "2023-11-28", "close": 2.48, "volume": 500.0}, {"date": "2023-11-29", "close": 2.59, "volume": 700.0}, {"date": "2023-11-30", "close": 2.42, "volume": 1300.0}, {"date": "2023-12-01", "close": 2.42, "volume": null}, {"date": "2023-12-04", "close": 2.5, "volume": 100.0}, {"date": "2023-12-05", "close": 2.5, "volume": 505.0}, {"date": "2023-12-06", "close": 2.65, "volume": 200.0}, {"date": "2023-12-07", "close": 2.52, "volume": 200.0}, {"date": "2023-12-08", "close": 2.91, "volume": 100.0}, {"date": "2023-12-11", "close": 2.3, "volume": 2802.0}, {"date": "2023-12-12", "close": 2.33, "volume": 431.0}, {"date": "2023-12-13", "close": 2.24, "volume": 500.0}, {"date": "2023-12-14", "close": 2.53, "volume": 4720.0}, {"date": "2023-12-15", "close": 2.52, "volume": 2000.0}, {"date": "2023-12-18", "close": 2.65, "volume": 400.0}, {"date": "2023-12-19", "close": 2.65, "volume": 100.0}, {"date": "2023-12-20", "close": 2.5, "volume": 243.0}, {"date": "2023-12-21", "close": 2.82, "volume": 200.0}, {"date": "2023-12-22", "close": 2.86, "volume": 100.0}, {"date": "2023-12-26", "close": 2.86, "volume": 3106.0}, {"date": "2023-12-27", "close": 2.65, "volume": 500.0}, {"date": "2023-12-28", "close": 2.9, "volume": 16475.0}, {"date": "2023-12-29", "close": 2.9, "volume": null}, {"date": "2024-01-02", "close": 2.9, "volume": null}, {"date": "2024-01-03", "close": 2.9, "volume": null}, {"date": "2024-01-04", "close": 3.6, "volume": 2604.0}, {"date": "2024-01-05", "close": 3.6, "volume": null}, {"date": "2024-01-08", "close": 3.15, "volume": 2531.0}, {"date": "2024-01-09", "close": 3.0, "volume": 11200.0}, {"date": "2024-01-10", "close": 2.7, "volume": 2200.0}, {"date": "2024-01-11", "close": 3.15, "volume": 5690.0}, {"date": "2024-01-12", "close": 2.95, "volume": 8151.0}, {"date": "2024-01-16", "close": 2.79, "volume": 2500.0}, {"date": "2024-01-17", "close": 2.76, "volume": 6000.0}, {"date": "2024-01-18", "close": 3.4, "volume": 18200.0}, {"date": "2024-01-19", "close": 3.1775, "volume": 4700.0}, {"date": "2024-01-22", "close": 3.15, "volume": 4200.0}, {"date": "2024-01-23", "close": 3.245, "volume": 23400.0}, {"date": "2024-01-24", "close": 3.245, "volume": null}, {"date": "2024-01-25", "close": 3.215, "volume": 2100.0}, {"date": "2024-01-26", "close": 3.51, "volume": 1300.0}, {"date": "2024-01-29", "close": 3.42, "volume": 3585.0}, {"date": "2024-01-30", "close": 3.42, "volume": null}, {"date": "2024-01-31", "close": 3.3, "volume": 12650.0}, {"date": "2024-02-01", "close": 3.66, "volume": 6700.0}, {"date": "2024-02-02", "close": 3.2225, "volume": 2600.0}, {"date": "2024-02-05", "close": 3.1, "volume": 1600.0}, {"date": "2024-02-06", "close": 3.26, "volume": 300.0}, {"date": "2024-02-07", "close": 3.07, "volume": 27829.0}, {"date": "2024-02-08", "close": 3.86, "volume": 26164.0}, {"date": "2024-02-09", "close": 3.2, "volume": 18636.0}, {"date": "2024-02-12", "close": 3.4492, "volume": 3600.0}, {"date": "2024-02-13", "close": 3.25, "volume": 2650.0}, {"date": "2024-02-14", "close": 3.2, "volume": 19226.0}, {"date": "2024-02-15", "close": 3.05, "volume": 6937.0}, {"date": "2024-02-16", "close": 3.05, "volume": 250.0}, {"date": "2024-02-20", "close": 3.05, "volume": 16300.0}, {"date": "2024-02-21", "close": 3.0224, "volume": 9050.0}, {"date": "2024-02-22", "close": 3.05, "volume": 600.0}, {"date": "2024-02-23", "close": 3.05, "volume": 4888.0}, {"date": "2024-02-26", "close": 3.02, "volume": 21595.0}, {"date": "2024-02-27", "close": 3.026, "volume": 4690.0}, {"date": "2024-02-28", "close": 3.0495, "volume": 4004.0}, {"date": "2024-02-29", "close": 2.99, "volume": 16805.0}, {"date": "2024-03-01", "close": 3.05, "volume": 8500.0}, {"date": "2024-03-04", "close": 3.0, "volume": 8409.0}, {"date": "2024-03-05", "close": 3.0, "volume": 2000.0}, {"date": "2024-03-06", "close": 3.3964, "volume": 2780.0}, {"date": "2024-03-07", "close": 3.48, "volume": 5057.0}, {"date": "2024-03-08", "close": 3.15, "volume": 11900.0}, {"date": "2024-03-11", "close": 3.5, "volume": 300.0}, {"date": "2024-03-12", "close": 3.1, "volume": 929.0}, {"date": "2024-03-13", "close": 3.3432, "volume": 3371.0}, {"date": "2024-03-14", "close": 3.38, "volume": 702.0}, {"date": "2024-03-15", "close": 3.38, "volume": null}, {"date": "2024-03-18", "close": 3.38, "volume": null}, {"date": "2024-03-19", "close": 2.9, "volume": 8145.0}, {"date": "2024-03-20", "close": 3.35, "volume": 1050.0}, {"date": "2024-03-21", "close": 3.282, "volume": 850.0}, {"date": "2024-03-22", "close": 3.282, "volume": null}, {"date": "2024-03-25", "close": 3.39, "volume": 1744.0}, {"date": "2024-03-26", "close": 3.05, "volume": 3100.0}, {"date": "2024-03-27", "close": 2.62, "volume": 3100.0}, {"date": "2024-03-28", "close": 3.0, "volume": 1400.0}, {"date": "2024-04-01", "close": 3.03, "volume": 3500.0}, {"date": "2024-04-02", "close": 3.03, "volume": null}, {"date": "2024-04-03", "close": 3.03, "volume": null}, {"date": "2024-04-04", "close": 3.0, "volume": 16652.0}, {"date": "2024-04-05", "close": 3.0, "volume": null}, {"date": "2024-04-08", "close": 2.95, "volume": 1000.0}, {"date": "2024-04-09", "close": 3.0, "volume": 400.0}, {"date": "2024-04-10", "close": 2.91, "volume": 370.0}, {"date": "2024-04-11", "close": 2.9, "volume": 2536.0}, {"date": "2024-04-12", "close": 3.0, "volume": 414.0}, {"date": "2024-04-15", "close": 3.0, "volume": null}, {"date": "2024-04-16", "close": 2.75, "volume": 1600.0}, {"date": "2024-04-17", "close": 2.79, "volume": 12517.0}, {"date": "2024-04-18", "close": 2.9, "volume": 235.0}, {"date": "2024-04-19", "close": 2.9, "volume": null}, {"date": "2024-04-22", "close": 2.9, "volume": 724.0}, {"date": "2024-04-23", "close": 2.95, "volume": 3900.0}, {"date": "2024-04-24", "close": 2.95, "volume": null}, {"date": "2024-04-25", "close": 2.52, "volume": 1212.0}, {"date": "2024-04-26", "close": 3.05, "volume": 2589.0}, {"date": "2024-04-29", "close": 3.05, "volume": null}, {"date": "2024-04-30", "close": 3.05, "volume": 2300.0}, {"date": "2024-05-01", "close": 2.9, "volume": 300.0}, {"date": "2024-05-02", "close": 2.9, "volume": null}, {"date": "2024-05-03", "close": 2.9, "volume": null}, {"date": "2024-05-06", "close": 2.8, "volume": 251.0}, {"date": "2024-05-07", "close": 2.75, "volume": 2353.0}, {"date": "2024-05-08", "close": 2.75, "volume": 1240.0}, {"date": "2024-05-09", "close": 2.7125, "volume": 167.0}, {"date": "2024-05-10", "close": 2.9, "volume": 2205.0}, {"date": "2024-05-13", "close": 2.8, "volume": 1200.0}, {"date": "2024-05-14", "close": 3.84, "volume": 198857.0}, {"date": "2024-05-15", "close": 3.65, "volume": 30726.0}, {"date": "2024-05-16", "close": 3.5, "volume": 19692.0}, {"date": "2024-05-17", "close": 3.3875, "volume": 9602.0}, {"date": "2024-05-20", "close": 3.75, "volume": 44100.0}, {"date": "2024-05-21", "close": 3.75, "volume": 12213.0}, {"date": "2024-05-22", "close": 3.61, "volume": 6606.0}, {"date": "2024-05-23", "close": 3.6, "volume": 8608.0}, {"date": "2024-05-24", "close": 3.63, "volume": 1275.0}, {"date": "2024-05-28", "close": 3.5, "volume": 9268.0}, {"date": "2024-05-29", "close": 3.35, "volume": 8699.0}, {"date": "2024-05-30", "close": 3.35, "volume": 9891.0}, {"date": "2024-05-31", "close": 3.3, "volume": 15763.0}, {"date": "2024-06-03", "close": 3.3, "volume": 2212.0}, {"date": "2024-06-04", "close": 3.6, "volume": 2043.0}, {"date": "2024-06-05", "close": 3.55, "volume": 3048.0}, {"date": "2024-06-06", "close": 3.25, "volume": 7217.0}, {"date": "2024-06-07", "close": 3.48, "volume": 2595.0}, {"date": "2024-06-10", "close": 3.4096, "volume": 2246.0}, {"date": "2024-06-11", "close": 3.65, "volume": 6654.0}, {"date": "2024-06-12", "close": 3.5, "volume": 9147.0}, {"date": "2024-06-13", "close": 3.538, "volume": 4535.0}, {"date": "2024-06-14", "close": 3.41, "volume": 2506.0}, {"date": "2024-06-17", "close": 3.4, "volume": 4580.0}, {"date": "2024-06-18", "close": 3.0, "volume": 28103.0}, {"date": "2024-06-20", "close": 3.2, "volume": 4236.0}, {"date": "2024-06-21", "close": 3.0023, "volume": 10677.0}, {"date": "2024-06-24", "close": 3.14, "volume": 2608.0}, {"date": "2024-06-25", "close": 3.14, "volume": 3769.0}, {"date": "2024-06-26", "close": 3.14, "volume": 803.0}, {"date": "2024-06-27", "close": 3.55, "volume": 1835.0}, {"date": "2024-06-28", "close": 3.5875, "volume": 3232.0}, {"date": "2024-07-01", "close": 3.55, "volume": 1480.0}, {"date": "2024-07-02", "close": 3.41, "volume": 954.0}, {"date": "2024-07-03", "close": 3.41, "volume": null}, {"date": "2024-07-05", "close": 3.6, "volume": 4591.0}, {"date": "2024-07-08", "close": 3.5, "volume": 956.0}, {"date": "2024-07-09", "close": 3.0, "volume": 6162.0}, {"date": "2024-07-10", "close": 2.995, "volume": 13630.0}, {"date": "2024-07-11", "close": 2.95, "volume": 9666.0}, {"date": "2024-07-12", "close": 3.0625, "volume": 1590.0}, {"date": "2024-07-15", "close": 3.2, "volume": 577.0}, {"date": "2024-07-16", "close": 3.2, "volume": 1330.0}, {"date": "2024-07-17", "close": 3.2, "volume": 3106.0}, {"date": "2024-07-18", "close": 3.125, "volume": 201.0}, {"date": "2024-07-19", "close": 3.125, "volume": null}, {"date": "2024-07-22", "close": 3.65, "volume": 29358.0}, {"date": "2024-07-23", "close": 3.6, "volume": 12052.0}, {"date": "2024-07-24", "close": 3.48, "volume": 2872.0}, {"date": "2024-07-25", "close": 3.45, "volume": 650.0}, {"date": "2024-07-26", "close": 3.7, "volume": 3847.0}, {"date": "2024-07-29", "close": 3.0, "volume": 13245.0}, {"date": "2024-07-30", "close": 3.0, "volume": null}, {"date": "2024-07-31", "close": 3.0, "volume": null}, {"date": "2024-08-01", "close": 3.3, "volume": 2164.0}, {"date": "2024-08-02", "close": 3.29, "volume": 130.0}, {"date": "2024-08-05", "close": 3.01, "volume": 14257.0}, {"date": "2024-08-06", "close": 3.045, "volume": 2622.0}, {"date": "2024-08-07", "close": 3.15, "volume": 302.0}, {"date": "2024-08-08", "close": 3.1, "volume": 777.0}, {"date": "2024-08-09", "close": 3.0, "volume": 4246.0}, {"date": "2024-08-12", "close": 2.91, "volume": 2453.0}, {"date": "2024-08-13", "close": 2.9, "volume": 3348.0}, {"date": "2024-08-14", "close": 2.91, "volume": 351.0}, {"date": "2024-08-15", "close": 2.89, "volume": 16322.0}, {"date": "2024-08-16", "close": 2.755, "volume": 2715.0}, {"date": "2024-08-19", "close": 2.964, "volume": 370.0}, {"date": "2024-08-20", "close": 3.05, "volume": 3000.0}, {"date": "2024-08-21", "close": 3.05, "volume": null}, {"date": "2024-08-22", "close": 3.05, "volume": null}, {"date": "2024-08-23", "close": 2.85, "volume": 3385.0}, {"date": "2024-08-26", "close": 2.95, "volume": 2322.0}, {"date": "2024-08-27", "close": 2.91, "volume": 452.0}, {"date": "2024-08-28", "close": 2.91, "volume": null}, {"date": "2024-08-29", "close": 2.91, "volume": 321.0}, {"date": "2024-08-30", "close": 2.79, "volume": 764.0}, {"date": "2024-09-03", "close": 2.9, "volume": 3685.0}, {"date": "2024-09-04", "close": 2.9, "volume": null}, {"date": "2024-09-05", "close": 2.812, "volume": 2317.0}, {"date": "2024-09-06", "close": 2.8, "volume": 2630.0}, {"date": "2024-09-09", "close": 2.835, "volume": 403.0}, {"date": "2024-09-10", "close": 2.57, "volume": 8414.0}, {"date": "2024-09-11", "close": 2.8, "volume": 2835.0}, {"date": "2024-09-12", "close": 2.79, "volume": 3695.0}, {"date": "2024-09-13", "close": 2.68, "volume": 280.0}, {"date": "2024-09-16", "close": 2.65, "volume": 200.0}, {"date": "2024-09-17", "close": 2.6, "volume": 1960.0}, {"date": "2024-09-18", "close": 2.7352, "volume": 904.0}, {"date": "2024-09-19", "close": 2.95, "volume": 14820.0}, {"date": "2024-09-20", "close": 2.96, "volume": 10902.0}, {"date": "2024-09-23", "close": 3.0, "volume": 20381.0}, {"date": "2024-09-24", "close": 2.93, "volume": 3035.0}, {"date": "2024-09-25", "close": 2.9775, "volume": 180.0}, {"date": "2024-09-26", "close": 2.97, "volume": 7133.0}, {"date": "2024-09-27", "close": 3.17, "volume": 3370.0}, {"date": "2024-09-30", "close": 3.17, "volume": 724.0}, {"date": "2024-10-01", "close": 3.17, "volume": 100.0}, {"date": "2024-10-02", "close": 3.035, "volume": 304.0}, {"date": "2024-10-03", "close": 3.25, "volume": 1425.0}, {"date": "2024-10-04", "close": 3.25, "volume": null}, {"date": "2024-10-07", "close": 3.25, "volume": null}, {"date": "2024-10-08", "close": 3.25, "volume": null}, {"date": "2024-10-09", "close": 3.3, "volume": 100.0}, {"date": "2024-10-10", "close": 3.3, "volume": null}, {"date": "2024-10-11", "close": 3.3, "volume": 1300.0}, {"date": "2024-10-14", "close": 3.35, "volume": 225.0}, {"date": "2024-10-15", "close": 3.2175, "volume": 1150.0}, {"date": "2024-10-16", "close": 3.25, "volume": 550.0}, {"date": "2024-10-17", "close": 3.35, "volume": 1033.0}, {"date": "2024-10-18", "close": 3.05, "volume": 9524.0}, {"date": "2024-10-21", "close": 2.905, "volume": 11803.0}, {"date": "2024-10-22", "close": 3.2, "volume": 2393.0}, {"date": "2024-10-23", "close": 2.9, "volume": 3290.0}, {"date": "2024-10-24", "close": 2.9, "volume": null}, {"date": "2024-10-25", "close": 2.9, "volume": null}, {"date": "2024-10-28", "close": 2.5927, "volume": 1305.0}, {"date": "2024-10-29", "close": 3.13, "volume": 370.0}, {"date": "2024-10-30", "close": 3.07, "volume": 2500.0}, {"date": "2024-10-31", "close": 3.09, "volume": 3506.0}, {"date": "2024-11-01", "close": 3.09, "volume": null}, {"date": "2024-11-04", "close": 2.9801, "volume": 1983.0}, {"date": "2024-11-05", "close": 3.15, "volume": 700.0}, {"date": "2024-11-06", "close": 2.9, "volume": 2630.0}, {"date": "2024-11-07", "close": 3.05, "volume": 2762.0}, {"date": "2024-11-08", "close": 3.15, "volume": 3090.0}, {"date": "2024-11-11", "close": 3.46, "volume": 9765.0}, {"date": "2024-11-12", "close": 3.6075, "volume": 401.0}, {"date": "2024-11-13", "close": 3.3, "volume": 1010.0}, {"date": "2024-11-14", "close": 3.36, "volume": 1200.0}, {"date": "2024-11-15", "close": 3.25, "volume": 1541.0}, {"date": "2024-11-18", "close": 3.535, "volume": 1760.0}, {"date": "2024-11-19", "close": 3.25, "volume": 635.0}, {"date": "2024-11-20", "close": 3.3, "volume": 5110.0}, {"date": "2024-11-21", "close": 3.59, "volume": 15077.0}, {"date": "2024-11-22", "close": 3.55, "volume": 34100.0}, {"date": "2024-11-25", "close": 3.285, "volume": 8696.0}, {"date": "2024-11-26", "close": 3.4, "volume": 891.0}, {"date": "2024-11-27", "close": 3.25, "volume": 3357.0}, {"date": "2024-11-29", "close": 3.35, "volume": 7211.0}, {"date": "2024-12-02", "close": 3.325, "volume": 8350.0}, {"date": "2024-12-03", "close": 3.7, "volume": 13528.0}, {"date": "2024-12-04", "close": 3.675, "volume": 6694.0}, {"date": "2024-12-05", "close": 3.69, "volume": 2325.0}, {"date": "2024-12-06", "close": 3.725, "volume": 1230.0}, {"date": "2024-12-09", "close": 3.62, "volume": 3650.0}, {"date": "2024-12-10", "close": 3.65, "volume": 650.0}, {"date": "2024-12-11", "close": 4.4, "volume": 19880.0}, {"date": "2024-12-12", "close": 4.675, "volume": 4924.0}, {"date": "2024-12-13", "close": 7.19, "volume": 96834.0}, {"date": "2024-12-16", "close": 7.77, "volume": 79468.0}, {"date": "2024-12-17", "close": 10.975, "volume": 98802.0}, {"date": "2024-12-18", "close": 8.1, "volume": 86770.0}, {"date": "2024-12-19", "close": 8.5, "volume": 34975.0}, {"date": "2024-12-20", "close": 8.5, "volume": 35260.0}, {"date": "2024-12-23", "close": 6.88, "volume": 10815.0}, {"date": "2024-12-24", "close": 7.92, "volume": 7859.0}, {"date": "2024-12-26", "close": 9.6, "volume": 100526.0}, {"date": "2024-12-27", "close": 7.8, "volume": 41162.0}, {"date": "2024-12-30", "close": 7.7, "volume": 18074.0}, {"date": "2024-12-31", "close": 7.65, "volume": 10029.0}, {"date": "2025-01-02", "close": 7.71, "volume": 13999.0}, {"date": "2025-01-03", "close": 7.83, "volume": 14063.0}, {"date": "2025-01-06", "close": 7.75, "volume": 19752.0}, {"date": "2025-01-07", "close": 7.605, "volume": 24640.0}, {"date": "2025-01-08", "close": 7.55, "volume": 51628.0}, {"date": "2025-01-10", "close": 7.4, "volume": 53056.0}, {"date": "2025-01-13", "close": 7.415, "volume": 23779.0}, {"date": "2025-01-14", "close": 7.515, "volume": 42072.0}, {"date": "2025-01-15", "close": 7.74, "volume": 35577.0}, {"date": "2025-01-16", "close": 7.35, "volume": 17051.0}, {"date": "2025-01-17", "close": 6.97, "volume": 11742.0}, {"date": "2025-01-21", "close": 6.75, "volume": 20569.0}, {"date": "2025-01-22", "close": 7.5, "volume": 37181.0}, {"date": "2025-01-23", "close": 7.25, "volume": 8657.0}, {"date": "2025-01-24", "close": 7.2, "volume": 10025.0}, {"date": "2025-01-27", "close": 7.02, "volume": 29531.0}, {"date": "2025-01-28", "close": 7.02, "volume": 4435.0}, {"date": "2025-01-29", "close": 7.0, "volume": 4890.0}, {"date": "2025-01-30", "close": 6.92, "volume": 7695.0}, {"date": "2025-01-31", "close": 6.95, "volume": 3371.0}, {"date": "2025-02-03", "close": 6.3, "volume": 22400.0}, {"date": "2025-02-04", "close": 7.05, "volume": 22069.0}, {"date": "2025-02-05", "close": 7.02, "volume": 862.0}, {"date": "2025-02-06", "close": 6.9875, "volume": 2756.0}, {"date": "2025-02-07", "close": 6.75, "volume": 26070.0}, {"date": "2025-02-10", "close": 6.7, "volume": 11038.0}, {"date": "2025-02-11", "close": 6.3, "volume": 6715.0}, {"date": "2025-02-12", "close": 6.25, "volume": 8294.0}, {"date": "2025-02-13", "close": 6.74, "volume": 2595.0}, {"date": "2025-02-14", "close": 6.15, "volume": 13549.0}, {"date": "2025-02-18", "close": 6.55, "volume": 7494.0}, {"date": "2025-02-19", "close": 6.28, "volume": 27369.0}, {"date": "2025-02-20", "close": 6.5, "volume": 14989.0}, {"date": "2025-02-21", "close": 6.5, "volume": 24805.0}, {"date": "2025-02-24", "close": 5.925, "volume": 40185.0}, {"date": "2025-02-25", "close": 6.28, "volume": 54696.0}, {"date": "2025-02-26", "close": 6.9, "volume": 69544.0}, {"date": "2025-02-27", "close": 6.44, "volume": 8650.0}, {"date": "2025-02-28", "close": 6.3936, "volume": 24500.0}, {"date": "2025-03-03", "close": 6.1, "volume": 35069.0}, {"date": "2025-03-04", "close": 6.44, "volume": 15246.0}, {"date": "2025-03-05", "close": 6.5025, "volume": 14852.0}, {"date": "2025-03-06", "close": 6.36, "volume": 18794.0}, {"date": "2025-03-07", "close": 6.29, "volume": 37628.0}, {"date": "2025-03-10", "close": 6.175, "volume": 31157.0}, {"date": "2025-03-11", "close": 6.2, "volume": 31488.0}, {"date": "2025-03-12", "close": 6.25, "volume": 11672.0}, {"date": "2025-03-13", "close": 6.15, "volume": 27626.0}, {"date": "2025-03-14", "close": 6.08, "volume": 45071.0}, {"date": "2025-03-17", "close": 6.2, "volume": 17559.0}, {"date": "2025-03-18", "close": 6.0, "volume": 48842.0}, {"date": "2025-03-19", "close": 5.91, "volume": 3752.0}, {"date": "2025-03-20", "close": 6.07, "volume": 42456.0}, {"date": "2025-03-21", "close": 6.1, "volume": 172578.0}, {"date": "2025-03-24", "close": 6.1, "volume": 26827.0}, {"date": "2025-03-25", "close": 6.25, "volume": 37446.0}, {"date": "2025-03-26", "close": 6.1, "volume": 16321.0}, {"date": "2025-03-27", "close": 6.51, "volume": 177393.0}, {"date": "2025-03-28", "close": 7.025, "volume": 87659.0}, {"date": "2025-03-31", "close": 7.21, "volume": 95175.0}, {"date": "2025-04-01", "close": 7.07, "volume": 71316.0}, {"date": "2025-04-02", "close": 6.9269, "volume": 140073.0}, {"date": "2025-04-03", "close": 6.54, "volume": 71842.0}, {"date": "2025-04-04", "close": 6.1, "volume": 51447.0}, {"date": "2025-04-07", "close": 6.12, "volume": 32588.0}, {"date": "2025-04-08", "close": 6.26, "volume": 32553.0}, {"date": "2025-04-09", "close": 6.99, "volume": 34413.0}, {"date": "2025-04-10", "close": 6.4, "volume": 30991.0}, {"date": "2025-04-11", "close": 6.21, "volume": 70359.0}, {"date": "2025-04-14", "close": 6.18, "volume": 67955.0}, {"date": "2025-04-15", "close": 6.22, "volume": 48332.0}, {"date": "2025-04-16", "close": 6.91, "volume": 63458.0}, {"date": "2025-04-17", "close": 6.8, "volume": 95474.0}, {"date": "2025-04-21", "close": 6.76, "volume": 24410.0}, {"date": "2025-04-22", "close": 6.715, "volume": 132908.0}, {"date": "2025-04-23", "close": 6.95, "volume": 340231.0}, {"date": "2025-04-24", "close": 8.46, "volume": 200085.0}, {"date": "2025-04-25", "close": 8.34, "volume": 73406.0}, {"date": "2025-04-28", "close": 10.15, "volume": 364300.0}, {"date": "2025-04-29", "close": 10.4, "volume": 146996.0}, {"date": "2025-04-30", "close": 10.5, "volume": 150831.0}, {"date": "2025-05-01", "close": 11.9, "volume": 682025.0}, {"date": "2025-05-02", "close": 12.9, "volume": 323286.0}, {"date": "2025-05-05", "close": 11.08, "volume": 180507.0}, {"date": "2025-05-06", "close": 11.57, "volume": 82351.0}, {"date": "2025-05-07", "close": 11.73, "volume": 68522.0}, {"date": "2025-05-08", "close": 12.57, "volume": 232041.0}, {"date": "2025-05-09", "close": 13.1, "volume": 115566.0}, {"date": "2025-05-12", "close": 13.33, "volume": 106684.0}, {"date": "2025-05-13", "close": 12.11, "volume": 161127.0}, {"date": "2025-05-14", "close": 12.0, "volume": 106542.0}, {"date": "2025-05-15", "close": 12.22, "volume": 53107.0}, {"date": "2025-05-16", "close": 12.82, "volume": 168254.0}, {"date": "2025-05-19", "close": 12.88, "volume": 198081.0}, {"date": "2025-05-20", "close": 12.54, "volume": 128639.0}, {"date": "2025-05-21", "close": 12.45, "volume": 113512.0}, {"date": "2025-05-22", "close": 12.33, "volume": 206397.0}, {"date": "2025-05-23", "close": 14.14, "volume": 407951.0}, {"date": "2025-05-27", "close": 14.4, "volume": 407803.0}, {"date": "2025-05-28", "close": 14.32, "volume": 224479.0}, {"date": "2025-05-29", "close": 14.29, "volume": 225866.0}, {"date": "2025-05-30", "close": 14.26, "volume": 382389.0}, {"date": "2025-06-02", "close": 16.43, "volume": 887419.0}, {"date": "2025-06-03", "close": 19.1, "volume": 1133206.0}, {"date": "2025-06-04", "close": 18.82, "volume": 295199.0}, {"date": "2025-06-05", "close": 18.6, "volume": 237631.0}, {"date": "2025-06-06", "close": 18.96, "volume": 185252.0}, {"date": "2025-06-09", "close": 18.48, "volume": 344947.0}, {"date": "2025-06-10", "close": 18.99, "volume": 141335.0}, {"date": "2025-06-11", "close": 17.94, "volume": 208105.0}, {"date": "2025-06-12", "close": 17.15, "volume": 240938.0}, {"date": "2025-06-13", "close": 13.385, "volume": 1594342.0}, {"date": "2025-06-16", "close": 14.77, "volume": 547123.0}, {"date": "2025-06-17", "close": 12.6, "volume": 495646.0}, {"date": "2025-06-18", "close": 13.31, "volume": 269110.0}, {"date": "2025-06-20", "close": 13.33, "volume": 853265.0}, {"date": "2025-06-23", "close": 13.36, "volume": 159880.0}, {"date": "2025-06-24", "close": 13.99, "volume": 129957.0}, {"date": "2025-06-25", "close": 17.04, "volume": 942976.0}, {"date": "2025-06-26", "close": 14.79, "volume": 778154.0}, {"date": "2025-06-27", "close": 14.53, "volume": 1537152.0}, {"date": "2025-06-30", "close": 16.37, "volume": 353719.0}, {"date": "2025-07-01", "close": 16.27, "volume": 180367.0}, {"date": "2025-07-02", "close": 15.39, "volume": 297407.0}, {"date": "2025-07-03", "close": 17.34, "volume": 282087.0}, {"date": "2025-07-07", "close": 15.68, "volume": 452201.0}, {"date": "2025-07-08", "close": 15.84, "volume": 206420.0}, {"date": "2025-07-09", "close": 16.27, "volume": 483784.0}, {"date": "2025-07-10", "close": 16.79, "volume": 266505.0}, {"date": "2025-07-11", "close": 15.63, "volume": 188723.0}, {"date": "2025-07-14", "close": 16.97, "volume": 458764.0}, {"date": "2025-07-15", "close": 17.15, "volume": 219115.0}, {"date": "2025-07-16", "close": 18.33, "volume": 190028.0}, {"date": "2025-07-17", "close": 19.62, "volume": 427638.0}, {"date": "2025-07-18", "close": 18.09, "volume": 317310.0}, {"date": "2025-07-21", "close": 17.76, "volume": 255796.0}, {"date": "2025-07-22", "close": 17.48, "volume": 169266.0}, {"date": "2025-07-23", "close": 19.36, "volume": 341266.0}, {"date": "2025-07-24", "close": 21.69, "volume": 451274.0}, {"date": "2025-07-25", "close": 23.59, "volume": 361320.0}, {"date": "2025-07-28", "close": 24.04, "volume": 406694.0}, {"date": "2025-07-29", "close": 22.42, "volume": 508552.0}, {"date": "2025-07-30", "close": 24.03, "volume": 595054.0}, {"date": "2025-07-31", "close": 22.12, "volume": 325422.0}, {"date": "2025-08-01", "close": 20.82, "volume": 324410.0}, {"date": "2025-08-04", "close": 21.34, "volume": 246525.0}, {"date": "2025-08-05", "close": 21.04, "volume": 184768.0}, {"date": "2025-08-06", "close": 19.39, "volume": 344603.0}, {"date": "2025-08-07", "close": 21.03, "volume": 260784.0}, {"date": "2025-08-08", "close": 20.61, "volume": 258661.0}, {"date": "2025-08-11", "close": 20.26, "volume": 310305.0}, {"date": "2025-08-12", "close": 19.95, "volume": 144792.0}, {"date": "2025-08-13", "close": 21.48, "volume": 355490.0}, {"date": "2025-08-14", "close": 18.1, "volume": 682827.0}, {"date": "2025-08-15", "close": 18.87, "volume": 255119.0}, {"date": "2025-08-18", "close": 17.84, "volume": 196841.0}, {"date": "2025-08-19", "close": 18.605, "volume": 212679.0}, {"date": "2025-08-20", "close": 18.33, "volume": 300958.0}, {"date": "2025-08-21", "close": 19.29, "volume": 159180.0}, {"date": "2025-08-22", "close": 19.79, "volume": 208027.0}, {"date": "2025-08-25", "close": 19.57, "volume": 100373.0}, {"date": "2025-08-26", "close": 20.85, "volume": 253838.0}, {"date": "2025-08-27", "close": 20.585, "volume": 234754.0}, {"date": "2025-08-28", "close": 21.38, "volume": 124471.0}, {"date": "2025-08-29", "close": 22.79, "volume": 213515.0}, {"date": "2025-09-02", "close": 20.23, "volume": 338614.0}, {"date": "2025-09-03", "close": 19.12, "volume": 334692.0}, {"date": "2025-09-04", "close": 17.43, "volume": 309461.0}, {"date": "2025-09-05", "close": 17.45, "volume": 152817.0}, {"date": "2025-09-08", "close": 17.7, "volume": 138309.0}, {"date": "2025-09-09", "close": 18.2, "volume": 397306.0}, {"date": "2025-09-10", "close": 13.2, "volume": 1570032.0}, {"date": "2025-09-11", "close": 14.86, "volume": 490093.0}, {"date": "2025-09-12", "close": 15.44, "volume": 265812.0}, {"date": "2025-09-15", "close": 14.7, "volume": 221501.0}, {"date": "2025-09-16", "close": 17.11, "volume": 323054.0}, {"date": "2025-09-17", "close": 17.05, "volume": 311425.0}, {"date": "2025-09-18", "close": 15.87, "volume": 1466578.0}, {"date": "2025-09-19", "close": 19.49, "volume": 1039142.0}, {"date": "2025-09-22", "close": 19.77, "volume": 564853.0}, {"date": "2025-09-23", "close": 18.27, "volume": 542979.0}, {"date": "2025-09-24", "close": 19.15, "volume": 594243.0}, {"date": "2025-09-25", "close": 18.03, "volume": 382757.0}, {"date": "2025-09-26", "close": 17.64, "volume": 381257.0}, {"date": "2025-09-29", "close": 17.1, "volume": 389506.0}, {"date": "2025-09-30", "close": 16.1, "volume": 414073.0}, {"date": "2025-10-01", "close": 17.18, "volume": 365472.0}, {"date": "2025-10-02", "close": 16.85, "volume": 308387.0}, {"date": "2025-10-03", "close": 18.01, "volume": 342825.0}, {"date": "2025-10-06", "close": 18.47, "volume": 411483.0}, {"date": "2025-10-07", "close": 17.55, "volume": 361555.0}, {"date": "2025-10-08", "close": 17.86, "volume": 332413.0}, {"date": "2025-10-09", "close": 16.5, "volume": 430116.0}, {"date": "2025-10-10", "close": 16.06, "volume": 404742.0}, {"date": "2025-10-13", "close": 17.42, "volume": 287137.0}, {"date": "2025-10-14", "close": 19.72, "volume": 650635.0}, {"date": "2025-10-15", "close": 21.39, "volume": 738006.0}, {"date": "2025-10-16", "close": 18.73, "volume": 471481.0}, {"date": "2025-10-17", "close": 16.7, "volume": 661709.0}, {"date": "2025-10-20", "close": 16.3, "volume": 511847.0}, {"date": "2025-10-21", "close": 16.18, "volume": 317103.0}, {"date": "2025-10-22", "close": 15.23, "volume": 709298.0}, {"date": "2025-10-23", "close": 16.12, "volume": 185819.0}, {"date": "2025-10-24", "close": 15.73, "volume": 212135.0}, {"date": "2025-10-27", "close": 15.83, "volume": 322889.0}, {"date": "2025-10-28", "close": 15.97, "volume": 287023.0}, {"date": "2025-10-29", "close": 16.01, "volume": 267571.0}, {"date": "2025-10-30", "close": 15.58, "volume": 188740.0}, {"date": "2025-10-31", "close": 16.31, "volume": 327662.0}, {"date": "2025-11-03", "close": 16.38, "volume": 241423.0}, {"date": "2025-11-04", "close": 15.51, "volume": 207777.0}, {"date": "2025-11-05", "close": 15.59, "volume": 328911.0}, {"date": "2025-11-06", "close": 14.52, "volume": 367776.0}, {"date": "2025-11-07", "close": 14.71, "volume": 317423.0}, {"date": "2025-11-10", "close": 15.38, "volume": 199239.0}, {"date": "2025-11-11", "close": 14.4, "volume": 256871.0}, {"date": "2025-11-12", "close": 14.05, "volume": 460633.0}, {"date": "2025-11-13", "close": 13.41, "volume": 412093.0}, {"date": "2025-11-14", "close": 13.65, "volume": 361057.0}, {"date": "2025-11-17", "close": 12.81, "volume": 271304.0}, {"date": "2025-11-18", "close": 12.83, "volume": 227929.0}, {"date": "2025-11-19", "close": 12.71, "volume": 302562.0}, {"date": "2025-11-20", "close": 12.0, "volume": 357819.0}, {"date": "2025-11-21", "close": 12.63, "volume": 279590.0}, {"date": "2025-11-24", "close": 13.69, "volume": 295169.0}, {"date": "2025-11-25", "close": 13.81, "volume": 167904.0}, {"date": "2025-11-26", "close": 13.675, "volume": 265793.0}, {"date": "2025-11-28", "close": 14.02, "volume": 111333.0}, {"date": "2025-12-01", "close": 13.19, "volume": 157726.0}, {"date": "2025-12-02", "close": 13.9, "volume": 129844.0}, {"date": "2025-12-03", "close": 15.275, "volume": 397391.0}, {"date": "2025-12-04", "close": 16.43, "volume": 376208.0}, {"date": "2025-12-05", "close": 16.14, "volume": 233117.0}, {"date": "2025-12-08", "close": 16.08, "volume": 268608.0}, {"date": "2025-12-09", "close": 17.09, "volume": 423827.0}, {"date": "2025-12-10", "close": 17.58, "volume": 589604.0}, {"date": "2025-12-11", "close": 17.83, "volume": 345968.0}, {"date": "2025-12-12", "close": 18.15, "volume": 306135.0}, {"date": "2025-12-15", "close": 16.58, "volume": 383138.0}, {"date": "2025-12-16", "close": 16.36, "volume": 217073.0}, {"date": "2025-12-17", "close": 14.22, "volume": 539672.0}, {"date": "2025-12-18", "close": 14.35, "volume": 307487.0}, {"date": "2025-12-19", "close": 14.5, "volume": 708146.0}, {"date": "2025-12-22", "close": 14.87, "volume": 293258.0}, {"date": "2025-12-23", "close": 14.88, "volume": 249982.0}, {"date": "2025-12-24", "close": 16.09, "volume": 252899.0}, {"date": "2025-12-26", "close": 18.075, "volume": 1040627.0}, {"date": "2025-12-29", "close": 17.05, "volume": 487807.0}, {"date": "2025-12-30", "close": 17.39, "volume": 330733.0}, {"date": "2025-12-31", "close": 17.17, "volume": 182499.0}, {"date": "2026-01-02", "close": 17.8, "volume": 501421.0}, {"date": "2026-01-05", "close": 19.24, "volume": 518186.0}, {"date": "2026-01-06", "close": 20.04, "volume": 361957.0}, {"date": "2026-01-07", "close": 19.36, "volume": 194119.0}, {"date": "2026-01-08", "close": 22.36, "volume": 814978.0}, {"date": "2026-01-09", "close": 22.23, "volume": 549827.0}, {"date": "2026-01-12", "close": 22.7, "volume": 302203.0}, {"date": "2026-01-13", "close": 22.6, "volume": 420897.0}, {"date": "2026-01-14", "close": 21.46, "volume": 405410.0}, {"date": "2026-01-15", "close": 21.63, "volume": 334043.0}, {"date": "2026-01-16", "close": 21.58, "volume": 323366.0}, {"date": "2026-01-20", "close": 20.55, "volume": 497224.0}, {"date": "2026-01-21", "close": 18.65, "volume": 691690.0}, {"date": "2026-01-22", "close": 17.65, "volume": 446743.0}, {"date": "2026-01-23", "close": 16.74, "volume": 509899.0}, {"date": "2026-01-26", "close": 16.06, "volume": 450406.0}, {"date": "2026-01-27", "close": 16.88, "volume": 343733.0}, {"date": "2026-01-28", "close": 17.15, "volume": 396486.0}, {"date": "2026-01-29", "close": 17.17, "volume": 340344.0}, {"date": "2026-01-30", "close": 15.79, "volume": 440157.0}, {"date": "2026-02-02", "close": 15.845, "volume": 351120.0}, {"date": "2026-02-03", "close": 15.915, "volume": 225314.0}, {"date": "2026-02-04", "close": 14.76, "volume": 550301.0}, {"date": "2026-02-05", "close": 13.86, "volume": 408579.0}, {"date": "2026-02-06", "close": 15.06, "volume": 280812.0}, {"date": "2026-02-09", "close": 14.9, "volume": 287523.0}, {"date": "2026-02-10", "close": 16.63, "volume": 690027.0}, {"date": "2026-02-11", "close": 16.79, "volume": 743761.0}, {"date": "2026-02-12", "close": 15.375, "volume": 455864.0}, {"date": "2026-02-13", "close": 14.43, "volume": 594113.0}, {"date": "2026-02-17", "close": 15.98, "volume": 371744.0}, {"date": "2026-02-18", "close": 15.92, "volume": 213699.0}, {"date": "2026-02-19", "close": 15.99, "volume": 156872.0}, {"date": "2026-02-20", "close": 15.38, "volume": 181765.0}, {"date": "2026-02-23", "close": 15.63, "volume": 203014.0}, {"date": "2026-02-24", "close": 17.75, "volume": 866915.0}, {"date": "2026-02-25", "close": 16.36, "volume": 660383.0}, {"date": "2026-02-26", "close": 16.0, "volume": 340607.0}, {"date": "2026-02-27", "close": 15.47, "volume": 300471.0}, {"date": "2026-03-02", "close": 19.24, "volume": 2181631.0}, {"date": "2026-03-03", "close": 19.28, "volume": 1134894.0}, {"date": "2026-03-04", "close": 18.36, "volume": 1179298.0}, {"date": "2026-03-05", "close": 15.72, "volume": 1093356.0}, {"date": "2026-03-06", "close": 15.02, "volume": 724034.0}, {"date": "2026-03-09", "close": 15.4, "volume": 719009.0}, {"date": "2026-03-10", "close": 15.82, "volume": 566672.0}, {"date": "2026-03-11", "close": 16.08, "volume": 411825.0}, {"date": "2026-03-12", "close": 14.79, "volume": 599907.0}, {"date": "2026-03-13", "close": 14.81, "volume": 415617.0}, {"date": "2026-03-16", "close": 14.93, "volume": 401285.0}, {"date": "2026-03-17", "close": 14.33, "volume": 472546.0}, {"date": "2026-03-18", "close": 14.27, "volume": 581411.0}, {"date": "2026-03-19", "close": 14.06, "volume": 544430.0}, {"date": "2026-03-20", "close": 13.27, "volume": 745842.0}, {"date": "2026-03-23", "close": 12.98, "volume": 736950.0}, {"date": "2026-03-24", "close": 12.98, "volume": 441155.0}, {"date": "2026-03-25", "close": 12.82, "volume": 414362.0}, {"date": "2026-03-26", "close": 12.8, "volume": 684999.0}, {"date": "2026-03-27", "close": 12.2, "volume": 652085.0}, {"date": "2026-03-30", "close": 12.67, "volume": 722745.0}, {"date": "2026-03-31", "close": 13.09, "volume": 458551.0}, {"date": "2026-04-01", "close": 12.85, "volume": 328379.0}, {"date": "2026-04-02", "close": 13.44, "volume": 193864.0}, {"date": "2026-04-06", "close": 11.735, "volume": 631486.0}, {"date": "2026-04-07", "close": 11.7, "volume": 592567.0}, {"date": "2026-04-08", "close": 11.49, "volume": 735507.0}, {"date": "2026-04-09", "close": 10.73, "volume": 962960.0}, {"date": "2026-04-10", "close": 10.76, "volume": 955988.0}, {"date": "2026-04-13", "close": 15.35, "volume": 13463710.0}, {"date": "2026-04-14", "close": 14.26, "volume": 3036486.0}, {"date": "2026-04-15", "close": 16.63, "volume": 3408774.0}, {"date": "2026-04-16", "close": 17.35, "volume": 1886699.0}, {"date": "2026-04-17", "close": 16.12, "volume": 1961151.0}, {"date": "2026-04-20", "close": 16.67, "volume": 1043283.0}, {"date": "2026-04-21", "close": 17.28, "volume": 1952853.0}, {"date": "2026-04-22", "close": 21.19, "volume": 2577215.0}, {"date": "2026-04-23", "close": 18.71, "volume": 1826403.0}, {"date": "2026-04-24", "close": 19.205, "volume": 1871364.0}, {"date": "2026-04-27", "close": 19.98, "volume": 2009829.0}, {"date": "2026-04-28", "close": 18.91, "volume": 1715880.0}, {"date": "2026-04-29", "close": 19.17, "volume": 865904.0}, {"date": "2026-04-30", "close": 23.29, "volume": 1996903.0}, {"date": "2026-05-01", "close": 25.58, "volume": 2298008.0}, {"date": "2026-05-04", "close": 22.96, "volume": 2307609.0}, {"date": "2026-05-05", "close": 27.375, "volume": 2721031.0}, {"date": "2026-05-06", "close": 28.425, "volume": 2195600.0}, {"date": "2026-05-07", "close": 23.97, "volume": 2020638.0}, {"date": "2026-05-08", "close": 24.41, "volume": 1226028.0}, {"date": "2026-05-11", "close": 28.18, "volume": 2061230.0}, {"date": "2026-05-12", "close": 27.11, "volume": 1670316.0}, {"date": "2026-05-13", "close": 31.49, "volume": 2971349.0}, {"date": "2026-05-14", "close": 26.65, "volume": 5236312.0}, {"date": "2026-05-15", "close": 24.86, "volume": 1960750.0}, {"date": "2026-05-18", "close": 20.76, "volume": 2066688.0}, {"date": "2026-05-19", "close": 21.935, "volume": 1626469.0}, {"date": "2026-05-20", "close": 20.95, "volume": 1507625.0}, {"date": "2026-05-21", "close": 23.31, "volume": 1703003.0}, {"date": "2026-05-22", "close": 22.64, "volume": 983595.0}, {"date": "2026-05-26", "close": 24.36, "volume": 1944667.0}, {"date": "2026-05-27", "close": 23.17, "volume": 949181.0}, {"date": "2026-05-28", "close": 23.09, "volume": 1021095.0}, {"date": "2026-05-29", "close": 21.58, "volume": 1324695.0}, {"date": "2026-06-01", "close": 26.21, "volume": 2285565.0}, {"date": "2026-06-02", "close": 26.56, "volume": 1812285.0}, {"date": "2026-06-03", "close": 26.8, "volume": 1353771.0}, {"date": "2026-06-04", "close": 27.21, "volume": 1030179.0}, {"date": "2026-06-05", "close": 22.59, "volume": 1379534.0}, {"date": "2026-06-08", "close": 24.49, "volume": 882816.0}, {"date": "2026-06-09", "close": 22.56, "volume": 1307591.0}, {"date": "2026-06-10", "close": 22.3, "volume": 1019169.0}, {"date": "2026-06-11", "close": 24.84, "volume": 880522.0}, {"date": "2026-06-12", "close": 25.2, "volume": 830526.0}, {"date": "2026-06-15", "close": 24.93, "volume": 1060449.0}, {"date": "2026-06-16", "close": 23.62, "volume": 598734.0}, {"date": "2026-06-17", "close": 24.86, "volume": 593281.0}, {"date": "2026-06-18", "close": 24.19, "volume": 739386.0}, {"date": "2026-06-22", "close": 23.345, "volume": 845067.0}, {"date": "2026-06-23", "close": 21.84, "volume": 628748.0}, {"date": "2026-06-24", "close": 21.025, "volume": 826455.0}, {"date": "2026-06-25", "close": 20.4, "volume": 693103.0}, {"date": "2026-06-26", "close": 20.02, "volume": 888188.0}, {"date": "2026-06-29", "close": 22.23, "volume": 608095.0}, {"date": "2026-06-30", "close": 22.08, "volume": 572801.0}, {"date": "2026-07-01", "close": 20.5, "volume": 454806.0}, {"date": "2026-07-02", "close": 18.85, "volume": 664381.0}, {"date": "2026-07-06", "close": 18.91, "volume": 327122.0}, {"date": "2026-07-07", "close": 17.49, "volume": 663434.0}, {"date": "2026-07-08", "close": 17.74, "volume": 446188.0}, {"date": "2026-07-09", "close": 18.25, "volume": 360414.0}, {"date": "2026-07-10", "close": 17.6, "volume": 352191.0}, {"date": "2026-07-13", "close": 16.22, "volume": 729899.0}, {"date": "2026-07-14", "close": 17.04, "volume": 472057.0}, {"date": "2026-07-15", "close": 16.4, "volume": 561950.0}, {"date": "2026-07-16", "close": 15.14, "volume": 663009.0}, {"date": "2026-07-17", "close": 14.6, "volume": 661777.0}, {"date": "2026-07-20", "close": 14.61, "volume": 457161.0}, {"date": "2026-07-21", "close": 16.42, "volume": 664644.0}, {"date": "2026-07-22", "close": 16.01, "volume": 312876.0}, {"date": "2026-07-23", "close": 15.95, "volume": 268138.0}, {"date": "2026-07-24", "close": 14.215, "volume": 397118.0}, {"date": "2026-07-27", "close": 14.84, "volume": 377639.0}, {"date": "2026-07-28", "close": 14.19, "volume": 601456.0}, {"date": "2026-07-29", "close": 15.06, "volume": 806863.0}, {"date": "2026-07-30", "close": 15.33, "volume": 592499.0}, {"date": "2026-07-31", "close": 16.2, "volume": 547772.0}, {"date": "2026-08-03", "close": 16.67, "volume": 709707.0}, {"date": "2026-08-04", "close": 18.24, "volume": 999296.0}, {"date": "2026-08-05", "close": 16.82, "volume": 421424.0}, {"date": "2026-08-06", "close": 17.09, "volume": 295483.0}, {"date": "2026-08-07", "close": 18.3, "volume": 451643.0}, {"date": "2026-08-10", "close": 17.25, "volume": 364721.0}, {"date": "2026-08-11", "close": 18.19, "volume": 342359.0}, {"date": "2026-08-12", "close": 18.05, "volume": 446620.0}, {"date": "2026-08-13", "close": 17.6, "volume": 368638.0}, {"date": "2026-08-14", "close": 18.42, "volume": 365617.0}, {"date": "2026-08-17", "close": 17.78, "volume": 369296.0}, {"date": "2026-08-18", "close": 16.07, "volume": 515714.0}, {"date": "2026-08-19", "close": 15.44, "volume": 488147.0}, {"date": "2026-08-20", "close": 14.92, "volume": 582152.0}, {"date": "2026-08-21", "close": 14.77, "volume": 548092.0}, {"date": "2026-08-24", "close": 13.65, "volume": 639433.0}, {"date": "2026-08-25", "close": 14.22, "volume": 470291.0}, {"date": "2026-08-26", "close": 13.82, "volume": 442141.0}, {"date": "2026-08-27", "close": 13.92, "volume": 523717.0}, {"date": "2026-08-28", "close": 13.14, "volume": 425716.0}, {"date": "2026-08-31", "close": 13.1, "volume": 394228.0}, {"date": "2026-09-01", "close": 12.46, "volume": 488447.0}, {"date": "2026-09-02", "close": 12.85, "volume": 369384.0}, {"date": "2026-09-03", "close": 12.83, "volume": 313857.0}, {"date": "2026-09-04", "close": 12.94, "volume": 286084.0}, {"date": "2026-09-08", "close": 13.31, "volume": 550486.0}, {"date": "2026-09-09", "close": 13.3, "volume": 294916.0}, {"date": "2026-09-10", "close": 13.24, "volume": 344633.0}, {"date": "2026-09-11", "close": 13.41, "volume": 297558.0}, {"date": "2026-09-14", "close": 12.54, "volume": 591749.0}, {"date": "2026-09-15", "close": 13.13, "volume": 640509.0}, {"date": "2026-09-16", "close": 13.43, "volume": 1579945.0}, {"date": "2026-09-17", "close": 11.545, "volume": 1831591.0}, {"date": "2026-09-18", "close": 12.725, "volume": 1624397.0}], "refreshing": true}