{"ticker": "ANGX", "overview": {"cik": "1865200", "ticker": "ANGX", "name": "Angel Studios, Inc.", "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "sic": "7812", "announcements": [{"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001104659-26-112974", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000083", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-17", "title": "Form EFFECT", "accession": "9999999995-26-002680", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000074", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-14", "title": "Form S-4/A", "accession": "0001104659-26-096126", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-095222", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-095221", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001865200-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001865200-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000050", "price_sensitive": false}, {"form": "S-4", "date": "2026-06-30", "title": "FORM S-4", "accession": "0001104659-26-079004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079001", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001865200-26-000048", "price_sensitive": true}]}, "description": "Angel Studios, Inc. trades as ANGX on the NYSE and is registered in the United States, classified under Services-Motion Picture & Video Tape Production (SIC 7812). Privy Trades holds 49 insider filings for the company, from September 2025 to September 2026. Across those, 4 insiders disclosed 8 open-market purchases totalling $3.83M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 3830815.2824927, "sell_n": 0, "sell_sum": 0, "net": 3830815.2824927, "insiders": 4, "first_date": "2025-09-11", "last_date": "2026-09-01"}, "metrics": {"ticker": "ANGX", "has_prices": true, "as_of": "2026-09-23", "last": 4.85, "prev_close": 5.1, "change": -0.25, "change_pct": -0.04901960784313726, "session_volume": 2045786.0, "vwap_5": 5.083128345248831, "vwap_20": 5.0373245394378205, "vwap_60": 4.525921364228859, "vwap_250": 4.248597685432555, "high_52w": 6.59, "low_52w": 2.18, "avg_volume_20": 1954204.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001865200-26-000095", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Katie Liljenquist", "who_key": "Liljenquist Katie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020108/000186520026000095/0001865200-26-000095-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10969}, {"id": "0001865200-26-000093", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Robert C. Gay", "who_key": "GAY ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000093/0001865200-26-000093-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10969}, {"id": "0001865200-26-000091", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Benton Deloss Crane", "who_key": "Crane Benton Deloss", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095973/000186520026000091/0001865200-26-000091-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10969}, {"id": "0001865200-26-000089", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000089/0001865200-26-000089-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10969}, {"id": "0001865200-26-000083", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46925.3439, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Board member picks up $47K of ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000083/0001865200-26-000083-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001865200-26-000081", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Neal Harmon", "who_key": "Harmon Neal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125004.8542, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "4 insiders pile into ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2020176/000186520026000081/0001865200-26-000081-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001865200-26-000080", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Jeffrey Harmon", "who_key": "Harmon Jeffrey", "role": "Chief Content Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 948711.5079999999, "score": 69.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "3 insiders now buying ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2020174/000186520026000080/0001865200-26-000080-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001865200-26-000079", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 246805.642, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "3 insiders pile into ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000079/0001865200-26-000079-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001865200-26-000075", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1355593.6165, "score": 63.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "ANGX lands a $1.4M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000075/0001865200-26-000075-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001865200-26-000074", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Neal Harmon", "who_key": "Harmon Neal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125007.2226927, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Chief exec picks up $125K of ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2020176/000186520026000074/0001865200-26-000074-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001104659-26-095221", "src": "13DG", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Angel Studios, Inc.", "who_key": "Angel Studios, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Angel Studios, Inc. moves to a 11.9% activist stake in ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/0001104659-26-095221-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "13DG-0001104659-26-095222", "src": "13DG", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Angel Studios, Inc.", "who_key": "Angel Studios, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Angel Studios, Inc. moves to a 11.8% activist stake in ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/0001104659-26-095222-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001865200-26-000063", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Elizabeth Ellis", "who_key": "Ellis Elizabeth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20769.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020252/000186520026000063/0001865200-26-000063-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001865200-26-000054", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Benton Deloss Crane", "who_key": "Crane Benton Deloss", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000054/0001865200-26-000054-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "0001865200-26-000059", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Robert C. Gay", "who_key": "GAY ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000059/0001865200-26-000059-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "0001865200-26-000061", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000061/0001865200-26-000061-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "0001865200-26-000057", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Katie Liljenquist", "who_key": "Liljenquist Katie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000057/0001865200-26-000057-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "0001865200-26-000050", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Neal Harmon", "who_key": "Harmon Neal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "CEO files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000050/0001865200-26-000050-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182329}, {"id": "0001865200-26-000052", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Jeffrey Harmon", "who_key": "Harmon Jeffrey", "role": "Chief Content Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000052/0001865200-26-000052-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182329}, {"id": "0001865200-26-000042", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Robert C. Gay", "who_key": "GAY ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000042/0001865200-26-000042-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237049}, {"id": "0001865200-26-000038", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 982574.1552, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Board member picks up $983K of ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000038/0001865200-26-000038-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261529}, {"id": "0001865200-26-000022", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Paul Ahlstrom", "who_key": "Ahlstrom Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000022/0001865200-26-000022-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0001865200-26-000024", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Benton Deloss Crane", "who_key": "Crane Benton Deloss", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000024/0001865200-26-000024-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0001865200-26-000026", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Katie Liljenquist", "who_key": "Liljenquist Katie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000026/0001865200-26-000026-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0001865200-26-000029", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Trang T. Nguyen", "who_key": "Nguyen Trang T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000029/0001865200-26-000029-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0001865200-26-000031", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000031/0001865200-26-000031-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0001140361-26-008506", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Stephen D. Oskoui", "who_key": "Oskoui Stephen D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "10% owner files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000114036126008506/0001140361-26-008506-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347929}, {"id": "0001140361-26-007638", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Stephen D. Oskoui", "who_key": "Oskoui Stephen D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 616678.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "10% owner files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000114036126007638/0001140361-26-007638-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358009}, {"id": "0001865200-26-000014", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000014/0001865200-26-000014-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404089}, {"id": "0001865200-26-000004", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Benton Deloss Crane", "who_key": "Crane Benton Deloss", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on ANGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000004/0001865200-26-000004-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408409}], "recent_buys": [{"id": "0001865200-26-000083", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46925.3439, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Board member picks up $47K of ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000083/0001865200-26-000083-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001865200-26-000079", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 246805.642, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "3 insiders pile into ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000079/0001865200-26-000079-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001865200-26-000080", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Jeffrey Harmon", "who_key": "Harmon Jeffrey", "role": "Chief Content Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 948711.5079999999, "score": 69.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "3 insiders now buying ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2020174/000186520026000080/0001865200-26-000080-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001865200-26-000081", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Neal Harmon", "who_key": "Harmon Neal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125004.8542, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "4 insiders pile into ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2020176/000186520026000081/0001865200-26-000081-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001865200-26-000074", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Neal Harmon", "who_key": "Harmon Neal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125007.2226927, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Chief exec picks up $125K of ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2020176/000186520026000074/0001865200-26-000074-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001865200-26-000075", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1355593.6165, "score": 63.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "ANGX lands a $1.4M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000075/0001865200-26-000075-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001865200-26-000038", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 982574.1552, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Board member picks up $983K of ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000038/0001865200-26-000038-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261529}, {"id": "0001104659-25-092278", "src": "INSIDERS", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Seth Taylor", "who_key": "Taylor Seth", "role": "Chief Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 192.94, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Top exec puts $192 into ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000110465925092278/0001104659-25-092278-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601369}], "institutional": [{"id": "13DG-0001104659-26-095221", "src": "13DG", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Angel Studios, Inc.", "who_key": "Angel Studios, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Angel Studios, Inc. moves to a 11.9% activist stake in ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/0001104659-26-095221-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "13DG-0001104659-26-095222", "src": "13DG", "ticker": "ANGX", "cik": "1865200", "company": "Angel Studios, Inc.", "company_raw": "Angel Studios, Inc.", "who": "Angel Studios, Inc.", "who_key": "Angel Studios, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Angel Studios, Inc. moves to a 11.8% activist stake in ANGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/0001104659-26-095222-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Angel Studios, Inc. Class A Common Stock", "new_value": "Angel Studios, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001865200", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001865200", "applied": 1, "detected_at": "2026-09-10T10:04:39.114449"}]}, "key_people": [{"who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2631898.7576, "sold": 0, "net": 2631898.7576, "trades": 4, "top_score": 65.9, "lean": "buying", "history": [{"action": "BUY", "amount": 46925.3439, "date": "2026-09-01", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000083/0001865200-26-000083-index.htm"}, {"action": "BUY", "amount": 246805.642, "date": "2026-08-14", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000079/0001865200-26-000079-index.htm"}, {"action": "BUY", "amount": 1355593.6165, "date": "2026-08-13", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000075/0001865200-26-000075-index.htm"}, {"action": "BUY", "amount": 982574.1552, "date": "2026-05-05", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000038/0001865200-26-000038-index.htm"}], "latest": {"action": "BUY", "amount": 46925.3439, "date": "2026-09-01", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000186520026000083/0001865200-26-000083-index.htm"}}, {"who": "Jeffrey Harmon", "who_key": "Harmon Jeffrey", "role": "Chief Content Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 948711.5079999999, "sold": 0, "net": 948711.5079999999, "trades": 1, "top_score": 69.5, "lean": "buying", "history": [{"action": "BUY", "amount": 948711.5079999999, "date": "2026-08-14", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2020174/000186520026000080/0001865200-26-000080-index.htm"}], "latest": {"action": "BUY", "amount": 948711.5079999999, "date": "2026-08-14", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2020174/000186520026000080/0001865200-26-000080-index.htm"}}, {"who": "Neal Harmon", "who_key": "Harmon Neal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 250012.0768927, "sold": 0, "net": 250012.0768927, "trades": 2, "top_score": 65.2, "lean": "buying", "history": [{"action": "BUY", "amount": 125004.8542, "date": "2026-08-14", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2020176/000186520026000081/0001865200-26-000081-index.htm"}, {"action": "BUY", "amount": 125007.2226927, "date": "2026-08-13", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2020176/000186520026000074/0001865200-26-000074-index.htm"}], "latest": {"action": "BUY", "amount": 125004.8542, "date": "2026-08-14", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2020176/000186520026000081/0001865200-26-000081-index.htm"}}, {"who": "Seth Taylor", "who_key": "Taylor Seth", "role": "Chief Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 192.94, "sold": 0, "net": 192.94, "trades": 1, "top_score": 19.7, "lean": "buying", "history": [{"action": "BUY", "amount": 192.94, "date": "2025-09-11", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000110465925092278/0001104659-25-092278-index.htm"}], "latest": {"action": "BUY", "amount": 192.94, "date": "2025-09-11", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1865200/000110465925092278/0001104659-25-092278-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 1480600.8391927}, {"date": "2026-08-14", "net": 1320522.0041999999}, {"date": "2026-09-01", "net": 46925.3439}], "announcements": [{"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001104659-26-112974", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000083", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-17", "title": "Form EFFECT", "accession": "9999999995-26-002680", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000074", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-14", "title": "Form S-4/A", "accession": "0001104659-26-096126", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-095222", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-095221", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001865200-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001865200-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001865200-26-000050", "price_sensitive": false}, {"form": "S-4", "date": "2026-06-30", "title": "FORM S-4", "accession": "0001104659-26-079004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079001", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001865200-26-000048", "price_sensitive": true}], "performance": {"ticker": "ANGX", "has_prices": true, "summary": {"n": 8, "avg": 0.07564510058350937, "win_rate": 0.875, "best": 0.5396825396825397, "worst": -0.6269230769230769, "as_of": "2026-09-23"}, "buys": [{"who": "Sarowitz Steven I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46925.3439, "date": "2026-09-01", "score": 35.4, "ref_price": 4.34, "return": 0.11751152073732714}, {"who": "Sarowitz Steven I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 246805.642, "date": "2026-08-14", "score": 45.0, "ref_price": 4.37, "return": 0.10983981693363834}, {"who": "Harmon Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Content Officer", "amount": 948711.5079999999, "date": "2026-08-14", "score": 69.5, "ref_price": 4.37, "return": 0.10983981693363834}, {"who": "Harmon Neal", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 125004.8542, "date": "2026-08-14", "score": 58.1, "ref_price": 4.37, "return": 0.10983981693363834}, {"who": "Harmon Neal", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 125007.2226927, "date": "2026-08-13", "score": 65.2, "ref_price": 4.32, "return": 0.12268518518518502}, {"who": "Sarowitz Steven I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1355593.6165, "date": "2026-08-13", "score": 63.8, "ref_price": 4.32, "return": 0.12268518518518502}, {"who": "Sarowitz Steven I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 982574.1552, "date": "2026-05-05", "score": 65.9, "ref_price": 3.15, "return": 0.5396825396825397}, {"who": "Taylor Seth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Experience Officer", "amount": 192.94, "date": "2025-09-11", "score": 19.7, "ref_price": 13.0, "return": -0.6269230769230769}]}, "price_series": [{"date": "2022-01-31", "close": 9.85, "volume": 100.0}, {"date": "2022-02-01", "close": 9.85, "volume": null}, {"date": "2022-02-02", "close": 9.91, "volume": 305.0}, {"date": "2022-02-03", "close": 9.91, "volume": null}, {"date": "2022-02-04", "close": 9.91, "volume": null}, {"date": "2022-02-07", "close": 9.82, "volume": 5002.0}, {"date": "2022-02-08", "close": 9.92, "volume": 103.0}, {"date": "2022-02-09", "close": 9.92, "volume": null}, {"date": "2022-02-10", "close": 9.92, "volume": null}, {"date": "2022-02-11", "close": 9.8, "volume": 100.0}, {"date": "2022-02-14", "close": 9.8, "volume": null}, {"date": "2022-02-15", "close": 9.9, "volume": 505999.0}, {"date": "2022-02-16", "close": 9.9, "volume": null}, {"date": "2022-02-17", "close": 9.9, "volume": null}, {"date": "2022-02-18", "close": 9.82, "volume": 50053.0}, {"date": "2022-02-22", "close": 9.87, "volume": 5522.0}, {"date": "2022-02-23", "close": 9.82, "volume": 52350.0}, {"date": "2022-02-24", "close": 9.86, "volume": 205.0}, {"date": "2022-02-25", "close": 9.86, "volume": null}, {"date": "2022-02-28", "close": 9.86, "volume": null}, {"date": "2022-03-01", "close": 9.87, "volume": 10275.0}, {"date": "2022-03-02", "close": 9.85, "volume": 226.0}, {"date": "2022-03-03", "close": 9.865, "volume": 55313.0}, {"date": "2022-03-04", "close": 9.865, "volume": 259.0}, {"date": "2022-03-07", "close": 9.86, "volume": 39030.0}, {"date": "2022-03-08", "close": 9.85, "volume": 1476.0}, {"date": "2022-03-09", "close": 9.85, "volume": null}, {"date": "2022-03-10", "close": 9.85, "volume": null}, {"date": "2022-03-11", "close": 9.91, "volume": 196135.0}, {"date": "2022-03-14", "close": 9.91, "volume": null}, {"date": "2022-03-15", "close": 9.91, "volume": null}, {"date": "2022-03-16", "close": 9.87, "volume": 27073.0}, {"date": "2022-03-17", "close": 9.9, "volume": 1400.0}, {"date": "2022-03-18", "close": 9.93, "volume": 104.0}, {"date": "2022-03-21", "close": 9.9, "volume": 154750.0}, {"date": "2022-03-22", "close": 9.9, "volume": 446.0}, {"date": "2022-03-23", "close": 9.895, "volume": 353.0}, {"date": "2022-03-24", "close": 9.9, "volume": 400.0}, {"date": "2022-03-25", "close": 9.9, "volume": null}, {"date": "2022-03-28", "close": 9.89, "volume": 1871.0}, {"date": "2022-03-29", "close": 9.89, "volume": null}, {"date": "2022-03-30", "close": 9.89, "volume": null}, {"date": "2022-03-31", "close": 9.93, "volume": 100.0}, {"date": "2022-04-01", "close": 9.92, "volume": 300000.0}, {"date": "2022-04-04", "close": 9.91, "volume": 106389.0}, {"date": "2022-04-05", "close": 9.91, "volume": 35792.0}, {"date": "2022-04-06", "close": 9.91, "volume": 61306.0}, {"date": "2022-04-07", "close": 9.91, "volume": 50495.0}, {"date": "2022-04-08", "close": 9.9, "volume": 106.0}, {"date": "2022-04-11", "close": 9.9, "volume": null}, {"date": "2022-04-12", "close": 9.89, "volume": 1300.0}, {"date": "2022-04-13", "close": 9.89, "volume": null}, {"date": "2022-04-14", "close": 9.91, "volume": 5614.0}, {"date": "2022-04-18", "close": 9.91, "volume": null}, {"date": "2022-04-19", "close": 9.91, "volume": null}, {"date": "2022-04-20", "close": 9.97, "volume": 206.0}, {"date": "2022-04-21", "close": 9.93, "volume": 3970.0}, {"date": "2022-04-22", "close": 9.93, "volume": null}, {"date": "2022-04-25", "close": 9.98, "volume": 114.0}, {"date": "2022-04-26", "close": 9.92, "volume": 10276.0}, {"date": "2022-04-27", "close": 9.92, "volume": 600.0}, {"date": "2022-04-28", "close": 9.92, "volume": 201.0}, {"date": "2022-04-29", "close": 9.92, "volume": 432.0}, {"date": "2022-05-02", "close": 9.92, "volume": null}, {"date": "2022-05-03", "close": 9.92, "volume": null}, {"date": "2022-05-04", "close": 9.92, "volume": null}, {"date": "2022-05-05", "close": 9.92, "volume": 23592.0}, {"date": "2022-05-06", "close": 9.92, "volume": null}, {"date": "2022-05-09", "close": 9.92, "volume": 157511.0}, {"date": "2022-05-10", "close": 9.92, "volume": null}, {"date": "2022-05-11", "close": 9.91, "volume": 1734.0}, {"date": "2022-05-12", "close": 9.91, "volume": null}, {"date": "2022-05-13", "close": 9.91, "volume": null}, {"date": "2022-05-16", "close": 9.91, "volume": null}, {"date": "2022-05-17", "close": 9.91, "volume": null}, {"date": "2022-05-18", "close": 9.91, "volume": null}, {"date": "2022-05-19", "close": 9.87, "volume": 404.0}, {"date": "2022-05-20", "close": 9.87, "volume": null}, {"date": "2022-05-23", "close": 9.95, "volume": 100.0}, {"date": "2022-05-24", "close": 9.91, "volume": 2600.0}, {"date": "2022-05-25", "close": 9.91, "volume": null}, {"date": "2022-05-26", "close": 9.9, "volume": 1340.0}, {"date": "2022-05-27", "close": 9.9, "volume": 197764.0}, {"date": "2022-05-31", "close": 9.96, "volume": 116399.0}, {"date": "2022-06-01", "close": 9.92, "volume": 2574.0}, {"date": "2022-06-02", "close": 9.92, "volume": null}, {"date": "2022-06-03", "close": 9.91, "volume": 1200.0}, {"date": "2022-06-06", "close": 9.92, "volume": 1230.0}, {"date": "2022-06-07", "close": 9.94, "volume": 309.0}, {"date": "2022-06-08", "close": 9.94, "volume": null}, {"date": "2022-06-09", "close": 9.91, "volume": 21230.0}, {"date": "2022-06-10", "close": 9.93, "volume": 561.0}, {"date": "2022-06-13", "close": 9.92, "volume": 91400.0}, {"date": "2022-06-14", "close": 9.89, "volume": 651.0}, {"date": "2022-06-15", "close": 9.89, "volume": null}, {"date": "2022-06-16", "close": 9.89, "volume": 155.0}, {"date": "2022-06-17", "close": 9.89, "volume": 4200.0}, {"date": "2022-06-21", "close": 9.89, "volume": 1062115.0}, {"date": "2022-06-22", "close": 9.88, "volume": 350126.0}, {"date": "2022-06-23", "close": 9.88, "volume": null}, {"date": "2022-06-24", "close": 9.95, "volume": 1110.0}, {"date": "2022-06-27", "close": 9.87, "volume": 11172.0}, {"date": "2022-06-28", "close": 9.95, "volume": 126.0}, {"date": "2022-06-29", "close": 9.97, "volume": 4134.0}, {"date": "2022-06-30", "close": 9.92, "volume": 88401.0}, {"date": "2022-07-01", "close": 9.92, "volume": 6874.0}, {"date": "2022-07-05", "close": 9.905, "volume": 258746.0}, {"date": "2022-07-06", "close": 9.93, "volume": 199.0}, {"date": "2022-07-07", "close": 9.96, "volume": 135.0}, {"date": "2022-07-08", "close": 9.92, "volume": 1404.0}, {"date": "2022-07-11", "close": 9.92, "volume": 563.0}, {"date": "2022-07-12", "close": 9.92, "volume": null}, {"date": "2022-07-13", "close": 9.9, "volume": 107.0}, {"date": "2022-07-14", "close": 9.9, "volume": 189.0}, {"date": "2022-07-15", "close": 9.93, "volume": 305.0}, {"date": "2022-07-18", "close": 9.95, "volume": 724.0}, {"date": "2022-07-19", "close": 9.93, "volume": 71143.0}, {"date": "2022-07-20", "close": 9.93, "volume": null}, {"date": "2022-07-21", "close": 9.93, "volume": 45049.0}, {"date": "2022-07-22", "close": 9.93, "volume": 725.0}, {"date": "2022-07-25", "close": 9.93, "volume": 5044.0}, {"date": "2022-07-26", "close": 9.95, "volume": 263.0}, {"date": "2022-07-27", "close": 9.95, "volume": null}, {"date": "2022-07-28", "close": 9.95, "volume": null}, {"date": "2022-07-29", "close": 9.95, "volume": null}, {"date": "2022-08-01", "close": 9.94, "volume": 100.0}, {"date": "2022-08-02", "close": 9.95, "volume": 373.0}, {"date": "2022-08-03", "close": 9.96, "volume": 184.0}, {"date": "2022-08-04", "close": 9.95, "volume": 100.0}, {"date": "2022-08-05", "close": 9.97, "volume": 477.0}, {"date": "2022-08-08", "close": 9.96, "volume": 105.0}, {"date": "2022-08-09", "close": 9.96, "volume": 37478.0}, {"date": "2022-08-10", "close": 9.985, "volume": 188.0}, {"date": "2022-08-11", "close": 9.985, "volume": null}, {"date": "2022-08-12", "close": 9.99, "volume": 296.0}, {"date": "2022-08-15", "close": 9.97, "volume": 101.0}, {"date": "2022-08-16", "close": 9.97, "volume": null}, {"date": "2022-08-17", "close": 9.95, "volume": 132.0}, {"date": "2022-08-18", "close": 9.95, "volume": null}, {"date": "2022-08-19", "close": 9.95, "volume": null}, {"date": "2022-08-22", "close": 9.95, "volume": null}, {"date": "2022-08-23", "close": 9.95, "volume": null}, {"date": "2022-08-24", "close": 9.95, "volume": null}, {"date": "2022-08-25", "close": 10.01, "volume": 432.0}, {"date": "2022-08-26", "close": 10.01, "volume": null}, {"date": "2022-08-29", "close": 10.01, "volume": null}, {"date": "2022-08-30", "close": 9.95, "volume": 285.0}, {"date": "2022-08-31", "close": 9.95, "volume": null}, {"date": "2022-09-01", "close": 9.95, "volume": null}, {"date": "2022-09-02", "close": 10.03, "volume": 146.0}, {"date": "2022-09-06", "close": 10.03, "volume": null}, {"date": "2022-09-07", "close": 10.03, "volume": null}, {"date": "2022-09-08", "close": 10.03, "volume": null}, {"date": "2022-09-09", "close": 10.03, "volume": null}, {"date": "2022-09-12", "close": 10.03, "volume": null}, {"date": "2022-09-13", "close": 10.03, "volume": null}, {"date": "2022-09-14", "close": 9.95, "volume": 5241.0}, {"date": "2022-09-15", "close": 9.95, "volume": null}, {"date": "2022-09-16", "close": 9.95, "volume": 201.0}, {"date": "2022-09-19", "close": 9.95, "volume": null}, {"date": "2022-09-20", "close": 9.95, "volume": null}, {"date": "2022-09-21", "close": 9.95, "volume": null}, {"date": "2022-09-22", "close": 9.98, "volume": 125599.0}, {"date": "2022-09-23", "close": 10.0, "volume": 100.0}, {"date": "2022-09-26", "close": 10.0, "volume": null}, {"date": "2022-09-27", "close": 9.99, "volume": 28342.0}, {"date": "2022-09-28", "close": 10.02, "volume": 4889.0}, {"date": "2022-09-29", "close": 10.0499, "volume": 5532.0}, {"date": "2022-09-30", "close": 10.0499, "volume": null}, {"date": "2022-10-03", "close": 10.06, "volume": 100.0}, {"date": "2022-10-04", "close": 10.06, "volume": null}, {"date": "2022-10-05", "close": 10.06, "volume": null}, {"date": "2022-10-06", "close": 10.06, "volume": null}, {"date": "2022-10-07", "close": 10.05, "volume": 101.0}, {"date": "2022-10-10", "close": 10.05, "volume": null}, {"date": "2022-10-11", "close": 10.05, "volume": null}, {"date": "2022-10-12", "close": 10.02, "volume": 17508.0}, {"date": "2022-10-13", "close": 10.02, "volume": 2853.0}, {"date": "2022-10-14", "close": 10.01, "volume": 600.0}, {"date": "2022-10-17", "close": 10.01, "volume": null}, {"date": "2022-10-18", "close": 10.01, "volume": null}, {"date": "2022-10-19", "close": 10.01, "volume": null}, {"date": "2022-10-20", "close": 10.01, "volume": null}, {"date": "2022-10-21", "close": 10.01, "volume": null}, {"date": "2022-10-24", "close": 10.01, "volume": null}, {"date": "2022-10-25", "close": 10.01, "volume": null}, {"date": "2022-10-26", "close": 10.05, "volume": 105.0}, {"date": "2022-10-27", "close": 10.05, "volume": null}, {"date": "2022-10-28", "close": 10.05, "volume": null}, {"date": "2022-10-31", "close": 10.05, "volume": null}, {"date": "2022-11-01", "close": 10.05, "volume": null}, {"date": "2022-11-02", "close": 10.055, "volume": 143.0}, {"date": "2022-11-03", "close": 10.09, "volume": 515.0}, {"date": "2022-11-04", "close": 10.05, "volume": 50188.0}, {"date": "2022-11-07", "close": 10.0, "volume": 102866.0}, {"date": "2022-11-08", "close": 10.02, "volume": 10100.0}, {"date": "2022-11-09", "close": 10.02, "volume": 256.0}, {"date": "2022-11-10", "close": 10.02, "volume": 411694.0}, {"date": "2022-11-11", "close": 10.02, "volume": null}, {"date": "2022-11-14", "close": 9.99, "volume": 203.0}, {"date": "2022-11-15", "close": 9.99, "volume": null}, {"date": "2022-11-16", "close": 10.04, "volume": 631.0}, {"date": "2022-11-17", "close": 10.04, "volume": null}, {"date": "2022-11-18", "close": 10.05, "volume": 51464.0}, {"date": "2022-11-21", "close": 10.05, "volume": null}, {"date": "2022-11-22", "close": 10.05, "volume": null}, {"date": "2022-11-23", "close": 10.04, "volume": 178.0}, {"date": "2022-11-25", "close": 10.04, "volume": null}, {"date": "2022-11-28", "close": 10.04, "volume": null}, {"date": "2022-11-29", "close": 10.07, "volume": 7483.0}, {"date": "2022-11-30", "close": 10.08, "volume": 385.0}, {"date": "2022-12-01", "close": 10.09, "volume": 8743.0}, {"date": "2022-12-02", "close": 10.08, "volume": 58626.0}, {"date": "2022-12-05", "close": 10.08, "volume": 48963.0}, {"date": "2022-12-06", "close": 10.08, "volume": null}, {"date": "2022-12-07", "close": 10.08, "volume": null}, {"date": "2022-12-08", "close": 10.08, "volume": null}, {"date": "2022-12-09", "close": 10.08, "volume": null}, {"date": "2022-12-12", "close": 10.08, "volume": null}, {"date": "2022-12-13", "close": 10.08, "volume": null}, {"date": "2022-12-14", "close": 10.08, "volume": null}, {"date": "2022-12-15", "close": 10.08, "volume": null}, {"date": "2022-12-16", "close": 10.08, "volume": 9449.0}, {"date": "2022-12-19", "close": 10.11, "volume": 4144.0}, {"date": "2022-12-20", "close": 10.11, "volume": null}, {"date": "2022-12-21", "close": 10.11, "volume": null}, {"date": "2022-12-22", "close": 10.11, "volume": 1542.0}, {"date": "2022-12-23", "close": 10.11, "volume": 709.0}, {"date": "2022-12-27", "close": 10.11, "volume": null}, {"date": "2022-12-28", "close": 10.13, "volume": 239.0}, {"date": "2022-12-29", "close": 10.13, "volume": null}, {"date": "2022-12-30", "close": 10.18, "volume": 601.0}, {"date": "2023-01-03", "close": 10.15, "volume": 406789.0}, {"date": "2023-01-04", "close": 10.18, "volume": 501.0}, {"date": "2023-01-05", "close": 10.19, "volume": 25645.0}, {"date": "2023-01-06", "close": 10.19, "volume": 702.0}, {"date": "2023-01-09", "close": 10.2, "volume": 19646.0}, {"date": "2023-01-10", "close": 10.2, "volume": 401.0}, {"date": "2023-01-11", "close": 10.23, "volume": 360322.0}, {"date": "2023-01-12", "close": 10.24, "volume": 557400.0}, {"date": "2023-01-13", "close": 10.25, "volume": 31202.0}, {"date": "2023-01-17", "close": 10.25, "volume": null}, {"date": "2023-01-18", "close": 10.23, "volume": 1100.0}, {"date": "2023-01-19", "close": 10.25, "volume": 14165.0}, {"date": "2023-01-20", "close": 10.25, "volume": null}, {"date": "2023-01-23", "close": 10.22, "volume": 144.0}, {"date": "2023-01-24", "close": 10.22, "volume": 21352.0}, {"date": "2023-01-25", "close": 10.235, "volume": 5096.0}, {"date": "2023-01-26", "close": 10.24, "volume": 2202.0}, {"date": "2023-01-27", "close": 10.25, "volume": 11101.0}, {"date": "2023-01-30", "close": 10.25, "volume": null}, {"date": "2023-01-31", "close": 10.25, "volume": null}, {"date": "2023-02-01", "close": 10.26, "volume": 95542.0}, {"date": "2023-02-02", "close": 10.26, "volume": 3731.0}, {"date": "2023-02-03", "close": 10.27, "volume": 17016.0}, {"date": "2023-02-06", "close": 10.27, "volume": 26285.0}, {"date": "2023-02-07", "close": 10.29, "volume": 110.0}, {"date": "2023-02-08", "close": 10.28, "volume": 321403.0}, {"date": "2023-02-09", "close": 10.28, "volume": 284139.0}, {"date": "2023-02-10", "close": 10.28, "volume": 396.0}, {"date": "2023-02-13", "close": 10.28, "volume": null}, {"date": "2023-02-14", "close": 10.29, "volume": 300.0}, {"date": "2023-02-15", "close": 10.28, "volume": 726.0}, {"date": "2023-02-16", "close": 10.29, "volume": 42762.0}, {"date": "2023-02-17", "close": 10.29, "volume": 775.0}, {"date": "2023-02-21", "close": 10.3, "volume": 575014.0}, {"date": "2023-02-22", "close": 10.3, "volume": 81808.0}, {"date": "2023-02-23", "close": 10.3, "volume": 189415.0}, {"date": "2023-02-24", "close": 10.31, "volume": 12275.0}, {"date": "2023-02-27", "close": 10.32, "volume": 55695.0}, {"date": "2023-02-28", "close": 10.33, "volume": 228592.0}, {"date": "2023-03-01", "close": 10.325, "volume": 50700.0}, {"date": "2023-03-02", "close": 10.33, "volume": 102795.0}, {"date": "2023-03-03", "close": 10.33, "volume": null}, {"date": "2023-03-06", "close": 10.33, "volume": 109197.0}, {"date": "2023-03-07", "close": 10.33, "volume": 20650.0}, {"date": "2023-03-08", "close": 10.35, "volume": 20915.0}, {"date": "2023-03-09", "close": 10.35, "volume": 16451.0}, {"date": "2023-03-10", "close": 10.33, "volume": 17629.0}, {"date": "2023-03-13", "close": 10.33, "volume": 1624.0}, {"date": "2023-03-14", "close": 10.33, "volume": 380504.0}, {"date": "2023-03-15", "close": 10.33, "volume": 1825.0}, {"date": "2023-03-16", "close": 10.33, "volume": 16911.0}, {"date": "2023-03-17", "close": 10.33, "volume": 14634.0}, {"date": "2023-03-20", "close": 10.38, "volume": 320.0}, {"date": "2023-03-21", "close": 10.34, "volume": 3454.0}, {"date": "2023-03-22", "close": 10.34, "volume": null}, {"date": "2023-03-23", "close": 10.34, "volume": null}, {"date": "2023-03-24", "close": 10.37, "volume": 100.0}, {"date": "2023-03-27", "close": 10.355, "volume": 101.0}, {"date": "2023-03-28", "close": 10.37, "volume": 9588.0}, {"date": "2023-03-29", "close": 10.35, "volume": 34267.0}, {"date": "2023-03-30", "close": 10.35, "volume": 15760.0}, {"date": "2023-03-31", "close": 10.4, "volume": 200.0}, {"date": "2023-04-03", "close": 10.37, "volume": 518.0}, {"date": "2023-04-04", "close": 10.36, "volume": 4841.0}, {"date": "2023-04-05", "close": 10.365, "volume": 600.0}, {"date": "2023-04-06", "close": 10.36, "volume": 1580.0}, {"date": "2023-04-10", "close": 10.38, "volume": 12134.0}, {"date": "2023-04-11", "close": 10.385, "volume": 287705.0}, {"date": "2023-04-12", "close": 10.38, "volume": 600200.0}, {"date": "2023-04-13", "close": 10.38, "volume": null}, {"date": "2023-04-14", "close": 10.38, "volume": 30226.0}, {"date": "2023-04-17", "close": 10.38, "volume": 26793.0}, {"date": "2023-04-18", "close": 10.38, "volume": null}, {"date": "2023-04-19", "close": 10.38, "volume": 4389.0}, {"date": "2023-04-20", "close": 10.39, "volume": 1049384.0}, {"date": "2023-04-21", "close": 10.4, "volume": 19600.0}, {"date": "2023-04-24", "close": 10.39, "volume": 6802.0}, {"date": "2023-04-25", "close": 10.4, "volume": 794030.0}, {"date": "2023-04-26", "close": 10.4, "volume": 1486615.0}, {"date": "2023-04-27", "close": 10.4, "volume": 2941.0}, {"date": "2023-04-28", "close": 10.4, "volume": 821.0}, {"date": "2023-05-01", "close": 10.4001, "volume": 214.0}, {"date": "2023-05-02", "close": 10.42, "volume": 16222.0}, {"date": "2023-05-03", "close": 10.42, "volume": 3014.0}, {"date": "2023-05-04", "close": 10.42, "volume": null}, {"date": "2023-05-05", "close": 10.42, "volume": 724.0}, {"date": "2023-05-08", "close": 10.42, "volume": null}, {"date": "2023-05-09", "close": 10.43, "volume": 21404.0}, {"date": "2023-05-10", "close": 10.43, "volume": null}, {"date": "2023-05-11", "close": 10.43, "volume": 5000.0}, {"date": "2023-05-12", "close": 10.43, "volume": null}, {"date": "2023-05-15", "close": 10.43, "volume": null}, {"date": "2023-05-16", "close": 10.43, "volume": null}, {"date": "2023-05-17", "close": 10.43, "volume": null}, {"date": "2023-05-18", "close": 10.43, "volume": null}, {"date": "2023-05-19", "close": 10.43, "volume": 300.0}, {"date": "2023-05-22", "close": 10.44, "volume": 464870.0}, {"date": "2023-05-23", "close": 10.435, "volume": 60710.0}, {"date": "2023-05-24", "close": 10.435, "volume": 12488.0}, {"date": "2023-05-25", "close": 10.44, "volume": 10405.0}, {"date": "2023-05-26", "close": 10.44, "volume": null}, {"date": "2023-05-30", "close": 10.48, "volume": 3237529.0}, {"date": "2023-05-31", "close": 10.48, "volume": 1807954.0}, {"date": "2023-06-01", "close": 10.48, "volume": 3995394.0}, {"date": "2023-06-02", "close": 10.485, "volume": 12214.0}, {"date": "2023-06-05", "close": 10.485, "volume": null}, {"date": "2023-06-06", "close": 10.52, "volume": 8881.0}, {"date": "2023-06-07", "close": 10.46, "volume": 651.0}, {"date": "2023-06-08", "close": 10.54, "volume": 2503.0}, {"date": "2023-06-09", "close": 10.54, "volume": null}, {"date": "2023-06-12", "close": 10.54, "volume": null}, {"date": "2023-06-13", "close": 10.55, "volume": 83231.0}, {"date": "2023-06-14", "close": 10.52, "volume": 299.0}, {"date": "2023-06-15", "close": 10.51, "volume": 692.0}, {"date": "2023-06-16", "close": 10.47, "volume": 1061.0}, {"date": "2023-06-20", "close": 10.47, "volume": 23458.0}, {"date": "2023-06-21", "close": 10.4, "volume": 216.0}, {"date": "2023-06-22", "close": 10.44, "volume": 27685.0}, {"date": "2023-06-23", "close": 10.44, "volume": null}, {"date": "2023-06-26", "close": 10.46, "volume": 10530.0}, {"date": "2023-06-27", "close": 10.47, "volume": 2672.0}, {"date": "2023-06-28", "close": 10.47, "volume": null}, {"date": "2023-06-29", "close": 10.47, "volume": null}, {"date": "2023-06-30", "close": 10.52, "volume": 622.0}, {"date": "2023-07-03", "close": 10.5, "volume": 1087.0}, {"date": "2023-07-05", "close": 10.51, "volume": 259.0}, {"date": "2023-07-06", "close": 10.51, "volume": null}, {"date": "2023-07-07", "close": 10.51, "volume": null}, {"date": "2023-07-10", "close": 10.5, "volume": 383.0}, {"date": "2023-07-11", "close": 10.54, "volume": 202.0}, {"date": "2023-07-12", "close": 10.6, "volume": 527.0}, {"date": "2023-07-13", "close": 10.53, "volume": 90027.0}, {"date": "2023-07-14", "close": 10.52, "volume": 4004.0}, {"date": "2023-07-17", "close": 10.52, "volume": 3940.0}, {"date": "2023-07-18", "close": 10.52, "volume": null}, {"date": "2023-07-19", "close": 10.56, "volume": 101.0}, {"date": "2023-07-20", "close": 10.56, "volume": null}, {"date": "2023-07-21", "close": 10.56, "volume": null}, {"date": "2023-07-24", "close": 10.56, "volume": null}, {"date": "2023-07-25", "close": 10.52, "volume": 3043.0}, {"date": "2023-07-26", "close": 10.48, "volume": 457333.0}, {"date": "2023-07-27", "close": 10.48, "volume": 2187.0}, {"date": "2023-07-28", "close": 10.48, "volume": null}, {"date": "2023-07-31", "close": 10.57, "volume": 1330.0}, {"date": "2023-08-01", "close": 10.57, "volume": null}, {"date": "2023-08-02", "close": 10.57, "volume": null}, {"date": "2023-08-03", "close": 10.6, "volume": 265.0}, {"date": "2023-08-04", "close": 10.6, "volume": null}, {"date": "2023-08-07", "close": 10.48, "volume": 101.0}, {"date": "2023-08-08", "close": 10.54, "volume": 2001.0}, {"date": "2023-08-09", "close": 10.51, "volume": 3752.0}, {"date": "2023-08-10", "close": 10.54, "volume": 118.0}, {"date": "2023-08-11", "close": 10.5099, "volume": 601.0}, {"date": "2023-08-14", "close": 10.5099, "volume": null}, {"date": "2023-08-15", "close": 10.5099, "volume": null}, {"date": "2023-08-16", "close": 10.5099, "volume": null}, {"date": "2023-08-17", "close": 10.51, "volume": 634.0}, {"date": "2023-08-18", "close": 10.51, "volume": null}, {"date": "2023-08-21", "close": 10.51, "volume": 2735.0}, {"date": "2023-08-22", "close": 10.51, "volume": null}, {"date": "2023-08-23", "close": 10.51, "volume": null}, {"date": "2023-08-24", "close": 10.51, "volume": 256.0}, {"date": "2023-08-25", "close": 10.51, "volume": 2188.0}, {"date": "2023-08-28", "close": 10.51, "volume": 139.0}, {"date": "2023-08-29", "close": 10.51, "volume": null}, {"date": "2023-08-30", "close": 10.51, "volume": null}, {"date": "2023-08-31", "close": 10.51, "volume": null}, {"date": "2023-09-01", "close": 10.51, "volume": null}, {"date": "2023-09-05", "close": 10.54, "volume": 100.0}, {"date": "2023-09-06", "close": 10.54, "volume": 272.0}, {"date": "2023-09-07", "close": 10.54, "volume": 214.0}, {"date": "2023-09-08", "close": 10.54, "volume": null}, {"date": "2023-09-11", "close": 10.54, "volume": null}, {"date": "2023-09-12", "close": 10.53, "volume": 10392.0}, {"date": "2023-09-13", "close": 10.6, "volume": 104.0}, {"date": "2023-09-14", "close": 10.6, "volume": null}, {"date": "2023-09-15", "close": 10.54, "volume": 124.0}, {"date": "2023-09-18", "close": 10.54, "volume": null}, {"date": "2023-09-19", "close": 10.54, "volume": null}, {"date": "2023-09-20", "close": 10.57, "volume": 1540.0}, {"date": "2023-09-21", "close": 10.58, "volume": 335.0}, {"date": "2023-09-22", "close": 10.58, "volume": null}, {"date": "2023-09-25", "close": 10.58, "volume": null}, {"date": "2023-09-26", "close": 10.6, "volume": 1790.0}, {"date": "2023-09-27", "close": 10.6, "volume": 218.0}, {"date": "2023-09-28", "close": 10.56, "volume": 182.0}, {"date": "2023-09-29", "close": 10.56, "volume": null}, {"date": "2023-10-02", "close": 10.6, "volume": 101.0}, {"date": "2023-10-03", "close": 10.6, "volume": null}, {"date": "2023-10-04", "close": 10.56, "volume": 43839.0}, {"date": "2023-10-05", "close": 10.56, "volume": 250121.0}, {"date": "2023-10-06", "close": 10.56, "volume": 400.0}, {"date": "2023-10-09", "close": 10.57, "volume": 22768.0}, {"date": "2023-10-10", "close": 10.57, "volume": 6023.0}, {"date": "2023-10-11", "close": 10.57, "volume": null}, {"date": "2023-10-12", "close": 10.57, "volume": null}, {"date": "2023-10-13", "close": 10.61, "volume": 428855.0}, {"date": "2023-10-16", "close": 10.6, "volume": 125108.0}, {"date": "2023-10-17", "close": 10.6, "volume": 191087.0}, {"date": "2023-10-18", "close": 10.6, "volume": 260075.0}, {"date": "2023-10-19", "close": 10.6, "volume": 14247.0}, {"date": "2023-10-20", "close": 10.59, "volume": 187270.0}, {"date": "2023-10-23", "close": 10.59, "volume": null}, {"date": "2023-10-24", "close": 10.6, "volume": 79000.0}, {"date": "2023-10-25", "close": 10.59, "volume": 900.0}, {"date": "2023-10-26", "close": 10.59, "volume": 752.0}, {"date": "2023-10-27", "close": 10.6, "volume": 910.0}, {"date": "2023-10-30", "close": 10.59, "volume": 943.0}, {"date": "2023-10-31", "close": 10.59, "volume": null}, {"date": "2023-11-01", "close": 10.59, "volume": 90010.0}, {"date": "2023-11-02", "close": 10.59, "volume": null}, {"date": "2023-11-03", "close": 10.59, "volume": null}, {"date": "2023-11-06", "close": 10.6, "volume": 200.0}, {"date": "2023-11-07", "close": 10.619, "volume": 65133.0}, {"date": "2023-11-08", "close": 10.6, "volume": 29822.0}, {"date": "2023-11-09", "close": 10.6, "volume": null}, {"date": "2023-11-10", "close": 10.64, "volume": 15978.0}, {"date": "2023-11-13", "close": 10.63, "volume": 60561.0}, {"date": "2023-11-14", "close": 10.6, "volume": 63021.0}, {"date": "2023-11-15", "close": 10.61, "volume": 76132.0}, {"date": "2023-11-16", "close": 10.61, "volume": null}, {"date": "2023-11-17", "close": 10.62, "volume": 31896.0}, {"date": "2023-11-20", "close": 10.63, "volume": 9475.0}, {"date": "2023-11-21", "close": 10.63, "volume": 13634.0}, {"date": "2023-11-22", "close": 10.63, "volume": null}, {"date": "2023-11-24", "close": 10.63, "volume": 33500.0}, {"date": "2023-11-27", "close": 10.64, "volume": 42745.0}, {"date": "2023-11-28", "close": 10.62, "volume": 402569.0}, {"date": "2023-11-29", "close": 10.62, "volume": null}, {"date": "2023-11-30", "close": 10.63, "volume": 19401.0}, {"date": "2023-12-01", "close": 10.62, "volume": 27663.0}, {"date": "2023-12-04", "close": 10.62, "volume": 6306.0}, {"date": "2023-12-05", "close": 10.63, "volume": 1025.0}, {"date": "2023-12-06", "close": 10.63, "volume": 5044.0}, {"date": "2023-12-07", "close": 10.63, "volume": 5233.0}, {"date": "2023-12-08", "close": 10.63, "volume": 1182.0}, {"date": "2023-12-11", "close": 10.625, "volume": 20617.0}, {"date": "2023-12-12", "close": 10.62, "volume": 212.0}, {"date": "2023-12-13", "close": 10.615, "volume": 33821.0}, {"date": "2023-12-14", "close": 10.62, "volume": 46373.0}, {"date": "2023-12-15", "close": 10.62, "volume": null}, {"date": "2023-12-18", "close": 10.62, "volume": null}, {"date": "2023-12-19", "close": 10.62, "volume": null}, {"date": "2023-12-20", "close": 10.62, "volume": null}, {"date": "2023-12-21", "close": 10.62, "volume": null}, {"date": "2023-12-22", "close": 10.62, "volume": 102.0}, {"date": "2023-12-26", "close": 10.62, "volume": 1076.0}, {"date": "2023-12-27", "close": 10.62, "volume": null}, {"date": "2023-12-28", "close": 10.635, "volume": 709.0}, {"date": "2023-12-29", "close": 10.635, "volume": null}, {"date": "2024-01-02", "close": 10.65, "volume": 19100.0}, {"date": "2024-01-03", "close": 10.65, "volume": null}, {"date": "2024-01-04", "close": 10.65, "volume": null}, {"date": "2024-01-05", "close": 10.63, "volume": 290.0}, {"date": "2024-01-08", "close": 10.64, "volume": 666413.0}, {"date": "2024-01-09", "close": 10.65, "volume": 103618.0}, {"date": "2024-01-10", "close": 10.65, "volume": null}, {"date": "2024-01-11", "close": 10.65, "volume": null}, {"date": "2024-01-12", "close": 10.65, "volume": null}, {"date": "2024-01-16", "close": 10.65, "volume": 129.0}, {"date": "2024-01-17", "close": 10.65, "volume": null}, {"date": "2024-01-18", "close": 10.65, "volume": null}, {"date": "2024-01-19", "close": 10.69, "volume": 3076.0}, {"date": "2024-01-22", "close": 10.65, "volume": 193.0}, {"date": "2024-01-23", "close": 10.65, "volume": 165.0}, {"date": "2024-01-24", "close": 10.64, "volume": 1115.0}, {"date": "2024-01-25", "close": 10.65, "volume": 100.0}, {"date": "2024-01-26", "close": 10.65, "volume": 321.0}, {"date": "2024-01-29", "close": 10.65, "volume": null}, {"date": "2024-01-30", "close": 10.69, "volume": 55047.0}, {"date": "2024-01-31", "close": 10.69, "volume": 30329.0}, {"date": "2024-02-01", "close": 10.69, "volume": null}, {"date": "2024-02-02", "close": 10.69, "volume": 53200.0}, {"date": "2024-02-05", "close": 10.7, "volume": 74899.0}, {"date": "2024-02-06", "close": 10.7, "volume": null}, {"date": "2024-02-07", "close": 10.69, "volume": 132.0}, {"date": "2024-02-08", "close": 10.69, "volume": null}, {"date": "2024-02-09", "close": 10.69, "volume": 3385.0}, {"date": "2024-02-12", "close": 10.69, "volume": null}, {"date": "2024-02-13", "close": 10.73, "volume": 189.0}, {"date": "2024-02-14", "close": 10.73, "volume": null}, {"date": "2024-02-15", "close": 10.73, "volume": null}, {"date": "2024-02-16", "close": 10.73, "volume": 1629.0}, {"date": "2024-02-20", "close": 10.7, "volume": 445.0}, {"date": "2024-02-21", "close": 10.71, "volume": 3432.0}, {"date": "2024-02-22", "close": 10.7, "volume": 126.0}, {"date": "2024-02-23", "close": 10.7, "volume": 165.0}, {"date": "2024-02-26", "close": 10.72, "volume": 1568.0}, {"date": "2024-02-27", "close": 10.75, "volume": 3272.0}, {"date": "2024-02-28", "close": 10.72, "volume": 2738.0}, {"date": "2024-02-29", "close": 10.72, "volume": null}, {"date": "2024-03-01", "close": 10.72, "volume": null}, {"date": "2024-03-04", "close": 10.72, "volume": 392.0}, {"date": "2024-03-05", "close": 10.72, "volume": 149.0}, {"date": "2024-03-06", "close": 10.72, "volume": 1861.0}, {"date": "2024-03-07", "close": 10.79, "volume": 116673.0}, {"date": "2024-03-08", "close": 10.85, "volume": 15717.0}, {"date": "2024-03-11", "close": 10.81, "volume": 398.0}, {"date": "2024-03-12", "close": 11.0348, "volume": 1434.0}, {"date": "2024-03-13", "close": 11.51, "volume": 493.0}, {"date": "2024-03-14", "close": 10.92, "volume": 5031.0}, {"date": "2024-03-15", "close": 10.92, "volume": null}, {"date": "2024-03-18", "close": 10.86, "volume": 1680.0}, {"date": "2024-03-19", "close": 10.86, "volume": null}, {"date": "2024-03-20", "close": 10.86, "volume": 228.0}, {"date": "2024-03-21", "close": 10.86, "volume": 217.0}, {"date": "2024-03-22", "close": 11.035, "volume": null}, {"date": "2024-03-25", "close": 10.8, "volume": 120.0}, {"date": "2024-03-26", "close": 10.8, "volume": null}, {"date": "2024-03-27", "close": 10.8, "volume": null}, {"date": "2024-03-28", "close": 10.8, "volume": null}, {"date": "2024-04-01", "close": 10.8, "volume": null}, {"date": "2024-04-02", "close": 10.8, "volume": null}, {"date": "2024-04-03", "close": 10.8, "volume": null}, {"date": "2024-04-04", "close": 10.8, "volume": null}, {"date": "2024-04-05", "close": 10.8, "volume": null}, {"date": "2024-04-08", "close": 10.8, "volume": null}, {"date": "2024-04-09", "close": 10.8, "volume": null}, {"date": "2024-04-10", "close": 10.8, "volume": null}, {"date": "2024-04-11", "close": 10.8, "volume": null}, {"date": "2024-04-12", "close": 10.8, "volume": 100.0}, {"date": "2024-04-15", "close": 10.8, "volume": null}, {"date": "2024-04-16", "close": 10.8, "volume": null}, {"date": "2024-04-17", "close": 10.8, "volume": null}, {"date": "2024-04-18", "close": 10.8, "volume": null}, {"date": "2024-04-19", "close": 10.8, "volume": null}, {"date": "2024-04-22", "close": 10.8, "volume": null}, {"date": "2024-04-23", "close": 10.8, "volume": null}, {"date": "2024-04-24", "close": 10.8, "volume": null}, {"date": "2024-04-25", "close": 10.8, "volume": null}, {"date": "2024-04-26", "close": 10.8, "volume": null}, {"date": "2024-04-29", "close": 10.95, "volume": 4200.0}, {"date": "2024-04-30", "close": 10.95, "volume": null}, {"date": "2024-05-01", "close": 10.95, "volume": null}, {"date": "2024-05-02", "close": 10.92, "volume": 1407.0}, {"date": "2024-05-03", "close": 10.92, "volume": null}, {"date": "2024-05-06", "close": 10.95, "volume": 273.0}, {"date": "2024-05-07", "close": 10.95, "volume": null}, {"date": "2024-05-08", "close": 11.5, "volume": 145.0}, {"date": "2024-05-09", "close": 11.5, "volume": null}, {"date": "2024-05-10", "close": 11.5, "volume": null}, {"date": "2024-05-13", "close": 11.5, "volume": null}, {"date": "2024-05-14", "close": 11.5, "volume": null}, {"date": "2024-05-15", "close": 11.5, "volume": null}, {"date": "2024-05-16", "close": 11.5, "volume": null}, {"date": "2024-05-17", "close": 11.5, "volume": null}, {"date": "2024-05-20", "close": 11.5, "volume": null}, {"date": "2024-05-21", "close": 11.5, "volume": null}, {"date": "2024-05-22", "close": 11.5, "volume": null}, {"date": "2024-05-23", "close": 11.5, "volume": null}, {"date": "2024-05-24", "close": 11.5, "volume": null}, {"date": "2024-05-28", "close": 11.5, "volume": null}, {"date": "2024-05-29", "close": 11.5, "volume": null}, {"date": "2024-05-30", "close": 11.5, "volume": null}, {"date": "2024-05-31", "close": 10.99, "volume": 1000.0}, {"date": "2024-06-03", "close": 10.99, "volume": null}, {"date": "2024-06-04", "close": 10.99, "volume": null}, {"date": "2024-06-05", "close": 10.99, "volume": null}, {"date": "2024-06-06", "close": 10.99, "volume": null}, {"date": "2024-06-07", "close": 10.99, "volume": null}, {"date": "2024-06-10", "close": 10.99, "volume": null}, {"date": "2024-06-11", "close": 10.99, "volume": null}, {"date": "2024-06-12", "close": 10.99, "volume": null}, {"date": "2024-06-13", "close": 10.99, "volume": null}, {"date": "2024-06-14", "close": 10.99, "volume": null}, {"date": "2024-06-17", "close": 10.99, "volume": null}, {"date": "2024-06-18", "close": 10.99, "volume": null}, {"date": "2024-06-20", "close": 10.99, "volume": null}, {"date": "2024-06-21", "close": 10.99, "volume": null}, {"date": "2024-06-24", "close": 10.99, "volume": null}, {"date": "2024-06-25", "close": 10.99, "volume": null}, {"date": "2024-06-26", "close": 10.99, "volume": null}, {"date": "2024-06-27", "close": 10.99, "volume": null}, {"date": "2024-06-28", "close": 10.99, "volume": null}, {"date": "2024-07-01", "close": 10.89, "volume": 100.0}, {"date": "2024-07-02", "close": 10.89, "volume": null}, {"date": "2024-07-03", "close": 10.89, "volume": null}, {"date": "2024-07-05", "close": 10.89, "volume": null}, {"date": "2024-07-08", "close": 10.89, "volume": null}, {"date": "2024-07-09", "close": 10.89, "volume": null}, {"date": "2024-07-10", "close": 10.89, "volume": null}, {"date": "2024-07-11", "close": 10.89, "volume": null}, {"date": "2024-07-12", "close": 10.89, "volume": null}, {"date": "2024-07-15", "close": 10.89, "volume": null}, {"date": "2024-07-16", "close": 10.89, "volume": null}, {"date": "2024-07-17", "close": 10.89, "volume": null}, {"date": "2024-07-18", "close": 10.89, "volume": null}, {"date": "2024-07-19", "close": 10.89, "volume": null}, {"date": "2024-07-22", "close": 10.89, "volume": null}, {"date": "2024-07-23", "close": 10.89, "volume": null}, {"date": "2024-07-24", "close": 10.89, "volume": null}, {"date": "2024-07-25", "close": 10.89, "volume": null}, {"date": "2024-07-26", "close": 10.89, "volume": null}, {"date": "2024-07-29", "close": 10.89, "volume": null}, {"date": "2024-07-30", "close": 10.89, "volume": null}, {"date": "2024-07-31", "close": 10.89, "volume": null}, {"date": "2024-08-01", "close": 10.89, "volume": null}, {"date": "2024-08-02", "close": 10.89, "volume": null}, {"date": "2024-08-05", "close": 10.89, "volume": null}, {"date": "2024-08-06", "close": 10.99, "volume": 1280.0}, {"date": "2024-08-07", "close": 10.99, "volume": null}, {"date": "2024-08-08", "close": 10.99, "volume": null}, {"date": "2024-08-09", "close": 10.99, "volume": null}, {"date": "2024-08-12", "close": 10.99, "volume": null}, {"date": "2024-08-13", "close": 10.99, "volume": null}, {"date": "2024-08-14", "close": 10.99, "volume": null}, {"date": "2024-08-15", "close": 10.99, "volume": null}, {"date": "2024-08-16", "close": 10.99, "volume": null}, {"date": "2024-08-19", "close": 10.99, "volume": null}, {"date": "2024-08-20", "close": 10.99, "volume": null}, {"date": "2024-08-21", "close": 10.99, "volume": null}, {"date": "2024-08-22", "close": 10.99, "volume": null}, {"date": "2024-08-23", "close": 10.99, "volume": null}, {"date": "2024-08-26", "close": 10.99, "volume": null}, {"date": "2024-08-27", "close": 10.99, "volume": null}, {"date": "2024-08-28", "close": 10.99, "volume": null}, {"date": "2024-08-29", "close": 10.99, "volume": null}, {"date": "2024-08-30", "close": 10.99, "volume": null}, {"date": "2024-09-03", "close": 10.99, "volume": null}, {"date": "2024-09-04", "close": 10.99, "volume": null}, {"date": "2024-09-05", "close": 10.99, "volume": null}, {"date": "2024-09-06", "close": 10.99, "volume": null}, {"date": "2024-09-09", "close": 10.99, "volume": null}, {"date": "2024-09-10", "close": 10.99, "volume": null}, {"date": "2024-09-11", "close": 11.1, "volume": 42000.0}, {"date": "2024-09-12", "close": 11.15, "volume": 7843.0}, {"date": "2024-09-13", "close": 11.2, "volume": 8647.0}, {"date": "2024-09-16", "close": 10.81, "volume": 3020.0}, {"date": "2024-09-17", "close": 10.81, "volume": null}, {"date": "2024-09-18", "close": 10.81, "volume": null}, {"date": "2024-09-19", "close": 10.81, "volume": null}, {"date": "2024-09-20", "close": 10.9, "volume": 1000.0}, {"date": "2024-09-23", "close": 11.05, "volume": 954.0}, {"date": "2024-09-24", "close": 11.0, "volume": 131.0}, {"date": "2024-09-25", "close": 11.0, "volume": null}, {"date": "2024-09-26", "close": 11.0, "volume": null}, {"date": "2024-09-27", "close": 11.0, "volume": null}, {"date": "2024-09-30", "close": 11.0, "volume": 5007.0}, {"date": "2024-10-01", "close": 11.0, "volume": null}, {"date": "2024-10-02", "close": 11.0, "volume": null}, {"date": "2024-10-03", "close": 11.0, "volume": null}, {"date": "2024-10-04", "close": 11.0, "volume": null}, {"date": "2024-10-07", "close": 11.0, "volume": null}, {"date": "2024-10-08", "close": 11.0, "volume": null}, {"date": "2024-10-09", "close": 11.0, "volume": null}, {"date": "2024-10-10", "close": 11.0, "volume": null}, {"date": "2024-10-11", "close": 11.0, "volume": null}, {"date": "2024-10-14", "close": 11.0, "volume": null}, {"date": "2024-10-15", "close": 11.0, "volume": null}, {"date": "2024-10-16", "close": 11.0, "volume": null}, {"date": "2024-10-17", "close": 11.0, "volume": null}, {"date": "2024-10-18", "close": 11.0, "volume": null}, {"date": "2024-10-21", "close": 11.0, "volume": null}, {"date": "2024-10-22", "close": 11.0, "volume": null}, {"date": "2024-10-23", "close": 11.0, "volume": null}, {"date": "2024-10-24", "close": 11.0, "volume": null}, {"date": "2024-10-25", "close": 11.09, "volume": 1129.0}, {"date": "2024-10-28", "close": 11.08, "volume": 631.0}, {"date": "2024-10-29", "close": 11.0611, "volume": 365.0}, {"date": "2024-10-30", "close": 11.0611, "volume": null}, {"date": "2024-10-31", "close": 11.09, "volume": 270.0}, {"date": "2024-11-01", "close": 11.0684, "volume": 642.0}, {"date": "2024-11-04", "close": 11.0684, "volume": null}, {"date": "2024-11-05", "close": 11.19, "volume": 200.0}, {"date": "2024-11-06", "close": 11.25, "volume": 600.0}, {"date": "2024-11-07", "close": 11.01, "volume": 100.0}, {"date": "2024-11-08", "close": 11.01, "volume": null}, {"date": "2024-11-11", "close": 11.01, "volume": 329.0}, {"date": "2024-11-12", "close": 11.01, "volume": null}, {"date": "2024-11-13", "close": 11.14, "volume": 273.0}, {"date": "2024-11-14", "close": 11.167, "volume": 100.0}, {"date": "2024-11-15", "close": 11.167, "volume": null}, {"date": "2024-11-18", "close": 11.167, "volume": null}, {"date": "2024-11-19", "close": 11.167, "volume": null}, {"date": "2024-11-20", "close": 11.167, "volume": null}, {"date": "2024-11-21", "close": 11.167, "volume": null}, {"date": "2024-11-22", "close": 11.167, "volume": null}, {"date": "2024-11-25", "close": 11.24, "volume": 200.0}, {"date": "2024-11-26", "close": 11.213, "volume": 200.0}, {"date": "2024-11-27", "close": 11.213, "volume": null}, {"date": "2024-11-29", "close": 11.213, "volume": null}, {"date": "2024-12-02", "close": 11.213, "volume": null}, {"date": "2024-12-03", "close": 11.213, "volume": null}, {"date": "2024-12-04", "close": 11.213, "volume": null}, {"date": "2024-12-05", "close": 11.213, "volume": null}, {"date": "2024-12-06", "close": 11.213, "volume": null}, {"date": "2024-12-09", "close": 11.185, "volume": 226.0}, {"date": "2024-12-10", "close": 11.185, "volume": null}, {"date": "2024-12-11", "close": 11.185, "volume": null}, {"date": "2024-12-12", "close": 11.185, "volume": null}, {"date": "2024-12-13", "close": 11.15, "volume": 100.0}, {"date": "2024-12-16", "close": 11.15, "volume": null}, {"date": "2024-12-17", "close": 11.15, "volume": 2250.0}, {"date": "2024-12-18", "close": 11.15, "volume": null}, {"date": "2024-12-19", "close": 11.1425, "volume": 200.0}, {"date": "2024-12-20", "close": 11.1425, "volume": null}, {"date": "2024-12-23", "close": 11.14, "volume": 100.0}, {"date": "2024-12-24", "close": 11.14, "volume": null}, {"date": "2024-12-26", "close": 11.14, "volume": null}, {"date": "2024-12-27", "close": 11.14, "volume": null}, {"date": "2024-12-30", "close": 11.14, "volume": null}, {"date": "2024-12-31", "close": 11.14, "volume": null}, {"date": "2025-01-02", "close": 11.14, "volume": 200.0}, {"date": "2025-01-03", "close": 11.14, "volume": null}, {"date": "2025-01-06", "close": 11.14, "volume": 170.0}, {"date": "2025-01-07", "close": 11.14, "volume": null}, {"date": "2025-01-08", "close": 11.14, "volume": null}, {"date": "2025-01-10", "close": 11.14, "volume": null}, {"date": "2025-01-13", "close": 11.39, "volume": 718.0}, {"date": "2025-01-14", "close": 11.205, "volume": 300.0}, {"date": "2025-01-15", "close": 11.205, "volume": null}, {"date": "2025-01-16", "close": 11.205, "volume": null}, {"date": "2025-01-17", "close": 11.205, "volume": null}, {"date": "2025-01-21", "close": 11.4, "volume": 105.0}, {"date": "2025-01-22", "close": 11.4, "volume": null}, {"date": "2025-01-23", "close": 11.21, "volume": 210.0}, {"date": "2025-01-24", "close": 11.21, "volume": null}, {"date": "2025-01-27", "close": 11.21, "volume": null}, {"date": "2025-01-28", "close": 11.21, "volume": null}, {"date": "2025-01-29", "close": 11.21, "volume": null}, {"date": "2025-01-30", "close": 11.21, "volume": null}, {"date": "2025-01-31", "close": 11.21, "volume": null}, {"date": "2025-02-03", "close": 11.01, "volume": 146.0}, {"date": "2025-02-04", "close": 11.01, "volume": null}, {"date": "2025-02-05", "close": 11.01, "volume": null}, {"date": "2025-02-06", "close": 11.01, "volume": null}, {"date": "2025-02-07", "close": 11.01, "volume": null}, {"date": "2025-02-10", "close": 11.01, "volume": null}, {"date": "2025-02-11", "close": 11.01, "volume": null}, {"date": "2025-02-12", "close": 11.01, "volume": null}, {"date": "2025-02-13", "close": 11.01, "volume": null}, {"date": "2025-02-14", "close": 11.01, "volume": null}, {"date": "2025-02-18", "close": 11.39, "volume": 324.0}, {"date": "2025-02-19", "close": 11.39, "volume": null}, {"date": "2025-02-20", "close": 11.39, "volume": null}, {"date": "2025-02-21", "close": 11.39, "volume": 373.0}, {"date": "2025-02-24", "close": 11.39, "volume": null}, {"date": "2025-02-25", "close": 11.39, "volume": null}, {"date": "2025-02-26", "close": 11.39, "volume": null}, {"date": "2025-02-27", "close": 11.39, "volume": null}, {"date": "2025-02-28", "close": 11.39, "volume": 100.0}, {"date": "2025-03-03", "close": 11.39, "volume": null}, {"date": "2025-03-04", "close": 11.355, "volume": 100.0}, {"date": "2025-03-05", "close": 11.355, "volume": null}, {"date": "2025-03-06", "close": 11.355, "volume": null}, {"date": "2025-03-07", "close": 11.355, "volume": null}, {"date": "2025-03-10", "close": 11.355, "volume": null}, {"date": "2025-03-11", "close": 11.355, "volume": null}, {"date": "2025-03-12", "close": 11.355, "volume": null}, {"date": "2025-03-13", "close": 11.355, "volume": null}, {"date": "2025-03-14", "close": 11.355, "volume": null}, {"date": "2025-03-17", "close": 11.355, "volume": null}, {"date": "2025-03-18", "close": 11.355, "volume": null}, {"date": "2025-03-19", "close": 11.355, "volume": null}, {"date": "2025-03-20", "close": 11.355, "volume": null}, {"date": "2025-03-21", "close": 11.355, "volume": null}, {"date": "2025-03-24", "close": 11.355, "volume": null}, {"date": "2025-03-25", "close": 11.355, "volume": null}, {"date": "2025-03-26", "close": 11.355, "volume": null}, {"date": "2025-03-27", "close": 11.355, "volume": null}, {"date": "2025-03-28", "close": 11.355, "volume": null}, {"date": "2025-03-31", "close": 11.355, "volume": null}, {"date": "2025-04-01", "close": 11.46, "volume": 1280.0}, {"date": "2025-04-02", "close": 11.46, "volume": null}, {"date": "2025-04-03", "close": 11.47, "volume": 221.0}, {"date": "2025-04-04", "close": 11.47, "volume": null}, {"date": "2025-04-07", "close": 11.47, "volume": 513.0}, {"date": "2025-04-08", "close": 11.47, "volume": null}, {"date": "2025-04-09", "close": 11.47, "volume": null}, {"date": "2025-04-10", "close": 11.47, "volume": 500.0}, {"date": "2025-04-11", "close": 11.47, "volume": null}, {"date": "2025-04-14", "close": 11.47, "volume": 175.0}, {"date": "2025-04-15", "close": 11.47, "volume": null}, {"date": "2025-04-16", "close": 11.47, "volume": null}, {"date": "2025-04-17", "close": 11.47, "volume": null}, {"date": "2025-04-21", "close": 11.47, "volume": 360.0}, {"date": "2025-04-22", "close": 11.47, "volume": null}, {"date": "2025-04-23", "close": 11.47, "volume": null}, {"date": "2025-04-24", "close": 11.47, "volume": null}, {"date": "2025-04-25", "close": 11.72, "volume": 1335.0}, {"date": "2025-04-28", "close": 11.72, "volume": null}, {"date": "2025-04-29", "close": 11.72, "volume": null}, {"date": "2025-04-30", "close": 11.79, "volume": 209.0}, {"date": "2025-05-01", "close": 11.79, "volume": null}, {"date": "2025-05-02", "close": 12.0, "volume": 549.0}, {"date": "2025-05-05", "close": 11.75, "volume": 356.0}, {"date": "2025-05-06", "close": 11.75, "volume": null}, {"date": "2025-05-07", "close": 11.66, "volume": 329.0}, {"date": "2025-05-08", "close": 11.66, "volume": null}, {"date": "2025-05-09", "close": 12.0, "volume": 410.0}, {"date": "2025-05-12", "close": 12.0, "volume": null}, {"date": "2025-05-13", "close": 12.0, "volume": null}, {"date": "2025-05-14", "close": 12.0, "volume": null}, {"date": "2025-05-15", "close": 12.0, "volume": null}, {"date": "2025-05-16", "close": 12.0, "volume": null}, {"date": "2025-05-19", "close": 12.0, "volume": null}, {"date": "2025-05-20", "close": 13.0, "volume": 1544.0}, {"date": "2025-05-21", "close": 12.05, "volume": 3600.0}, {"date": "2025-05-22", "close": 11.6, "volume": 49845.0}, {"date": "2025-05-23", "close": 11.6, "volume": null}, {"date": "2025-05-27", "close": 11.6, "volume": null}, {"date": "2025-05-28", "close": 11.6, "volume": null}, {"date": "2025-05-29", "close": 11.6, "volume": null}, {"date": "2025-05-30", "close": 11.6, "volume": null}, {"date": "2025-06-02", "close": 12.0, "volume": 100.0}, {"date": "2025-06-03", "close": 12.0, "volume": null}, {"date": "2025-06-04", "close": 12.0, "volume": null}, {"date": "2025-06-05", "close": 12.0, "volume": null}, {"date": "2025-06-06", "close": 12.0, "volume": null}, {"date": "2025-06-09", "close": 12.0, "volume": null}, {"date": "2025-06-10", "close": 12.0, "volume": 701.0}, {"date": "2025-06-11", "close": 12.0, "volume": null}, {"date": "2025-06-12", "close": 12.0, "volume": 1537.0}, {"date": "2025-06-13", "close": 12.0, "volume": null}, {"date": "2025-06-16", "close": 12.0, "volume": 100.0}, {"date": "2025-06-17", "close": 12.0, "volume": null}, {"date": "2025-06-18", "close": 12.0, "volume": null}, {"date": "2025-06-20", "close": 12.0, "volume": null}, {"date": "2025-06-23", "close": 12.0, "volume": null}, {"date": "2025-06-24", "close": 12.0, "volume": null}, {"date": "2025-06-25", "close": 11.83, "volume": 3983.0}, {"date": "2025-06-26", "close": 11.83, "volume": null}, {"date": "2025-06-27", "close": 11.83, "volume": null}, {"date": "2025-06-30", "close": 11.83, "volume": null}, {"date": "2025-07-01", "close": 11.6, "volume": 1380.0}, {"date": "2025-07-02", "close": 11.6, "volume": null}, {"date": "2025-07-03", "close": 11.6, "volume": null}, {"date": "2025-07-07", "close": 11.6, "volume": null}, {"date": "2025-07-08", "close": 11.6, "volume": null}, {"date": "2025-07-09", "close": 11.6, "volume": null}, {"date": "2025-07-10", "close": 11.6, "volume": null}, {"date": "2025-07-11", "close": 11.6, "volume": null}, {"date": "2025-07-14", "close": 11.6, "volume": null}, {"date": "2025-07-15", "close": 11.6, "volume": null}, {"date": "2025-07-16", "close": 11.6, "volume": null}, {"date": "2025-07-17", "close": 12.0, "volume": 979.0}, {"date": "2025-07-18", "close": 12.0, "volume": null}, {"date": "2025-07-21", "close": 11.9035, "volume": 131.0}, {"date": "2025-07-22", "close": 13.0, "volume": 2100.0}, {"date": "2025-07-23", "close": 13.0, "volume": null}, {"date": "2025-07-24", "close": 13.0, "volume": null}, {"date": "2025-07-25", "close": 13.0, "volume": null}, {"date": "2025-07-28", "close": 13.0, "volume": null}, {"date": "2025-07-29", "close": 13.0, "volume": null}, {"date": "2025-07-30", "close": 11.884, "volume": 299.0}, {"date": "2025-07-31", "close": 11.884, "volume": null}, {"date": "2025-08-01", "close": 11.884, "volume": null}, {"date": "2025-08-04", "close": 13.0, "volume": 200.0}, {"date": "2025-08-05", "close": 13.08, "volume": 1355.0}, {"date": "2025-08-06", "close": 13.1, "volume": 201.0}, {"date": "2025-08-07", "close": 13.1, "volume": 100.0}, {"date": "2025-08-08", "close": 12.24, "volume": 331.0}, {"date": "2025-08-11", "close": 13.75, "volume": 4352.0}, {"date": "2025-08-12", "close": 13.5, "volume": 2942.0}, {"date": "2025-08-13", "close": 11.9372, "volume": 1510.0}, {"date": "2025-08-14", "close": 12.35, "volume": 1446.0}, {"date": "2025-08-15", "close": 13.0, "volume": 2081.0}, {"date": "2025-08-18", "close": 15.61, "volume": 5428.0}, {"date": "2025-08-19", "close": 15.3, "volume": 2151.0}, {"date": "2025-08-20", "close": 16.5, "volume": 2030.0}, {"date": "2025-08-21", "close": 23.0, "volume": 10071.0}, {"date": "2025-08-22", "close": 40.0, "volume": 5833.0}, {"date": "2025-08-25", "close": 28.0, "volume": 11697.0}, {"date": "2025-08-26", "close": 49.95, "volume": 3982.0}, {"date": "2025-08-27", "close": 46.0, "volume": 572.0}, {"date": "2025-08-28", "close": 46.0, "volume": 3530.0}, {"date": "2025-08-29", "close": 45.74, "volume": 2919.0}, {"date": "2025-09-02", "close": 49.49, "volume": 1384.0}, {"date": "2025-09-03", "close": 48.0, "volume": 574.0}, {"date": "2025-09-04", "close": 48.0, "volume": 459.0}, {"date": "2025-09-05", "close": 44.01, "volume": 1127.0}, {"date": "2025-09-08", "close": 37.0, "volume": 5440.0}, {"date": "2025-09-09", "close": 27.1, "volume": 4127.0}, {"date": "2025-09-10", "close": 11.99, "volume": 145207.0}, {"date": "2025-09-11", "close": 13.0, "volume": 577805.0}, {"date": "2025-09-12", "close": 13.26, "volume": 1069127.0}, {"date": "2025-09-15", "close": 16.0, "volume": 1169646.0}, {"date": "2025-09-16", "close": 13.01, "volume": 1039831.0}, {"date": "2025-09-17", "close": 8.81, "volume": 2906977.0}, {"date": "2025-09-18", "close": 6.93, "volume": 1702345.0}, {"date": "2025-09-19", "close": 6.0, "volume": 1399369.0}, {"date": "2025-09-22", "close": 5.79, "volume": 1224854.0}, {"date": "2025-09-23", "close": 5.0, "volume": 2316930.0}, {"date": "2025-09-24", "close": 4.36, "volume": 1111867.0}, {"date": "2025-09-25", "close": 4.0, "volume": 1279858.0}, {"date": "2025-09-26", "close": 3.96, "volume": 1267008.0}, {"date": "2025-09-29", "close": 5.54, "volume": 2869088.0}, {"date": "2025-09-30", "close": 5.81, "volume": 1012342.0}, {"date": "2025-10-01", "close": 7.76, "volume": 3099417.0}, {"date": "2025-10-02", "close": 9.32, "volume": 6874252.0}, {"date": "2025-10-03", "close": 8.59, "volume": 2443793.0}, {"date": "2025-10-06", "close": 8.31, "volume": 1354557.0}, {"date": "2025-10-07", "close": 7.49, "volume": 1018915.0}, {"date": "2025-10-08", "close": 6.89, "volume": 1252153.0}, {"date": "2025-10-09", "close": 6.91, "volume": 852374.0}, {"date": "2025-10-10", "close": 6.61, "volume": 986384.0}, {"date": "2025-10-13", "close": 6.67, "volume": 502128.0}, {"date": "2025-10-14", "close": 7.4, "volume": 782752.0}, {"date": "2025-10-15", "close": 6.97, "volume": 746596.0}, {"date": "2025-10-16", "close": 6.81, "volume": 382934.0}, {"date": "2025-10-17", "close": 6.99, "volume": 814289.0}, {"date": "2025-10-20", "close": 7.36, "volume": 501006.0}, {"date": "2025-10-21", "close": 7.15, "volume": 522126.0}, {"date": "2025-10-22", "close": 6.83, "volume": 343758.0}, {"date": "2025-10-23", "close": 6.93, "volume": 412564.0}, {"date": "2025-10-24", "close": 6.83, "volume": 297276.0}, {"date": "2025-10-27", "close": 6.69, "volume": 307513.0}, {"date": "2025-10-28", "close": 6.45, "volume": 462245.0}, {"date": "2025-10-29", "close": 6.33, "volume": 513597.0}, {"date": "2025-10-30", "close": 6.25, "volume": 550771.0}, {"date": "2025-10-31", "close": 6.4, "volume": 564113.0}, {"date": "2025-11-03", "close": 6.59, "volume": 347062.0}, {"date": "2025-11-04", "close": 6.17, "volume": 175354.0}, {"date": "2025-11-05", "close": 6.54, "volume": 265475.0}, {"date": "2025-11-06", "close": 6.42, "volume": 540709.0}, {"date": "2025-11-07", "close": 6.03, "volume": 464928.0}, {"date": "2025-11-10", "close": 5.63, "volume": 689812.0}, {"date": "2025-11-11", "close": 5.52, "volume": 405001.0}, {"date": "2025-11-12", "close": 5.36, "volume": 422656.0}, {"date": "2025-11-13", "close": 5.25, "volume": 756465.0}, {"date": "2025-11-14", "close": 5.98, "volume": 1185458.0}, {"date": "2025-11-17", "close": 6.14, "volume": 880775.0}, {"date": "2025-11-18", "close": 5.95, "volume": 696387.0}, {"date": "2025-11-19", "close": 5.28, "volume": 417845.0}, {"date": "2025-11-20", "close": 5.18, "volume": 576879.0}, {"date": "2025-11-21", "close": 5.04, "volume": 1116466.0}, {"date": "2025-11-24", "close": 4.76, "volume": 749393.0}, {"date": "2025-11-25", "close": 4.66, "volume": 567252.0}, {"date": "2025-11-26", "close": 4.74, "volume": 673015.0}, {"date": "2025-11-28", "close": 4.88, "volume": 869187.0}, {"date": "2025-12-01", "close": 4.41, "volume": 843254.0}, {"date": "2025-12-02", "close": 4.37, "volume": 767381.0}, {"date": "2025-12-03", "close": 4.48, "volume": 722183.0}, {"date": "2025-12-04", "close": 5.14, "volume": 1687093.0}, {"date": "2025-12-05", "close": 5.0, "volume": 815392.0}, {"date": "2025-12-08", "close": 5.12, "volume": 1207362.0}, {"date": "2025-12-09", "close": 5.32, "volume": 912349.0}, {"date": "2025-12-10", "close": 5.28, "volume": 1309594.0}, {"date": "2025-12-11", "close": 5.22, "volume": 947528.0}, {"date": "2025-12-12", "close": 5.07, "volume": 707673.0}, {"date": "2025-12-15", "close": 5.07, "volume": 1180824.0}, {"date": "2025-12-16", "close": 5.25, "volume": 967610.0}, {"date": "2025-12-17", "close": 5.0, "volume": 891888.0}, {"date": "2025-12-18", "close": 5.26, "volume": 1495476.0}, {"date": "2025-12-19", "close": 5.39, "volume": 6213318.0}, {"date": "2025-12-22", "close": 4.96, "volume": 1206110.0}, {"date": "2025-12-23", "close": 4.95, "volume": 764891.0}, {"date": "2025-12-24", "close": 5.04, "volume": 252034.0}, {"date": "2025-12-26", "close": 4.82, "volume": 684484.0}, {"date": "2025-12-29", "close": 4.71, "volume": 622719.0}, {"date": "2025-12-30", "close": 4.67, "volume": 585156.0}, {"date": "2025-12-31", "close": 4.67, "volume": 896160.0}, {"date": "2026-01-02", "close": 4.83, "volume": 638981.0}, {"date": "2026-01-05", "close": 4.66, "volume": 603990.0}, {"date": "2026-01-06", "close": 4.31, "volume": 1421215.0}, {"date": "2026-01-07", "close": 4.21, "volume": 688150.0}, {"date": "2026-01-08", "close": 4.15, "volume": 671904.0}, {"date": "2026-01-09", "close": 4.21, "volume": 507096.0}, {"date": "2026-01-12", "close": 4.31, "volume": 559269.0}, {"date": "2026-01-13", "close": 4.18, "volume": 514372.0}, {"date": "2026-01-14", "close": 4.2, "volume": 658689.0}, {"date": "2026-01-15", "close": 4.35, "volume": 1012670.0}, {"date": "2026-01-16", "close": 4.23, "volume": 523748.0}, {"date": "2026-01-20", "close": 4.45, "volume": 800649.0}, {"date": "2026-01-21", "close": 4.44, "volume": 445823.0}, {"date": "2026-01-22", "close": 4.55, "volume": 564902.0}, {"date": "2026-01-23", "close": 4.32, "volume": 423905.0}, {"date": "2026-01-26", "close": 4.2, "volume": 627291.0}, {"date": "2026-01-27", "close": 4.18, "volume": 429239.0}, {"date": "2026-01-28", "close": 4.06, "volume": 505505.0}, {"date": "2026-01-29", "close": 4.04, "volume": 1022107.0}, {"date": "2026-01-30", "close": 3.94, "volume": 835911.0}, {"date": "2026-02-02", "close": 3.78, "volume": 648498.0}, {"date": "2026-02-03", "close": 3.56, "volume": 1423547.0}, {"date": "2026-02-04", "close": 3.25, "volume": 1100888.0}, {"date": "2026-02-05", "close": 3.03, "volume": 942394.0}, {"date": "2026-02-06", "close": 3.39, "volume": 1030181.0}, {"date": "2026-02-09", "close": 3.51, "volume": 628459.0}, {"date": "2026-02-10", "close": 3.75, "volume": 781277.0}, {"date": "2026-02-11", "close": 3.56, "volume": 746890.0}, {"date": "2026-02-12", "close": 3.22, "volume": 463188.0}, {"date": "2026-02-13", "close": 3.27, "volume": 587918.0}, {"date": "2026-02-17", "close": 3.18, "volume": 685232.0}, {"date": "2026-02-18", "close": 3.38, "volume": 814320.0}, {"date": "2026-02-19", "close": 3.44, "volume": 724758.0}, {"date": "2026-02-20", "close": 3.51, "volume": 591895.0}, {"date": "2026-02-23", "close": 3.3, "volume": 497549.0}, {"date": "2026-02-24", "close": 3.26, "volume": 585411.0}, {"date": "2026-02-25", "close": 3.63, "volume": 1035380.0}, {"date": "2026-02-26", "close": 3.86, "volume": 988390.0}, {"date": "2026-02-27", "close": 3.92, "volume": 893684.0}, {"date": "2026-03-02", "close": 4.14, "volume": 1029438.0}, {"date": "2026-03-03", "close": 4.2, "volume": 628524.0}, {"date": "2026-03-04", "close": 4.43, "volume": 948341.0}, {"date": "2026-03-05", "close": 4.27, "volume": 753402.0}, {"date": "2026-03-06", "close": 4.44, "volume": 665651.0}, {"date": "2026-03-09", "close": 4.52, "volume": 729982.0}, {"date": "2026-03-10", "close": 4.32, "volume": 509049.0}, {"date": "2026-03-11", "close": 4.34, "volume": 331261.0}, {"date": "2026-03-12", "close": 4.46, "volume": 992205.0}, {"date": "2026-03-13", "close": 3.7, "volume": 1637409.0}, {"date": "2026-03-16", "close": 3.85, "volume": 749646.0}, {"date": "2026-03-17", "close": 3.49, "volume": 1055206.0}, {"date": "2026-03-18", "close": 3.31, "volume": 1362658.0}, {"date": "2026-03-19", "close": 3.04, "volume": 1207478.0}, {"date": "2026-03-20", "close": 3.16, "volume": 851591.0}, {"date": "2026-03-23", "close": 3.3, "volume": 792243.0}, {"date": "2026-03-24", "close": 3.13, "volume": 435721.0}, {"date": "2026-03-25", "close": 3.31, "volume": 599601.0}, {"date": "2026-03-26", "close": 3.19, "volume": 584889.0}, {"date": "2026-03-27", "close": 3.13, "volume": 680455.0}, {"date": "2026-03-30", "close": 3.15, "volume": 538708.0}, {"date": "2026-03-31", "close": 3.05, "volume": 784383.0}, {"date": "2026-04-01", "close": 3.0, "volume": 638616.0}, {"date": "2026-04-02", "close": 2.99, "volume": 623936.0}, {"date": "2026-04-06", "close": 2.99, "volume": 510155.0}, {"date": "2026-04-07", "close": 2.93, "volume": 568191.0}, {"date": "2026-04-08", "close": 2.87, "volume": 1143407.0}, {"date": "2026-04-09", "close": 2.87, "volume": 1026447.0}, {"date": "2026-04-10", "close": 2.18, "volume": 11957960.0}, {"date": "2026-04-13", "close": 2.18, "volume": 2972571.0}, {"date": "2026-04-14", "close": 2.3, "volume": 2530355.0}, {"date": "2026-04-15", "close": 2.43, "volume": 2229045.0}, {"date": "2026-04-16", "close": 2.5, "volume": 1507385.0}, {"date": "2026-04-17", "close": 2.62, "volume": 2414382.0}, {"date": "2026-04-20", "close": 2.63, "volume": 1364826.0}, {"date": "2026-04-21", "close": 2.47, "volume": 1509061.0}, {"date": "2026-04-22", "close": 2.34, "volume": 1862406.0}, {"date": "2026-04-23", "close": 2.36, "volume": 2000778.0}, {"date": "2026-04-24", "close": 2.52, "volume": 1230042.0}, {"date": "2026-04-27", "close": 2.61, "volume": 1393733.0}, {"date": "2026-04-28", "close": 2.42, "volume": 796102.0}, {"date": "2026-04-29", "close": 2.56, "volume": 1421352.0}, {"date": "2026-04-30", "close": 2.57, "volume": 1414399.0}, {"date": "2026-05-01", "close": 3.15, "volume": 3780528.0}, {"date": "2026-05-04", "close": 3.03, "volume": 1461037.0}, {"date": "2026-05-05", "close": 3.15, "volume": 1841666.0}, {"date": "2026-05-06", "close": 3.04, "volume": 1239755.0}, {"date": "2026-05-07", "close": 2.99, "volume": 1531099.0}, {"date": "2026-05-08", "close": 3.35, "volume": 2116825.0}, {"date": "2026-05-11", "close": 3.04, "volume": 1628764.0}, {"date": "2026-05-12", "close": 3.02, "volume": 1203817.0}, {"date": "2026-05-13", "close": 2.86, "volume": 916764.0}, {"date": "2026-05-14", "close": 2.83, "volume": 901266.0}, {"date": "2026-05-15", "close": 2.7, "volume": 1037094.0}, {"date": "2026-05-18", "close": 2.67, "volume": 1023859.0}, {"date": "2026-05-19", "close": 2.54, "volume": 711326.0}, {"date": "2026-05-20", "close": 2.49, "volume": 2032279.0}, {"date": "2026-05-21", "close": 2.62, "volume": 1283812.0}, {"date": "2026-05-22", "close": 2.84, "volume": 1463612.0}, {"date": "2026-05-26", "close": 2.76, "volume": 1260064.0}, {"date": "2026-05-27", "close": 2.79, "volume": 672112.0}, {"date": "2026-05-28", "close": 2.83, "volume": 531675.0}, {"date": "2026-05-29", "close": 2.77, "volume": 553187.0}, {"date": "2026-06-01", "close": 2.79, "volume": 1500769.0}, {"date": "2026-06-02", "close": 2.86, "volume": 863759.0}, {"date": "2026-06-03", "close": 2.67, "volume": 850983.0}, {"date": "2026-06-04", "close": 3.08, "volume": 2346142.0}, {"date": "2026-06-05", "close": 2.74, "volume": 1184709.0}, {"date": "2026-06-08", "close": 2.79, "volume": 1054638.0}, {"date": "2026-06-09", "close": 2.85, "volume": 1095882.0}, {"date": "2026-06-10", "close": 2.84, "volume": 679019.0}, {"date": "2026-06-11", "close": 2.92, "volume": 934815.0}, {"date": "2026-06-12", "close": 2.9, "volume": 748370.0}, {"date": "2026-06-15", "close": 3.21, "volume": 2067599.0}, {"date": "2026-06-16", "close": 3.16, "volume": 1044916.0}, {"date": "2026-06-17", "close": 3.14, "volume": 1060538.0}, {"date": "2026-06-18", "close": 3.2, "volume": 1334327.0}, {"date": "2026-06-22", "close": 3.08, "volume": 1025915.0}, {"date": "2026-06-23", "close": 3.17, "volume": 821495.0}, {"date": "2026-06-24", "close": 3.16, "volume": 1048119.0}, {"date": "2026-06-25", "close": 2.93, "volume": 1188495.0}, {"date": "2026-06-26", "close": 3.21, "volume": 1328593.0}, {"date": "2026-06-29", "close": 3.56, "volume": 2104947.0}, {"date": "2026-06-30", "close": 3.67, "volume": 1333889.0}, {"date": "2026-07-01", "close": 3.54, "volume": 1361422.0}, {"date": "2026-07-02", "close": 3.54, "volume": 1277388.0}, {"date": "2026-07-06", "close": 3.53, "volume": 1585902.0}, {"date": "2026-07-07", "close": 3.67, "volume": 1119633.0}, {"date": "2026-07-08", "close": 3.88, "volume": 1903290.0}, {"date": "2026-07-09", "close": 3.96, "volume": 1488035.0}, {"date": "2026-07-10", "close": 4.0, "volume": 1683085.0}, {"date": "2026-07-13", "close": 4.05, "volume": 1293623.0}, {"date": "2026-07-14", "close": 4.09, "volume": 821312.0}, {"date": "2026-07-15", "close": 4.17, "volume": 1344424.0}, {"date": "2026-07-16", "close": 4.15, "volume": 1266901.0}, {"date": "2026-07-17", "close": 4.11, "volume": 1514018.0}, {"date": "2026-07-20", "close": 4.41, "volume": 1963827.0}, {"date": "2026-07-21", "close": 4.32, "volume": 1451821.0}, {"date": "2026-07-22", "close": 4.19, "volume": 1021492.0}, {"date": "2026-07-23", "close": 4.06, "volume": 749631.0}, {"date": "2026-07-24", "close": 4.05, "volume": 1407732.0}, {"date": "2026-07-27", "close": 4.37, "volume": 1215679.0}, {"date": "2026-07-28", "close": 4.09, "volume": 1138869.0}, {"date": "2026-07-29", "close": 3.92, "volume": 1321766.0}, {"date": "2026-07-30", "close": 4.09, "volume": 687645.0}, {"date": "2026-07-31", "close": 4.06, "volume": 843732.0}, {"date": "2026-08-03", "close": 4.21, "volume": 896196.0}, {"date": "2026-08-04", "close": 4.46, "volume": 1686114.0}, {"date": "2026-08-05", "close": 4.24, "volume": 2396108.0}, {"date": "2026-08-06", "close": 4.3, "volume": 1252812.0}, {"date": "2026-08-07", "close": 4.29, "volume": 838754.0}, {"date": "2026-08-10", "close": 4.22, "volume": 986933.0}, {"date": "2026-08-11", "close": 3.83, "volume": 1762825.0}, {"date": "2026-08-12", "close": 3.68, "volume": 2096430.0}, {"date": "2026-08-13", "close": 4.32, "volume": 3084936.0}, {"date": "2026-08-14", "close": 4.37, "volume": 1715140.0}, {"date": "2026-08-17", "close": 4.71, "volume": 2637077.0}, {"date": "2026-08-18", "close": 4.85, "volume": 4073332.0}, {"date": "2026-08-19", "close": 4.6, "volume": 1907851.0}, {"date": "2026-08-20", "close": 4.37, "volume": 1119129.0}, {"date": "2026-08-21", "close": 4.31, "volume": 935220.0}, {"date": "2026-08-24", "close": 4.54, "volume": 1121641.0}, {"date": "2026-08-25", "close": 4.58, "volume": 1033145.0}, {"date": "2026-08-26", "close": 4.47, "volume": 867681.0}, {"date": "2026-08-27", "close": 4.48, "volume": 792830.0}, {"date": "2026-08-28", "close": 4.35, "volume": 873480.0}, {"date": "2026-08-31", "close": 4.21, "volume": 676811.0}, {"date": "2026-09-01", "close": 4.34, "volume": 934034.0}, {"date": "2026-09-02", "close": 4.49, "volume": 921354.0}, {"date": "2026-09-03", "close": 4.49, "volume": 1185114.0}, {"date": "2026-09-04", "close": 4.58, "volume": 867276.0}, {"date": "2026-09-08", "close": 4.86, "volume": 2632486.0}, {"date": "2026-09-09", "close": 4.93, "volume": 1433195.0}, {"date": "2026-09-10", "close": 5.38, "volume": 2835637.0}, {"date": "2026-09-11", "close": 5.45, "volume": 2351134.0}, {"date": "2026-09-14", "close": 5.48, "volume": 2348745.0}, {"date": "2026-09-15", "close": 5.27, "volume": 2666937.0}, {"date": "2026-09-16", "close": 5.3, "volume": 2319775.0}, {"date": "2026-09-17", "close": 4.9, "volume": 3569618.0}, {"date": "2026-09-18", "close": 5.27, "volume": 3751606.0}, {"date": "2026-09-21", "close": 5.22, "volume": 2734597.0}, {"date": "2026-09-22", "close": 5.1, "volume": 3275986.0}, {"date": "2026-09-23", "close": 4.85, "volume": 2045786.0}], "refreshing": true}