{"ticker": "ANNA", "overview": {"cik": "1845123", "ticker": "ANNA", "name": "AleAnna, Inc.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001213900-26-090770", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088660", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088659", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-073118", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-071268", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000583", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000582", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056693", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056667", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-08", "title": "PROSPECTUS", "accession": "0001213900-26-053569", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-07", "title": "Form EFFECT", "accession": "9999999995-26-001529", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "FORM ARS", "accession": "0001213900-26-050233", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-050232", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-050230", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-27", "title": "Form UPLOAD", "accession": "0000000000-26-004297", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT", "accession": "0001213900-26-045158", "price_sensitive": true}, {"form": "3", "date": "2026-04-17", "title": "Initial insider holdings", "accession": "0001213900-26-045157", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044236", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044234", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044220", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044219", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044218", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044217", "price_sensitive": false}, {"form": "POS AM", "date": "2026-04-02", "title": "POST-EFFECTIVE AMENDMENT", "accession": "0001213900-26-039464", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-036606", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1224381.9900000002, "net": -1224381.9900000002, "insiders": 1, "first_date": "2026-03-03", "last_date": "2026-03-06"}, "metrics": {"ticker": "ANNA", "has_prices": true, "as_of": "2026-09-18", "last": 3.27, "prev_close": 3.12, "change": 0.1499999999999999, "change_pct": 0.048076923076923045, "session_volume": 287867.0, "vwap_5": 3.274774037043689, "vwap_20": 3.1818705456831826, "vwap_60": 3.0337682407557023, "vwap_250": 6.508859743130883, "high_52w": 10.24, "low_52w": 2.31, "avg_volume_20": 277694.1, "sessions": 400, "market_cap": {"value": 15009015.51, "shares": 4589913.0, "as_of": "2024-11-08", "form": "10-Q", "stale": true}}, "trades": [{"id": "0001168534-26-000011", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Curtis L. Hebert Jr", "who_key": "HEBERT CURTIS L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000116853426000011/0001168534-26-000011-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "0001829340-26-000014", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Hoff Graham vant", "who_key": "vant Hoff Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000182934026000014/0001829340-26-000014-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "0001411587-26-000002", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Duncan Palmer", "who_key": "Palmer Duncan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000141158726000002/0001411587-26-000002-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "0002084269-26-000003", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Ivan Edward Ronald", "who_key": "Ronald Ivan Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15271.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084269/000208426926000003/0002084269-26-000003-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "0001213900-26-090770", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Ivan Edward Ronald", "who_key": "Ronald Ivan Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39959.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084269/000121390026090770/0001213900-26-090770-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129049}, {"id": "13DG-0001213900-26-071268", "src": "13DG", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "AleAnna, Inc.", "who_key": "AleAnna, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AleAnna, Inc. moves to a 93.03% activist stake in ANNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/0001213900-26-071268-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190969}, {"id": "0001213900-26-044217", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Curtis L. Hebert Jr", "who_key": "HEBERT CURTIS L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390026044217/0001213900-26-044217-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293209}, {"id": "0001213900-26-044218", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Duncan Palmer", "who_key": "Palmer Duncan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390026044218/0001213900-26-044218-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293209}, {"id": "0001213900-26-044219", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Hoff Graham vant", "who_key": "vant Hoff Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390026044219/0001213900-26-044219-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293209}, {"id": "0001213900-26-044220", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Ivan Edward Ronald", "who_key": "Ronald Ivan Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390026044220/0001213900-26-044220-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293209}, {"id": "0001213900-26-044236", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Marco Brun", "who_key": "Brun Marco", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390026044236/0001213900-26-044236-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293209}, {"id": "0001213900-26-044234", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "William K. Dirks", "who_key": "Dirks William K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390026044234/0001213900-26-044234-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334969}, {"id": "0001213900-26-024852", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "C. John Wilder", "who_key": "WILDER C JOHN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 689290.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $689K of ANNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390026024852/0001213900-26-024852-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347929}, {"id": "0001213900-26-023372", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "C. John Wilder", "who_key": "WILDER C JOHN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 535091.5700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $535K of ANNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390026023372/0001213900-26-023372-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0001213900-25-105530", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Curtis L. Hebert Jr", "who_key": "HEBERT CURTIS L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390025105530/0001213900-25-105530-index.htm", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532249}, {"id": "0001213900-25-105532", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Ivan Edward Ronald", "who_key": "Ronald Ivan Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390025105532/0001213900-25-105532-index.htm", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532249}, {"id": "0001213900-25-105534", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Duncan Palmer", "who_key": "Palmer Duncan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390025105534/0001213900-25-105534-index.htm", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532249}, {"id": "0001213900-25-105537", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Hoff Graham vant", "who_key": "vant Hoff Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390025105537/0001213900-25-105537-index.htm", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532249}, {"id": "0001213900-24-108955", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "C. John Wilder", "who_key": "WILDER C JOHN", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390024108955/0001213900-24-108955-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993049}, {"id": "0001213900-24-109843", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Aston Loch", "who_key": "Loch Aston", "role": "Former COO & Former Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390024109843/0001213900-24-109843-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993049}, {"id": "0001213900-24-109844", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "Swiftmerge Holdings, LP", "who_key": "Swiftmerge Holdings, LP", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390024109844/0001213900-24-109844-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993049}, {"id": "0001213900-24-109845", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "George L. Jones", "who_key": "JONES GEORGE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390024109845/0001213900-24-109845-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993049}, {"id": "0001213900-24-109846", "src": "INSIDERS", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "John Bremner", "who_key": "Bremner John", "role": "Former CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on ANNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390024109846/0001213900-24-109846-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993049}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-071268", "src": "13DG", "ticker": "ANNA", "cik": "1845123", "company": "AleAnna, Inc.", "company_raw": "AleAnna, Inc.", "who": "AleAnna, Inc.", "who_key": "AleAnna, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AleAnna, Inc. moves to a 93.03% activist stake in ANNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/0001213900-26-071268-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190969}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AleAnna, Inc. - Class A Common Stock", "new_value": "AleAnna, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001845123", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001845123", "applied": 1, "detected_at": "2026-10-22T19:21:39.221896"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AleAnna, Inc. - Warrant", "new_value": "AleAnna, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001845123", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001845123", "applied": 1, "detected_at": "2026-09-10T10:04:41.700323"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.3709", "new_value": "0.7323", "effective": "2026-03-20", "evidence": "ANNAW moved 1:2 in one session on 2026-03-20 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.254763"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ANNA", "new_value": "AleAnna, Inc. - Class A Common Stock", "effective": "", "evidence": "ANNA is listed again under the same company (AleAnna, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.823037"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ANNAW", "new_value": "AleAnna, Inc. - Warrant", "effective": "", "evidence": "ANNAW is listed again under the same company (AleAnna, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.558724"}]}, "key_people": [{"who": "C. John Wilder", "who_key": "WILDER C JOHN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1224381.9900000002, "net": -1224381.9900000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 689290.42, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390026024852/0001213900-26-024852-index.htm"}, {"action": "SELL", "amount": 535091.5700000001, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390026023372/0001213900-26-023372-index.htm"}], "latest": {"action": "SELL", "amount": 689290.42, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845123/000121390026024852/0001213900-26-024852-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001213900-26-090770", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088660", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088659", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-073118", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-071268", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000583", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000582", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056693", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056667", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-08", "title": "PROSPECTUS", "accession": "0001213900-26-053569", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-07", "title": "Form EFFECT", "accession": "9999999995-26-001529", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "FORM ARS", "accession": "0001213900-26-050233", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-050232", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-050230", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-27", "title": "Form UPLOAD", "accession": "0000000000-26-004297", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT", "accession": "0001213900-26-045158", "price_sensitive": true}, {"form": "3", "date": "2026-04-17", "title": "Initial insider holdings", "accession": "0001213900-26-045157", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044236", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044234", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044220", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044219", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044218", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001213900-26-044217", "price_sensitive": false}, {"form": "POS AM", "date": "2026-04-02", "title": "POST-EFFECTIVE AMENDMENT", "accession": "0001213900-26-039464", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-036606", "price_sensitive": true}], "performance": {"ticker": "ANNA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-04", "close": 9.75, "volume": null}, {"date": "2022-02-07", "close": 9.75, "volume": null}, {"date": "2022-02-08", "close": 9.75, "volume": null}, {"date": "2022-02-09", "close": 9.75, "volume": null}, {"date": "2022-02-10", "close": 9.75, "volume": null}, {"date": "2022-02-11", "close": 9.75, "volume": null}, {"date": "2022-02-14", "close": 9.75, "volume": null}, {"date": "2022-02-15", "close": 9.75, "volume": null}, {"date": "2022-02-16", "close": 9.75, "volume": null}, {"date": "2022-02-17", "close": 9.75, "volume": null}, {"date": "2022-02-18", "close": 9.75, "volume": null}, {"date": "2022-02-22", "close": 9.85, "volume": 11670.0}, {"date": "2022-02-23", "close": 9.87, "volume": 1612.0}, {"date": "2022-02-24", "close": 9.7, "volume": 201439.0}, {"date": "2022-02-25", "close": 9.7, "volume": null}, {"date": "2022-02-28", "close": 9.84, "volume": 603.0}, {"date": "2022-03-01", "close": 9.87, "volume": 12718.0}, {"date": "2022-03-02", "close": 9.86, "volume": 845.0}, {"date": "2022-03-03", "close": 9.84, "volume": 1567.0}, {"date": "2022-03-04", "close": 9.87, "volume": 207.0}, {"date": "2022-03-07", "close": 9.85, "volume": 799.0}, {"date": "2022-03-08", "close": 9.84, "volume": 2077.0}, {"date": "2022-03-09", "close": 9.84, "volume": null}, {"date": "2022-03-10", "close": 9.84, "volume": null}, {"date": "2022-03-11", "close": 9.85, "volume": 4368.0}, {"date": "2022-03-14", "close": 9.85, "volume": null}, {"date": "2022-03-15", "close": 9.85, "volume": null}, {"date": "2022-03-16", "close": 9.82, "volume": 3601.0}, {"date": "2022-03-17", "close": 9.82, "volume": null}, {"date": "2022-03-18", "close": 9.82, "volume": null}, {"date": "2022-03-21", "close": 9.7637, "volume": 2471.0}, {"date": "2022-03-22", "close": 9.76, "volume": 2654.0}, {"date": "2022-03-23", "close": 9.79, "volume": 4011.0}, {"date": "2022-03-24", "close": 9.79, "volume": 2872.0}, {"date": "2022-03-25", "close": 9.79, "volume": 4105.0}, {"date": "2022-03-28", "close": 9.79, "volume": null}, {"date": "2022-03-29", "close": 9.79, "volume": 5294.0}, {"date": "2022-03-30", "close": 9.78, "volume": 2185.0}, {"date": "2022-03-31", "close": 9.82, "volume": 1877.0}, {"date": "2022-04-01", "close": 9.82, "volume": null}, {"date": "2022-04-04", "close": 9.82, "volume": 22886.0}, {"date": "2022-04-05", "close": 9.82, "volume": null}, {"date": "2022-04-06", "close": 9.81, "volume": 125035.0}, {"date": "2022-04-07", "close": 9.82, "volume": 1960016.0}, {"date": "2022-04-08", "close": 9.82, "volume": 6303.0}, {"date": "2022-04-11", "close": 9.81, "volume": 314.0}, {"date": "2022-04-12", "close": 9.81, "volume": null}, {"date": "2022-04-13", "close": 9.83, "volume": 335150.0}, {"date": "2022-04-14", "close": 9.83, "volume": 30109.0}, {"date": "2022-04-18", "close": 9.82, "volume": 508.0}, {"date": "2022-04-19", "close": 9.82, "volume": null}, {"date": "2022-04-20", "close": 9.83, "volume": 22070.0}, {"date": "2022-04-21", "close": 9.82, "volume": 2010.0}, {"date": "2022-04-22", "close": 9.83, "volume": 17927.0}, {"date": "2022-04-25", "close": 9.83, "volume": null}, {"date": "2022-04-26", "close": 9.83, "volume": 701.0}, {"date": "2022-04-27", "close": 9.83, "volume": 1881100.0}, {"date": "2022-04-28", "close": 9.84, "volume": 290800.0}, {"date": "2022-04-29", "close": 9.84, "volume": null}, {"date": "2022-05-02", "close": 9.84, "volume": null}, {"date": "2022-05-03", "close": 9.84, "volume": null}, {"date": "2022-05-04", "close": 9.84, "volume": null}, {"date": "2022-05-05", "close": 9.84, "volume": null}, {"date": "2022-05-06", "close": 9.85, "volume": 455.0}, {"date": "2022-05-09", "close": 9.85, "volume": null}, {"date": "2022-05-10", "close": 9.85, "volume": null}, {"date": "2022-05-11", "close": 9.85, "volume": null}, {"date": "2022-05-12", "close": 9.8, "volume": 10287.0}, {"date": "2022-05-13", "close": 9.8, "volume": null}, {"date": "2022-05-16", "close": 9.8, "volume": null}, {"date": "2022-05-17", "close": 9.8, "volume": null}, {"date": "2022-05-18", "close": 9.79, "volume": 1756.0}, {"date": "2022-05-19", "close": 9.78, "volume": 601.0}, {"date": "2022-05-20", "close": 9.78, "volume": 6301.0}, {"date": "2022-05-23", "close": 9.78, "volume": null}, {"date": "2022-05-24", "close": 9.79, "volume": 847.0}, {"date": "2022-05-25", "close": 9.79, "volume": null}, {"date": "2022-05-26", "close": 9.77, "volume": 3619.0}, {"date": "2022-05-27", "close": 9.77, "volume": null}, {"date": "2022-05-31", "close": 9.815, "volume": 32419.0}, {"date": "2022-06-01", "close": 9.815, "volume": null}, {"date": "2022-06-02", "close": 9.815, "volume": null}, {"date": "2022-06-03", "close": 9.815, "volume": null}, {"date": "2022-06-06", "close": 9.815, "volume": null}, {"date": "2022-06-07", "close": 9.8, "volume": 620.0}, {"date": "2022-06-08", "close": 9.8, "volume": null}, {"date": "2022-06-09", "close": 9.8, "volume": null}, {"date": "2022-06-10", "close": 9.82, "volume": 128.0}, {"date": "2022-06-13", "close": 9.87, "volume": 253.0}, {"date": "2022-06-14", "close": 9.87, "volume": null}, {"date": "2022-06-15", "close": 9.87, "volume": null}, {"date": "2022-06-16", "close": 9.87, "volume": null}, {"date": "2022-06-17", "close": 9.84, "volume": 284673.0}, {"date": "2022-06-21", "close": 9.85, "volume": 400128.0}, {"date": "2022-06-22", "close": 9.84, "volume": 200124.0}, {"date": "2022-06-23", "close": 9.84, "volume": 100.0}, {"date": "2022-06-24", "close": 9.84, "volume": null}, {"date": "2022-06-27", "close": 9.84, "volume": null}, {"date": "2022-06-28", "close": 9.84, "volume": null}, {"date": "2022-06-29", "close": 9.85, "volume": 135.0}, {"date": "2022-06-30", "close": 9.82, "volume": 8964.0}, {"date": "2022-07-01", "close": 9.82, "volume": 430.0}, {"date": "2022-07-05", "close": 9.82, "volume": 81832.0}, {"date": "2022-07-06", "close": 9.82, "volume": 135864.0}, {"date": "2022-07-07", "close": 9.82, "volume": null}, {"date": "2022-07-08", "close": 9.82, "volume": 192.0}, {"date": "2022-07-11", "close": 9.82, "volume": null}, {"date": "2022-07-12", "close": 9.82, "volume": null}, {"date": "2022-07-13", "close": 9.81, "volume": 199.0}, {"date": "2022-07-14", "close": 9.81, "volume": null}, {"date": "2022-07-15", "close": 9.81, "volume": null}, {"date": "2022-07-18", "close": 9.81, "volume": null}, {"date": "2022-07-19", "close": 9.81, "volume": null}, {"date": "2022-07-20", "close": 9.81, "volume": null}, {"date": "2022-07-21", "close": 9.81, "volume": null}, {"date": "2022-07-22", "close": 9.85, "volume": 506.0}, {"date": "2022-07-25", "close": 9.9, "volume": 17020.0}, {"date": "2022-07-26", "close": 9.88, "volume": 200352.0}, {"date": "2022-07-27", "close": 9.87, "volume": 255917.0}, {"date": "2022-07-28", "close": 9.87, "volume": 408.0}, {"date": "2022-07-29", "close": 9.87, "volume": null}, {"date": "2022-08-01", "close": 9.87, "volume": 1153.0}, {"date": "2022-08-02", "close": 9.91, "volume": 6879.0}, {"date": "2022-08-03", "close": 9.91, "volume": null}, {"date": "2022-08-04", "close": 9.9, "volume": 159.0}, {"date": "2022-08-05", "close": 9.9, "volume": null}, {"date": "2022-08-08", "close": 9.9, "volume": 10205.0}, {"date": "2022-08-09", "close": 9.89, "volume": 31203.0}, {"date": "2022-08-10", "close": 9.89, "volume": 45533.0}, {"date": "2022-08-11", "close": 9.89, "volume": null}, {"date": "2022-08-12", "close": 9.89, "volume": null}, {"date": "2022-08-15", "close": 9.89, "volume": null}, {"date": "2022-08-16", "close": 9.89, "volume": null}, {"date": "2022-08-17", "close": 9.88, "volume": 1194.0}, {"date": "2022-08-18", "close": 9.88, "volume": 271732.0}, {"date": "2022-08-19", "close": 9.9, "volume": 13497.0}, {"date": "2022-08-22", "close": 9.9, "volume": null}, {"date": "2022-08-23", "close": 9.91, "volume": 2673.0}, {"date": "2022-08-24", "close": 9.91, "volume": 167043.0}, {"date": "2022-08-25", "close": 9.91, "volume": null}, {"date": "2022-08-26", "close": 9.91, "volume": null}, {"date": "2022-08-29", "close": 9.91, "volume": null}, {"date": "2022-08-30", "close": 9.91, "volume": 839.0}, {"date": "2022-08-31", "close": 9.91, "volume": 746.0}, {"date": "2022-09-01", "close": 9.91, "volume": 429.0}, {"date": "2022-09-02", "close": 9.91, "volume": 100.0}, {"date": "2022-09-06", "close": 9.91, "volume": null}, {"date": "2022-09-07", "close": 9.93, "volume": 84244.0}, {"date": "2022-09-08", "close": 9.93, "volume": 3675.0}, {"date": "2022-09-09", "close": 9.93, "volume": 14177.0}, {"date": "2022-09-12", "close": 9.93, "volume": 475051.0}, {"date": "2022-09-13", "close": 9.88, "volume": 158.0}, {"date": "2022-09-14", "close": 9.9, "volume": 6555.0}, {"date": "2022-09-15", "close": 9.93, "volume": 6550.0}, {"date": "2022-09-16", "close": 9.89, "volume": 158.0}, {"date": "2022-09-19", "close": 9.9, "volume": 1412.0}, {"date": "2022-09-20", "close": 9.89, "volume": 155.0}, {"date": "2022-09-21", "close": 9.89, "volume": null}, {"date": "2022-09-22", "close": 9.89, "volume": null}, {"date": "2022-09-23", "close": 9.89, "volume": null}, {"date": "2022-09-26", "close": 9.91, "volume": 17513.0}, {"date": "2022-09-27", "close": 9.91, "volume": null}, {"date": "2022-09-28", "close": 9.92, "volume": 4127.0}, {"date": "2022-09-29", "close": 9.92, "volume": null}, {"date": "2022-09-30", "close": 9.92, "volume": 1159.0}, {"date": "2022-10-03", "close": 9.93, "volume": 104092.0}, {"date": "2022-10-04", "close": 9.93, "volume": null}, {"date": "2022-10-05", "close": 9.93, "volume": null}, {"date": "2022-10-06", "close": 9.93, "volume": null}, {"date": "2022-10-07", "close": 9.93, "volume": null}, {"date": "2022-10-10", "close": 9.93, "volume": null}, {"date": "2022-10-11", "close": 9.94, "volume": 600.0}, {"date": "2022-10-12", "close": 9.94, "volume": 105.0}, {"date": "2022-10-13", "close": 9.94, "volume": null}, {"date": "2022-10-14", "close": 9.95, "volume": 101.0}, {"date": "2022-10-17", "close": 9.96, "volume": 43191.0}, {"date": "2022-10-18", "close": 9.96, "volume": null}, {"date": "2022-10-19", "close": 9.96, "volume": null}, {"date": "2022-10-20", "close": 9.98, "volume": 38788.0}, {"date": "2022-10-21", "close": 9.99, "volume": 1122.0}, {"date": "2022-10-24", "close": 9.99, "volume": 171460.0}, {"date": "2022-10-25", "close": 9.99, "volume": null}, {"date": "2022-10-26", "close": 9.99, "volume": null}, {"date": "2022-10-27", "close": 10.01, "volume": 203354.0}, {"date": "2022-10-28", "close": 10.01, "volume": null}, {"date": "2022-10-31", "close": 10.01, "volume": 207358.0}, {"date": "2022-11-01", "close": 10.04, "volume": 74615.0}, {"date": "2022-11-02", "close": 10.04, "volume": 3016.0}, {"date": "2022-11-03", "close": 10.05, "volume": 755612.0}, {"date": "2022-11-04", "close": 10.03, "volume": 1308.0}, {"date": "2022-11-07", "close": 10.06, "volume": 10857.0}, {"date": "2022-11-08", "close": 10.06, "volume": null}, {"date": "2022-11-09", "close": 10.05, "volume": 627.0}, {"date": "2022-11-10", "close": 10.04, "volume": 517.0}, {"date": "2022-11-11", "close": 10.04, "volume": null}, {"date": "2022-11-14", "close": 10.04, "volume": 13302.0}, {"date": "2022-11-15", "close": 10.04, "volume": 109891.0}, {"date": "2022-11-16", "close": 10.04, "volume": null}, {"date": "2022-11-17", "close": 10.05, "volume": 7881.0}, {"date": "2022-11-18", "close": 10.06, "volume": 8014.0}, {"date": "2022-11-21", "close": 10.06, "volume": null}, {"date": "2022-11-22", "close": 10.075, "volume": 100.0}, {"date": "2022-11-23", "close": 10.075, "volume": null}, {"date": "2022-11-25", "close": 10.075, "volume": null}, {"date": "2022-11-28", "close": 10.075, "volume": null}, {"date": "2022-11-29", "close": 10.08, "volume": 89025.0}, {"date": "2022-11-30", "close": 10.08, "volume": 207788.0}, {"date": "2022-12-01", "close": 10.085, "volume": 5920.0}, {"date": "2022-12-02", "close": 10.09, "volume": 1008.0}, {"date": "2022-12-05", "close": 10.08, "volume": 6530.0}, {"date": "2022-12-06", "close": 10.08, "volume": null}, {"date": "2022-12-07", "close": 10.09, "volume": 38000.0}, {"date": "2022-12-08", "close": 10.09, "volume": null}, {"date": "2022-12-09", "close": 10.09, "volume": 27700.0}, {"date": "2022-12-12", "close": 10.09, "volume": null}, {"date": "2022-12-13", "close": 10.11, "volume": 2611.0}, {"date": "2022-12-14", "close": 10.115, "volume": 12716.0}, {"date": "2022-12-15", "close": 10.12, "volume": 57839.0}, {"date": "2022-12-16", "close": 10.11, "volume": 508.0}, {"date": "2022-12-19", "close": 10.11, "volume": 4004.0}, {"date": "2022-12-20", "close": 10.11, "volume": 6187.0}, {"date": "2022-12-21", "close": 10.11, "volume": null}, {"date": "2022-12-22", "close": 10.12, "volume": 105.0}, {"date": "2022-12-23", "close": 10.12, "volume": null}, {"date": "2022-12-27", "close": 10.12, "volume": null}, {"date": "2022-12-28", "close": 10.12, "volume": null}, {"date": "2022-12-29", "close": 10.13, "volume": 2200.0}, {"date": "2022-12-30", "close": 10.13, "volume": 506.0}, {"date": "2023-01-03", "close": 10.13, "volume": 20545.0}, {"date": "2023-01-04", "close": 10.13, "volume": 4374.0}, {"date": "2023-01-05", "close": 10.14, "volume": 13386.0}, {"date": "2023-01-06", "close": 10.14, "volume": 306.0}, {"date": "2023-01-09", "close": 10.15, "volume": 10302.0}, {"date": "2023-01-10", "close": 10.15, "volume": null}, {"date": "2023-01-11", "close": 10.15, "volume": null}, {"date": "2023-01-12", "close": 10.15, "volume": 2102.0}, {"date": "2023-01-13", "close": 10.18, "volume": 675.0}, {"date": "2023-01-17", "close": 10.18, "volume": null}, {"date": "2023-01-18", "close": 10.18, "volume": 106.0}, {"date": "2023-01-19", "close": 10.18, "volume": null}, {"date": "2023-01-20", "close": 10.19, "volume": 15378.0}, {"date": "2023-01-23", "close": 10.19, "volume": 225670.0}, {"date": "2023-01-24", "close": 10.2, "volume": 118389.0}, {"date": "2023-01-25", "close": 10.19, "volume": 74606.0}, {"date": "2023-01-26", "close": 10.2, "volume": 115636.0}, {"date": "2023-01-27", "close": 10.2, "volume": 276338.0}, {"date": "2023-01-30", "close": 10.2, "volume": 147829.0}, {"date": "2023-01-31", "close": 10.21, "volume": 271905.0}, {"date": "2023-02-01", "close": 10.21, "volume": null}, {"date": "2023-02-02", "close": 10.22, "volume": 373.0}, {"date": "2023-02-03", "close": 10.21, "volume": 661.0}, {"date": "2023-02-06", "close": 10.22, "volume": 3346844.0}, {"date": "2023-02-07", "close": 10.22, "volume": 131.0}, {"date": "2023-02-08", "close": 10.22, "volume": null}, {"date": "2023-02-09", "close": 10.225, "volume": 7615.0}, {"date": "2023-02-10", "close": 10.235, "volume": 1911.0}, {"date": "2023-02-13", "close": 10.21, "volume": 453.0}, {"date": "2023-02-14", "close": 10.23, "volume": 5016.0}, {"date": "2023-02-15", "close": 10.24, "volume": 7549.0}, {"date": "2023-02-16", "close": 10.25, "volume": 201.0}, {"date": "2023-02-17", "close": 10.245, "volume": 1834.0}, {"date": "2023-02-21", "close": 10.25, "volume": 161.0}, {"date": "2023-02-22", "close": 10.25, "volume": null}, {"date": "2023-02-23", "close": 10.25, "volume": 2087.0}, {"date": "2023-02-24", "close": 10.25, "volume": 2262.0}, {"date": "2023-02-27", "close": 10.255, "volume": 701608.0}, {"date": "2023-02-28", "close": 10.27, "volume": 18597.0}, {"date": "2023-03-01", "close": 10.27, "volume": 7999.0}, {"date": "2023-03-02", "close": 10.275, "volume": 24946.0}, {"date": "2023-03-03", "close": 10.275, "volume": 100.0}, {"date": "2023-03-06", "close": 10.28, "volume": 48429.0}, {"date": "2023-03-07", "close": 10.2999, "volume": 35231.0}, {"date": "2023-03-08", "close": 10.295, "volume": 6112.0}, {"date": "2023-03-09", "close": 10.28, "volume": 105112.0}, {"date": "2023-03-10", "close": 10.28, "volume": 6863.0}, {"date": "2023-03-13", "close": 10.29, "volume": 71705.0}, {"date": "2023-03-14", "close": 10.29, "volume": 55961.0}, {"date": "2023-03-15", "close": 10.29, "volume": 6251.0}, {"date": "2023-03-16", "close": 10.27, "volume": 107.0}, {"date": "2023-03-17", "close": 10.27, "volume": null}, {"date": "2023-03-20", "close": 10.29, "volume": 137.0}, {"date": "2023-03-21", "close": 10.31, "volume": 5689.0}, {"date": "2023-03-22", "close": 10.31, "volume": 317235.0}, {"date": "2023-03-23", "close": 10.31, "volume": null}, {"date": "2023-03-24", "close": 10.3, "volume": 194278.0}, {"date": "2023-03-27", "close": 10.3, "volume": 208.0}, {"date": "2023-03-28", "close": 10.31, "volume": 11406.0}, {"date": "2023-03-29", "close": 10.31, "volume": 1201.0}, {"date": "2023-03-30", "close": 10.31, "volume": 1510.0}, {"date": "2023-03-31", "close": 10.31, "volume": null}, {"date": "2023-04-03", "close": 10.32, "volume": 14621.0}, {"date": "2023-04-04", "close": 10.29, "volume": 1353.0}, {"date": "2023-04-05", "close": 10.33, "volume": 3633.0}, {"date": "2023-04-06", "close": 10.32, "volume": 1284.0}, {"date": "2023-04-10", "close": 10.3073, "volume": 3193.0}, {"date": "2023-04-11", "close": 10.32, "volume": 19812.0}, {"date": "2023-04-12", "close": 10.32, "volume": 11001.0}, {"date": "2023-04-13", "close": 10.32, "volume": 7534.0}, {"date": "2023-04-14", "close": 10.33, "volume": 11117.0}, {"date": "2023-04-17", "close": 10.32, "volume": 8406.0}, {"date": "2023-04-18", "close": 10.35, "volume": 109936.0}, {"date": "2023-04-19", "close": 10.34, "volume": 13532.0}, {"date": "2023-04-20", "close": 10.34, "volume": null}, {"date": "2023-04-21", "close": 10.34, "volume": null}, {"date": "2023-04-24", "close": 10.35, "volume": 44079.0}, {"date": "2023-04-25", "close": 10.355, "volume": 1303545.0}, {"date": "2023-04-26", "close": 10.37, "volume": 9884.0}, {"date": "2023-04-27", "close": 10.35, "volume": 751409.0}, {"date": "2023-04-28", "close": 10.36, "volume": 99373.0}, {"date": "2023-05-01", "close": 10.36, "volume": 1199.0}, {"date": "2023-05-02", "close": 10.37, "volume": 495900.0}, {"date": "2023-05-03", "close": 10.38, "volume": 4525.0}, {"date": "2023-05-04", "close": 10.39, "volume": 399.0}, {"date": "2023-05-05", "close": 10.39, "volume": null}, {"date": "2023-05-08", "close": 10.38, "volume": 26547.0}, {"date": "2023-05-09", "close": 10.38, "volume": null}, {"date": "2023-05-10", "close": 10.39, "volume": 105.0}, {"date": "2023-05-11", "close": 10.39, "volume": null}, {"date": "2023-05-12", "close": 10.38, "volume": 3769.0}, {"date": "2023-05-15", "close": 10.38, "volume": 413.0}, {"date": "2023-05-16", "close": 10.39, "volume": 9478.0}, {"date": "2023-05-17", "close": 10.39, "volume": 574266.0}, {"date": "2023-05-18", "close": 10.39, "volume": 25002.0}, {"date": "2023-05-19", "close": 10.395, "volume": 321491.0}, {"date": "2023-05-22", "close": 10.42, "volume": 8018.0}, {"date": "2023-05-23", "close": 10.4, "volume": 498.0}, {"date": "2023-05-24", "close": 10.4, "volume": null}, {"date": "2023-05-25", "close": 10.4, "volume": null}, {"date": "2023-05-26", "close": 10.41, "volume": 300.0}, {"date": "2023-05-30", "close": 10.41, "volume": 507.0}, {"date": "2023-05-31", "close": 10.42, "volume": 495506.0}, {"date": "2023-06-01", "close": 10.42, "volume": null}, {"date": "2023-06-02", "close": 10.42, "volume": null}, {"date": "2023-06-05", "close": 10.38, "volume": 12959.0}, {"date": "2023-06-06", "close": 10.37, "volume": 13124.0}, {"date": "2023-06-07", "close": 10.47, "volume": 14438.0}, {"date": "2023-06-08", "close": 10.22, "volume": 16700.0}, {"date": "2023-06-09", "close": 10.45, "volume": 15282.0}, {"date": "2023-06-12", "close": 10.33, "volume": 463620.0}, {"date": "2023-06-13", "close": 10.31, "volume": 23423.0}, {"date": "2023-06-14", "close": 10.32, "volume": 4741.0}, {"date": "2023-06-15", "close": 10.32, "volume": 2716.0}, {"date": "2023-06-16", "close": 10.31, "volume": 2433.0}, {"date": "2023-06-20", "close": 10.37, "volume": 12666.0}, {"date": "2023-06-21", "close": 10.31, "volume": 12341.0}, {"date": "2023-06-22", "close": 10.32, "volume": 10802.0}, {"date": "2023-06-23", "close": 10.32, "volume": 13358.0}, {"date": "2023-06-26", "close": 10.355, "volume": 5444.0}, {"date": "2023-06-27", "close": 10.33, "volume": 602.0}, {"date": "2023-06-28", "close": 10.33, "volume": 509.0}, {"date": "2023-06-29", "close": 10.33, "volume": 347.0}, {"date": "2023-06-30", "close": 10.33, "volume": 1106.0}, {"date": "2023-07-03", "close": 10.33, "volume": null}, {"date": "2023-07-05", "close": 10.33, "volume": null}, {"date": "2023-07-06", "close": 10.33, "volume": null}, {"date": "2023-07-07", "close": 10.33, "volume": null}, {"date": "2023-07-10", "close": 10.33, "volume": null}, {"date": "2023-07-11", "close": 10.45, "volume": 3595.0}, {"date": "2023-07-12", "close": 10.36, "volume": 113.0}, {"date": "2023-07-13", "close": 10.36, "volume": null}, {"date": "2023-07-14", "close": 10.36, "volume": null}, {"date": "2023-07-17", "close": 10.44, "volume": 6357.0}, {"date": "2023-07-18", "close": 10.44, "volume": null}, {"date": "2023-07-19", "close": 10.36, "volume": 102.0}, {"date": "2023-07-20", "close": 10.4324, "volume": 100.0}, {"date": "2023-07-21", "close": 10.36, "volume": 485.0}, {"date": "2023-07-24", "close": 10.36, "volume": 600.0}, {"date": "2023-07-25", "close": 10.36, "volume": 115.0}, {"date": "2023-07-26", "close": 10.36, "volume": null}, {"date": "2023-07-27", "close": 10.36, "volume": 202.0}, {"date": "2023-07-28", "close": 10.36, "volume": null}, {"date": "2023-07-31", "close": 10.36, "volume": null}, {"date": "2023-08-01", "close": 10.36, "volume": 464.0}, {"date": "2023-08-02", "close": 10.45, "volume": 1003.0}, {"date": "2023-08-03", "close": 10.44, "volume": 744.0}, {"date": "2023-08-04", "close": 10.44, "volume": null}, {"date": "2023-08-07", "close": 10.44, "volume": null}, {"date": "2023-08-08", "close": 10.37, "volume": 1117.0}, {"date": "2023-08-09", "close": 10.36, "volume": 8825.0}, {"date": "2023-08-10", "close": 10.495, "volume": 3452.0}, {"date": "2023-08-11", "close": 10.43, "volume": 16933.0}, {"date": "2023-08-14", "close": 10.54, "volume": 1070.0}, {"date": "2023-08-15", "close": 10.54, "volume": null}, {"date": "2023-08-16", "close": 10.54, "volume": null}, {"date": "2023-08-17", "close": 10.64, "volume": 5100.0}, {"date": "2023-08-18", "close": 10.64, "volume": 5661.0}, {"date": "2023-08-21", "close": 10.64, "volume": 897.0}, {"date": "2023-08-22", "close": 10.64, "volume": null}, {"date": "2023-08-23", "close": 10.6, "volume": 2865.0}, {"date": "2023-08-24", "close": 10.64, "volume": 1540.0}, {"date": "2023-08-25", "close": 10.64, "volume": null}, {"date": "2023-08-28", "close": 10.64, "volume": null}, {"date": "2023-08-29", "close": 10.64, "volume": null}, {"date": "2023-08-30", "close": 10.64, "volume": null}, {"date": "2023-08-31", "close": 10.64, "volume": 166.0}, {"date": "2023-09-01", "close": 10.64, "volume": 2054.0}, {"date": "2023-09-05", "close": 10.64, "volume": null}, {"date": "2023-09-06", "close": 10.64, "volume": null}, {"date": "2023-09-07", "close": 10.64, "volume": null}, {"date": "2023-09-08", "close": 10.64, "volume": null}, {"date": "2023-09-11", "close": 10.64, "volume": null}, {"date": "2023-09-12", "close": 10.64, "volume": 102.0}, {"date": "2023-09-13", "close": 10.64, "volume": 228.0}, {"date": "2023-09-14", "close": 10.64, "volume": 100.0}, {"date": "2023-09-15", "close": 10.64, "volume": 100.0}, {"date": "2023-09-18", "close": 10.64, "volume": 100.0}, {"date": "2023-09-19", "close": 10.64, "volume": 107.0}, {"date": "2023-09-20", "close": 10.64, "volume": 100.0}, {"date": "2023-09-21", "close": 10.64, "volume": null}, {"date": "2023-09-22", "close": 10.64, "volume": null}, {"date": "2023-09-25", "close": 10.64, "volume": null}, {"date": "2023-09-26", "close": 10.64, "volume": null}, {"date": "2023-09-27", "close": 10.64, "volume": null}, {"date": "2023-09-28", "close": 10.64, "volume": null}, {"date": "2023-09-29", "close": 10.64, "volume": null}, {"date": "2023-10-02", "close": 10.64, "volume": null}, {"date": "2023-10-03", "close": 10.64, "volume": null}, {"date": "2023-10-04", "close": 10.64, "volume": null}, {"date": "2023-10-05", "close": 10.64, "volume": null}, {"date": "2023-10-06", "close": 10.62, "volume": 1005.0}, {"date": "2023-10-09", "close": 10.62, "volume": 584.0}, {"date": "2023-10-10", "close": 10.62, "volume": null}, {"date": "2023-10-11", "close": 10.62, "volume": null}, {"date": "2023-10-12", "close": 10.5, "volume": 1689.0}, {"date": "2023-10-13", "close": 10.5, "volume": null}, {"date": "2023-10-16", "close": 10.5, "volume": null}, {"date": "2023-10-17", "close": 10.54, "volume": 5923.0}, {"date": "2023-10-18", "close": 10.54, "volume": null}, {"date": "2023-10-19", "close": 10.55, "volume": 100000.0}, {"date": "2023-10-20", "close": 10.54, "volume": 202003.0}, {"date": "2023-10-23", "close": 10.54, "volume": 2922.0}, {"date": "2023-10-24", "close": 10.54, "volume": 102.0}, {"date": "2023-10-25", "close": 10.54, "volume": null}, {"date": "2023-10-26", "close": 10.54, "volume": null}, {"date": "2023-10-27", "close": 10.53, "volume": 670.0}, {"date": "2023-10-30", "close": 10.53, "volume": null}, {"date": "2023-10-31", "close": 10.51, "volume": 209.0}, {"date": "2023-11-01", "close": 10.52, "volume": 200.0}, {"date": "2023-11-02", "close": 10.52, "volume": null}, {"date": "2023-11-03", "close": 10.52, "volume": null}, {"date": "2023-11-06", "close": 10.52, "volume": null}, {"date": "2023-11-07", "close": 10.4, "volume": 623.0}, {"date": "2023-11-08", "close": 10.5, "volume": 6443.0}, {"date": "2023-11-09", "close": 10.5, "volume": null}, {"date": "2023-11-10", "close": 10.5, "volume": null}, {"date": "2023-11-13", "close": 10.5, "volume": null}, {"date": "2023-11-14", "close": 10.5, "volume": null}, {"date": "2023-11-15", "close": 10.53, "volume": 83202.0}, {"date": "2023-11-16", "close": 10.53, "volume": null}, {"date": "2023-11-17", "close": 10.53, "volume": 1407.0}, {"date": "2023-11-20", "close": 10.53, "volume": 100000.0}, {"date": "2023-11-21", "close": 10.53, "volume": null}, {"date": "2023-11-22", "close": 10.57, "volume": 100000.0}, {"date": "2023-11-24", "close": 10.57, "volume": null}, {"date": "2023-11-27", "close": 10.52, "volume": 31016.0}, {"date": "2023-11-28", "close": 10.52, "volume": null}, {"date": "2023-11-29", "close": 10.52, "volume": null}, {"date": "2023-11-30", "close": 10.52, "volume": null}, {"date": "2023-12-01", "close": 10.52, "volume": null}, {"date": "2023-12-04", "close": 10.59, "volume": 175729.0}, {"date": "2023-12-05", "close": 10.6, "volume": 27190.0}, {"date": "2023-12-06", "close": 10.64, "volume": 40545.0}, {"date": "2023-12-07", "close": 10.64, "volume": null}, {"date": "2023-12-08", "close": 10.64, "volume": null}, {"date": "2023-12-11", "close": 10.64, "volume": null}, {"date": "2023-12-12", "close": 10.7, "volume": 2609.0}, {"date": "2023-12-13", "close": 10.7, "volume": null}, {"date": "2023-12-14", "close": 10.7, "volume": 66262.0}, {"date": "2023-12-15", "close": 10.7, "volume": null}, {"date": "2023-12-18", "close": 10.74, "volume": 4075.0}, {"date": "2023-12-19", "close": 10.75, "volume": 2018.0}, {"date": "2023-12-20", "close": 10.75, "volume": null}, {"date": "2023-12-21", "close": 10.75, "volume": null}, {"date": "2023-12-22", "close": 10.71, "volume": 3650.0}, {"date": "2023-12-26", "close": 10.71, "volume": null}, {"date": "2023-12-27", "close": 10.75, "volume": 444.0}, {"date": "2023-12-28", "close": 10.87, "volume": 493.0}, {"date": "2023-12-29", "close": 10.87, "volume": null}, {"date": "2024-01-02", "close": 10.87, "volume": null}, {"date": "2024-01-03", "close": 10.87, "volume": null}, {"date": "2024-01-04", "close": 10.87, "volume": null}, {"date": "2024-01-05", "close": 10.85, "volume": 407.0}, {"date": "2024-01-08", "close": 10.84, "volume": 60997.0}, {"date": "2024-01-09", "close": 10.84, "volume": null}, {"date": "2024-01-10", "close": 10.84, "volume": null}, {"date": "2024-01-11", "close": 10.84, "volume": null}, {"date": "2024-01-12", "close": 10.86, "volume": 491.0}, {"date": "2024-01-16", "close": 10.86, "volume": null}, {"date": "2024-01-17", "close": 10.83, "volume": 34376.0}, {"date": "2024-01-18", "close": 10.83, "volume": 467.0}, {"date": "2024-01-19", "close": 10.85, "volume": 71193.0}, {"date": "2024-01-22", "close": 10.85, "volume": null}, {"date": "2024-01-23", "close": 10.85, "volume": null}, {"date": "2024-01-24", "close": 10.86, "volume": 75643.0}, {"date": "2024-01-25", "close": 10.86, "volume": null}, {"date": "2024-01-26", "close": 10.97, "volume": 187.0}, {"date": "2024-01-29", "close": 10.97, "volume": null}, {"date": "2024-01-30", "close": 10.97, "volume": null}, {"date": "2024-01-31", "close": 10.97, "volume": null}, {"date": "2024-02-01", "close": 10.97, "volume": null}, {"date": "2024-02-02", "close": 10.97, "volume": null}, {"date": "2024-02-05", "close": 10.97, "volume": null}, {"date": "2024-02-06", "close": 10.97, "volume": null}, {"date": "2024-02-07", "close": 10.97, "volume": null}, {"date": "2024-02-08", "close": 10.97, "volume": null}, {"date": "2024-02-09", "close": 10.97, "volume": null}, {"date": "2024-02-12", "close": 10.97, "volume": null}, {"date": "2024-02-13", "close": 10.97, "volume": null}, {"date": "2024-02-14", "close": 10.97, "volume": null}, {"date": "2024-02-15", "close": 10.97, "volume": null}, {"date": "2024-02-16", "close": 10.9, "volume": 1303.0}, {"date": "2024-02-20", "close": 10.9, "volume": 209.0}, {"date": "2024-02-21", "close": 10.95, "volume": 18957.0}, {"date": "2024-02-22", "close": 10.99, "volume": 412.0}, {"date": "2024-02-23", "close": 10.94, "volume": 302.0}, {"date": "2024-02-26", "close": 10.94, "volume": null}, {"date": "2024-02-27", "close": 10.95, "volume": 1069.0}, {"date": "2024-02-28", "close": 10.95, "volume": null}, {"date": "2024-02-29", "close": 10.95, "volume": null}, {"date": "2024-03-01", "close": 10.95, "volume": null}, {"date": "2024-03-04", "close": 10.95, "volume": 102.0}, {"date": "2024-03-05", "close": 10.95, "volume": null}, {"date": "2024-03-06", "close": 10.95, "volume": 4800.0}, {"date": "2024-03-07", "close": 10.95, "volume": null}, {"date": "2024-03-08", "close": 10.95, "volume": null}, {"date": "2024-03-11", "close": 10.85, "volume": 271.0}, {"date": "2024-03-12", "close": 10.85, "volume": null}, {"date": "2024-03-13", "close": 12.2, "volume": 1207.0}, {"date": "2024-03-14", "close": 10.94, "volume": 501658.0}, {"date": "2024-03-15", "close": 10.95, "volume": 747.0}, {"date": "2024-03-18", "close": 10.8, "volume": 8984.0}, {"date": "2024-03-19", "close": 10.8, "volume": null}, {"date": "2024-03-20", "close": 10.8, "volume": 223.0}, {"date": "2024-03-21", "close": 10.805, "volume": 11714.0}, {"date": "2024-03-22", "close": 10.8, "volume": 265141.0}, {"date": "2024-03-25", "close": 10.8, "volume": 8823.0}, {"date": "2024-03-26", "close": 10.8, "volume": 3145.0}, {"date": "2024-03-27", "close": 10.79, "volume": 388.0}, {"date": "2024-03-28", "close": 10.79, "volume": 222.0}, {"date": "2024-04-01", "close": 10.81, "volume": 15237.0}, {"date": "2024-04-02", "close": 10.8, "volume": 24156.0}, {"date": "2024-04-03", "close": 10.8, "volume": 10753.0}, {"date": "2024-04-04", "close": 10.8, "volume": 8824.0}, {"date": "2024-04-05", "close": 10.8, "volume": 6772.0}, {"date": "2024-04-08", "close": 10.8, "volume": null}, {"date": "2024-04-09", "close": 10.8, "volume": 1982.0}, {"date": "2024-04-10", "close": 10.83, "volume": 42029.0}, {"date": "2024-04-11", "close": 10.8, "volume": 2302.0}, {"date": "2024-04-12", "close": 10.81, "volume": 191.0}, {"date": "2024-04-15", "close": 10.81, "volume": null}, {"date": "2024-04-16", "close": 10.81, "volume": null}, {"date": "2024-04-17", "close": 10.81, "volume": null}, {"date": "2024-04-18", "close": 10.805, "volume": 1238.0}, {"date": "2024-04-19", "close": 10.805, "volume": null}, {"date": "2024-04-22", "close": 10.8, "volume": 15299.0}, {"date": "2024-04-23", "close": 10.81, "volume": 26505.0}, {"date": "2024-04-24", "close": 10.8, "volume": 61268.0}, {"date": "2024-04-25", "close": 10.8, "volume": null}, {"date": "2024-04-26", "close": 10.8, "volume": null}, {"date": "2024-04-29", "close": 10.79, "volume": 7532.0}, {"date": "2024-04-30", "close": 10.79, "volume": null}, {"date": "2024-05-01", "close": 10.79, "volume": null}, {"date": "2024-05-02", "close": 10.77, "volume": 174.0}, {"date": "2024-05-03", "close": 10.77, "volume": null}, {"date": "2024-05-06", "close": 10.77, "volume": null}, {"date": "2024-05-07", "close": 10.8, "volume": 373.0}, {"date": "2024-05-08", "close": 10.8, "volume": null}, {"date": "2024-05-09", "close": 10.8, "volume": null}, {"date": "2024-05-10", "close": 10.8, "volume": null}, {"date": "2024-05-13", "close": 10.8, "volume": null}, {"date": "2024-05-14", "close": 10.83, "volume": 203.0}, {"date": "2024-05-15", "close": 10.83, "volume": null}, {"date": "2024-05-16", "close": 10.85, "volume": 1754.0}, {"date": "2024-05-17", "close": 10.84, "volume": 178.0}, {"date": "2024-05-20", "close": 10.83, "volume": 328.0}, {"date": "2024-05-21", "close": 10.83, "volume": null}, {"date": "2024-05-22", "close": 10.85, "volume": 10945.0}, {"date": "2024-05-23", "close": 10.85, "volume": null}, {"date": "2024-05-24", "close": 10.85, "volume": null}, {"date": "2024-05-28", "close": 10.85, "volume": null}, {"date": "2024-05-29", "close": 10.86, "volume": 46424.0}, {"date": "2024-05-30", "close": 10.86, "volume": null}, {"date": "2024-05-31", "close": 10.86, "volume": 1000.0}, {"date": "2024-06-03", "close": 10.72, "volume": 2833.0}, {"date": "2024-06-04", "close": 10.87, "volume": 144213.0}, {"date": "2024-06-05", "close": 10.87, "volume": null}, {"date": "2024-06-06", "close": 10.87, "volume": 100.0}, {"date": "2024-06-07", "close": 10.9025, "volume": 211.0}, {"date": "2024-06-10", "close": 10.88, "volume": 3515.0}, {"date": "2024-06-11", "close": 10.88, "volume": null}, {"date": "2024-06-12", "close": 10.89, "volume": 5830.0}, {"date": "2024-06-13", "close": 10.89, "volume": 4756.0}, {"date": "2024-06-14", "close": 10.9, "volume": 2725.0}, {"date": "2024-06-17", "close": 10.9, "volume": null}, {"date": "2024-06-18", "close": 10.9, "volume": 3095.0}, {"date": "2024-06-20", "close": 10.94, "volume": 3001.0}, {"date": "2024-06-21", "close": 10.94, "volume": null}, {"date": "2024-06-24", "close": 10.94, "volume": null}, {"date": "2024-06-25", "close": 10.94, "volume": null}, {"date": "2024-06-26", "close": 10.94, "volume": null}, {"date": "2024-06-27", "close": 10.94, "volume": null}, {"date": "2024-06-28", "close": 10.94, "volume": null}, {"date": "2024-07-01", "close": 10.94, "volume": null}, {"date": "2024-07-02", "close": 10.95, "volume": 8546.0}, {"date": "2024-07-03", "close": 10.95, "volume": null}, {"date": "2024-07-05", "close": 10.96, "volume": 323.0}, {"date": "2024-07-08", "close": 10.97, "volume": 1301.0}, {"date": "2024-07-09", "close": 10.98, "volume": 1001.0}, {"date": "2024-07-10", "close": 10.99, "volume": 2500.0}, {"date": "2024-07-11", "close": 10.99, "volume": null}, {"date": "2024-07-12", "close": 10.99, "volume": null}, {"date": "2024-07-15", "close": 10.99, "volume": null}, {"date": "2024-07-16", "close": 10.99, "volume": null}, {"date": "2024-07-17", "close": 11.0, "volume": 309.0}, {"date": "2024-07-18", "close": 11.0, "volume": 13033.0}, {"date": "2024-07-19", "close": 11.0, "volume": null}, {"date": "2024-07-22", "close": 10.95, "volume": 1728.0}, {"date": "2024-07-23", "close": 11.0, "volume": 4711.0}, {"date": "2024-07-24", "close": 11.0, "volume": null}, {"date": "2024-07-25", "close": 10.97, "volume": 16167.0}, {"date": "2024-07-26", "close": 10.97, "volume": null}, {"date": "2024-07-29", "close": 10.95, "volume": 162.0}, {"date": "2024-07-30", "close": 10.95, "volume": null}, {"date": "2024-07-31", "close": 10.95, "volume": null}, {"date": "2024-08-01", "close": 10.95, "volume": null}, {"date": "2024-08-02", "close": 10.99, "volume": 1336.0}, {"date": "2024-08-05", "close": 11.03, "volume": 2007.0}, {"date": "2024-08-06", "close": 11.03, "volume": null}, {"date": "2024-08-07", "close": 11.03, "volume": null}, {"date": "2024-08-08", "close": 10.99, "volume": 1369.0}, {"date": "2024-08-09", "close": 11.04, "volume": 620.0}, {"date": "2024-08-12", "close": 11.01, "volume": 500.0}, {"date": "2024-08-13", "close": 11.01, "volume": null}, {"date": "2024-08-14", "close": 11.01, "volume": 1004.0}, {"date": "2024-08-15", "close": 11.01, "volume": null}, {"date": "2024-08-16", "close": 11.01, "volume": 315.0}, {"date": "2024-08-19", "close": 11.01, "volume": null}, {"date": "2024-08-20", "close": 11.01, "volume": null}, {"date": "2024-08-21", "close": 11.01, "volume": null}, {"date": "2024-08-22", "close": 11.11, "volume": 1592.0}, {"date": "2024-08-23", "close": 11.03, "volume": 2349.0}, {"date": "2024-08-26", "close": 11.03, "volume": 1072.0}, {"date": "2024-08-27", "close": 11.03, "volume": 608.0}, {"date": "2024-08-28", "close": 11.03, "volume": 2013.0}, {"date": "2024-08-29", "close": 11.04, "volume": 1010.0}, {"date": "2024-08-30", "close": 11.04, "volume": null}, {"date": "2024-09-03", "close": 11.04, "volume": null}, {"date": "2024-09-04", "close": 11.04, "volume": null}, {"date": "2024-09-05", "close": 11.04, "volume": 103.0}, {"date": "2024-09-06", "close": 11.04, "volume": null}, {"date": "2024-09-09", "close": 11.04, "volume": null}, {"date": "2024-09-10", "close": 11.04, "volume": null}, {"date": "2024-09-11", "close": 11.04, "volume": null}, {"date": "2024-09-12", "close": 11.045, "volume": 165270.0}, {"date": "2024-09-13", "close": 11.04, "volume": 169.0}, {"date": "2024-09-16", "close": 11.05, "volume": 4640.0}, {"date": "2024-09-17", "close": 11.05, "volume": null}, {"date": "2024-09-18", "close": 11.05, "volume": null}, {"date": "2024-09-19", "close": 11.05, "volume": null}, {"date": "2024-09-20", "close": 11.05, "volume": null}, {"date": "2024-09-23", "close": 11.05, "volume": null}, {"date": "2024-09-24", "close": 11.05, "volume": null}, {"date": "2024-09-25", "close": 11.11, "volume": 277.0}, {"date": "2024-09-26", "close": 11.11, "volume": null}, {"date": "2024-09-27", "close": 11.11, "volume": null}, {"date": "2024-09-30", "close": 11.11, "volume": null}, {"date": "2024-10-01", "close": 11.11, "volume": null}, {"date": "2024-10-02", "close": 11.11, "volume": null}, {"date": "2024-10-03", "close": 11.11, "volume": null}, {"date": "2024-10-04", "close": 11.11, "volume": null}, {"date": "2024-10-07", "close": 11.11, "volume": null}, {"date": "2024-10-08", "close": 11.11, "volume": null}, {"date": "2024-10-09", "close": 11.1, "volume": 426.0}, {"date": "2024-10-10", "close": 11.02, "volume": 127375.0}, {"date": "2024-10-11", "close": 11.02, "volume": 3476.0}, {"date": "2024-10-14", "close": 11.02, "volume": null}, {"date": "2024-10-15", "close": 11.02, "volume": null}, {"date": "2024-10-16", "close": 11.02, "volume": null}, {"date": "2024-10-17", "close": 11.06, "volume": 1131.0}, {"date": "2024-10-18", "close": 11.06, "volume": null}, {"date": "2024-10-21", "close": 11.06, "volume": null}, {"date": "2024-10-22", "close": 11.06, "volume": null}, {"date": "2024-10-23", "close": 11.06, "volume": 428.0}, {"date": "2024-10-24", "close": 11.06, "volume": null}, {"date": "2024-10-25", "close": 11.06, "volume": null}, {"date": "2024-10-28", "close": 11.06, "volume": null}, {"date": "2024-10-29", "close": 11.06, "volume": null}, {"date": "2024-10-30", "close": 11.06, "volume": null}, {"date": "2024-10-31", "close": 11.06, "volume": null}, {"date": "2024-11-01", "close": 11.06, "volume": null}, {"date": "2024-11-04", "close": 11.06, "volume": null}, {"date": "2024-11-05", "close": 11.06, "volume": null}, {"date": "2024-11-06", "close": 11.06, "volume": null}, {"date": "2024-11-07", "close": 11.06, "volume": 635.0}, {"date": "2024-11-08", "close": 11.06, "volume": null}, {"date": "2024-11-11", "close": 11.06, "volume": null}, {"date": "2024-11-12", "close": 11.07, "volume": 435.0}, {"date": "2024-11-13", "close": 11.07, "volume": 600.0}, {"date": "2024-11-14", "close": 11.07, "volume": 114.0}, {"date": "2024-11-15", "close": 11.07, "volume": null}, {"date": "2024-11-18", "close": 11.07, "volume": null}, {"date": "2024-11-19", "close": 11.07, "volume": 115.0}, {"date": "2024-11-20", "close": 11.07, "volume": null}, {"date": "2024-11-21", "close": 11.08, "volume": 1251.0}, {"date": "2024-11-22", "close": 11.16, "volume": 5673.0}, {"date": "2024-11-25", "close": 11.25, "volume": 20865.0}, {"date": "2024-11-26", "close": 11.2, "volume": 1728.0}, {"date": "2024-11-27", "close": 11.28, "volume": 28080.0}, {"date": "2024-11-29", "close": 11.28, "volume": null}, {"date": "2024-12-02", "close": 11.3, "volume": 137763.0}, {"date": "2024-12-03", "close": 11.25, "volume": 3345.0}, {"date": "2024-12-04", "close": 11.28, "volume": 25164.0}, {"date": "2024-12-05", "close": 11.25, "volume": 150512.0}, {"date": "2024-12-06", "close": 11.245, "volume": 67282.0}, {"date": "2024-12-09", "close": 11.9, "volume": 15189.0}, {"date": "2024-12-10", "close": 11.2, "volume": 13324.0}, {"date": "2024-12-11", "close": 10.52, "volume": 7510.0}, {"date": "2024-12-12", "close": 9.51, "volume": 8979.0}, {"date": "2024-12-13", "close": 10.5, "volume": 43168.0}, {"date": "2024-12-16", "close": 10.605, "volume": 144847.0}, {"date": "2024-12-17", "close": 7.35, "volume": 73589.0}, {"date": "2024-12-18", "close": 7.01, "volume": 20126.0}, {"date": "2024-12-19", "close": 6.15, "volume": 3668.0}, {"date": "2024-12-20", "close": 7.19, "volume": 28925.0}, {"date": "2024-12-23", "close": 7.0, "volume": 11689.0}, {"date": "2024-12-24", "close": 7.01, "volume": 1308.0}, {"date": "2024-12-26", "close": 6.92, "volume": 51684.0}, {"date": "2024-12-27", "close": 6.62, "volume": 5994.0}, {"date": "2024-12-30", "close": 7.25, "volume": 30868.0}, {"date": "2024-12-31", "close": 6.78, "volume": 28769.0}, {"date": "2025-01-02", "close": 7.5, "volume": 12448.0}, {"date": "2025-01-03", "close": 8.0444, "volume": 51054.0}, {"date": "2025-01-06", "close": 7.72, "volume": 26935.0}, {"date": "2025-01-07", "close": 7.67, "volume": 26205.0}, {"date": "2025-01-08", "close": 6.98, "volume": 9419.0}, {"date": "2025-01-10", "close": 8.78, "volume": 42618.0}, {"date": "2025-01-13", "close": 8.89, "volume": 8624.0}, {"date": "2025-01-14", "close": 8.21, "volume": 3121.0}, {"date": "2025-01-15", "close": 8.49, "volume": 2958.0}, {"date": "2025-01-16", "close": 7.62, "volume": 6258.0}, {"date": "2025-01-17", "close": 9.5, "volume": 40009.0}, {"date": "2025-01-21", "close": 11.5, "volume": 31647.0}, {"date": "2025-01-22", "close": 11.9, "volume": 26434.0}, {"date": "2025-01-23", "close": 13.18, "volume": 12728.0}, {"date": "2025-01-24", "close": 12.0, "volume": 22439.0}, {"date": "2025-01-27", "close": 11.97, "volume": 7059.0}, {"date": "2025-01-28", "close": 11.91, "volume": 11294.0}, {"date": "2025-01-29", "close": 11.96, "volume": 10710.0}, {"date": "2025-01-30", "close": 11.81, "volume": 8118.0}, {"date": "2025-01-31", "close": 11.63, "volume": 13124.0}, {"date": "2025-02-03", "close": 8.93, "volume": 8958.0}, {"date": "2025-02-04", "close": 8.56, "volume": 20223.0}, {"date": "2025-02-05", "close": 8.9, "volume": 7219.0}, {"date": "2025-02-06", "close": 8.85, "volume": 12764.0}, {"date": "2025-02-07", "close": 8.78, "volume": 8965.0}, {"date": "2025-02-10", "close": 8.89, "volume": 4801.0}, {"date": "2025-02-11", "close": 9.23, "volume": 6879.0}, {"date": "2025-02-12", "close": 9.0, "volume": 6800.0}, {"date": "2025-02-13", "close": 10.34, "volume": 12161.0}, {"date": "2025-02-14", "close": 9.95, "volume": 7383.0}, {"date": "2025-02-18", "close": 9.4, "volume": 5801.0}, {"date": "2025-02-19", "close": 9.0, "volume": 3016.0}, {"date": "2025-02-20", "close": 8.95, "volume": 4172.0}, {"date": "2025-02-21", "close": 9.02, "volume": 10656.0}, {"date": "2025-02-24", "close": 8.7, "volume": 10192.0}, {"date": "2025-02-25", "close": 8.05, "volume": 2769.0}, {"date": "2025-02-26", "close": 7.07, "volume": 4061.0}, {"date": "2025-02-27", "close": 6.16, "volume": 14079.0}, {"date": "2025-02-28", "close": 6.3, "volume": 8810.0}, {"date": "2025-03-03", "close": 6.26, "volume": 5892.0}, {"date": "2025-03-04", "close": 6.4, "volume": 20439.0}, {"date": "2025-03-05", "close": 6.67, "volume": 5856.0}, {"date": "2025-03-06", "close": 6.85, "volume": 6863.0}, {"date": "2025-03-07", "close": 6.08, "volume": 10786.0}, {"date": "2025-03-10", "close": 5.43, "volume": 7992.0}, {"date": "2025-03-11", "close": 5.33, "volume": 14370.0}, {"date": "2025-03-12", "close": 5.1, "volume": 18458.0}, {"date": "2025-03-13", "close": 5.12, "volume": 12600.0}, {"date": "2025-03-14", "close": 5.6, "volume": 9490.0}, {"date": "2025-03-17", "close": 5.95, "volume": 15495.0}, {"date": "2025-03-18", "close": 6.66, "volume": 8427.0}, {"date": "2025-03-19", "close": 7.23, "volume": 21263.0}, {"date": "2025-03-20", "close": 7.63, "volume": 107233.0}, {"date": "2025-03-21", "close": 7.7, "volume": 65715.0}, {"date": "2025-03-24", "close": 7.96, "volume": 7993.0}, {"date": "2025-03-25", "close": 7.69, "volume": 16137.0}, {"date": "2025-03-26", "close": 7.61, "volume": 17222.0}, {"date": "2025-03-27", "close": 7.15, "volume": 5531.0}, {"date": "2025-03-28", "close": 7.11, "volume": 1352.0}, {"date": "2025-03-31", "close": 7.53, "volume": 2127.0}, {"date": "2025-04-01", "close": 8.345, "volume": 11549.0}, {"date": "2025-04-02", "close": 8.32, "volume": 4878.0}, {"date": "2025-04-03", "close": 8.03, "volume": 3025.0}, {"date": "2025-04-04", "close": 8.12, "volume": 18245.0}, {"date": "2025-04-07", "close": 9.025, "volume": 4117.0}, {"date": "2025-04-08", "close": 10.5, "volume": 46938.0}, {"date": "2025-04-09", "close": 9.65, "volume": 24097.0}, {"date": "2025-04-10", "close": 10.6, "volume": 10092.0}, {"date": "2025-04-11", "close": 11.1, "volume": 54411.0}, {"date": "2025-04-14", "close": 13.26, "volume": 48162.0}, {"date": "2025-04-15", "close": 12.57, "volume": 30666.0}, {"date": "2025-04-16", "close": 16.83, "volume": 23690.0}, {"date": "2025-04-17", "close": 13.19, "volume": 30088.0}, {"date": "2025-04-21", "close": 12.99, "volume": 11193.0}, {"date": "2025-04-22", "close": 13.15, "volume": 11192.0}, {"date": "2025-04-23", "close": 10.94, "volume": 24957.0}, {"date": "2025-04-24", "close": 11.6, "volume": 49298.0}, {"date": "2025-04-25", "close": 9.75, "volume": 28193.0}, {"date": "2025-04-28", "close": 10.45, "volume": 20455.0}, {"date": "2025-04-29", "close": 11.86, "volume": 31589.0}, {"date": "2025-04-30", "close": 10.36, "volume": 18036.0}, {"date": "2025-05-01", "close": 10.79, "volume": 48460.0}, {"date": "2025-05-02", "close": 11.39, "volume": 8142.0}, {"date": "2025-05-05", "close": 11.16, "volume": 22337.0}, {"date": "2025-05-06", "close": 11.45, "volume": 4488.0}, {"date": "2025-05-07", "close": 10.76, "volume": 44574.0}, {"date": "2025-05-08", "close": 10.2, "volume": 9385.0}, {"date": "2025-05-09", "close": 11.0, "volume": 5125.0}, {"date": "2025-05-12", "close": 10.7, "volume": 10524.0}, {"date": "2025-05-13", "close": 9.84, "volume": 4316.0}, {"date": "2025-05-14", "close": 10.6, "volume": 5138.0}, {"date": "2025-05-15", "close": 10.51, "volume": 3401.0}, {"date": "2025-05-16", "close": 10.0, "volume": 8107.0}, {"date": "2025-05-19", "close": 10.02, "volume": 8855.0}, {"date": "2025-05-20", "close": 10.05, "volume": 2222.0}, {"date": "2025-05-21", "close": 10.21, "volume": 7476.0}, {"date": "2025-05-22", "close": 10.46, "volume": 9604.0}, {"date": "2025-05-23", "close": 10.13, "volume": 11954.0}, {"date": "2025-05-27", "close": 10.13, "volume": 11082.0}, {"date": "2025-05-28", "close": 9.01, "volume": 17924.0}, {"date": "2025-05-29", "close": 9.04, "volume": 9769.0}, {"date": "2025-05-30", "close": 9.36, "volume": 7644.0}, {"date": "2025-06-02", "close": 9.7, "volume": 2405.0}, {"date": "2025-06-03", "close": 9.46, "volume": 3467.0}, {"date": "2025-06-04", "close": 9.45, "volume": 2463.0}, {"date": "2025-06-05", "close": 9.115, "volume": 2972.0}, {"date": "2025-06-06", "close": 9.26, "volume": 1809.0}, {"date": "2025-06-09", "close": 8.84, "volume": 4894.0}, {"date": "2025-06-10", "close": 8.76, "volume": 1721.0}, {"date": "2025-06-11", "close": 8.81, "volume": 1994.0}, {"date": "2025-06-12", "close": 8.79, "volume": 8838.0}, {"date": "2025-06-13", "close": 8.88, "volume": 5551.0}, {"date": "2025-06-16", "close": 8.01, "volume": 7047.0}, {"date": "2025-06-17", "close": 7.36, "volume": 5543.0}, {"date": "2025-06-18", "close": 7.8, "volume": 3301.0}, {"date": "2025-06-20", "close": 7.56, "volume": 1356.0}, {"date": "2025-06-23", "close": 7.56, "volume": 1444.0}, {"date": "2025-06-24", "close": 7.2582, "volume": 1002.0}, {"date": "2025-06-25", "close": 7.251, "volume": 91838.0}, {"date": "2025-06-26", "close": 8.25, "volume": 123442.0}, {"date": "2025-06-27", "close": 7.22, "volume": 28565.0}, {"date": "2025-06-30", "close": 7.2, "volume": 56457.0}, {"date": "2025-07-01", "close": 6.3, "volume": 10130.0}, {"date": "2025-07-02", "close": 5.86, "volume": 53936.0}, {"date": "2025-07-03", "close": 6.3, "volume": 41819.0}, {"date": "2025-07-07", "close": 5.835, "volume": 3083.0}, {"date": "2025-07-08", "close": 5.35, "volume": 12683.0}, {"date": "2025-07-09", "close": 4.8299, "volume": 168646.0}, {"date": "2025-07-10", "close": 4.72, "volume": 11622.0}, {"date": "2025-07-11", "close": 4.65, "volume": 15630.0}, {"date": "2025-07-14", "close": 4.71, "volume": 10669.0}, {"date": "2025-07-15", "close": 4.57, "volume": 6821.0}, {"date": "2025-07-16", "close": 4.57, "volume": 20011.0}, {"date": "2025-07-17", "close": 4.52, "volume": 3426.0}, {"date": "2025-07-18", "close": 4.38, "volume": 7417.0}, {"date": "2025-07-21", "close": 4.5, "volume": 3244.0}, {"date": "2025-07-22", "close": 4.61, "volume": 3786.0}, {"date": "2025-07-23", "close": 4.785, "volume": 7723.0}, {"date": "2025-07-24", "close": 5.354, "volume": 18856.0}, {"date": "2025-07-25", "close": 4.9753, "volume": 20564.0}, {"date": "2025-07-28", "close": 4.81, "volume": 15671.0}, {"date": "2025-07-29", "close": 5.31, "volume": 98625.0}, {"date": "2025-07-30", "close": 5.2, "volume": 62295.0}, {"date": "2025-07-31", "close": 5.09, "volume": 122610.0}, {"date": "2025-08-01", "close": 5.31, "volume": 70451.0}, {"date": "2025-08-04", "close": 5.11, "volume": 19146.0}, {"date": "2025-08-05", "close": 4.91, "volume": 5572.0}, {"date": "2025-08-06", "close": 4.73, "volume": 44917.0}, {"date": "2025-08-07", "close": 4.49, "volume": 14617.0}, {"date": "2025-08-08", "close": 4.8688, "volume": 1345.0}, {"date": "2025-08-11", "close": 4.7, "volume": 1088.0}, {"date": "2025-08-12", "close": 4.3, "volume": 12883.0}, {"date": "2025-08-13", "close": 4.3, "volume": 5479.0}, {"date": "2025-08-14", "close": 4.24, "volume": 5181.0}, {"date": "2025-08-15", "close": 4.3975, "volume": 15396.0}, {"date": "2025-08-18", "close": 4.23, "volume": 14615.0}, {"date": "2025-08-19", "close": 4.02, "volume": 5907.0}, {"date": "2025-08-20", "close": 4.1118, "volume": 4148.0}, {"date": "2025-08-21", "close": 4.2199, "volume": 1200.0}, {"date": "2025-08-22", "close": 4.12, "volume": 2253.0}, {"date": "2025-08-25", "close": 4.4045, "volume": 9995.0}, {"date": "2025-08-26", "close": 4.2484, "volume": 20310.0}, {"date": "2025-08-27", "close": 4.2438, "volume": 9147.0}, {"date": "2025-08-28", "close": 4.21, "volume": 6183.0}, {"date": "2025-08-29", "close": 4.05, "volume": 14911.0}, {"date": "2025-09-02", "close": 4.0935, "volume": 1954.0}, {"date": "2025-09-03", "close": 4.07, "volume": 11717.0}, {"date": "2025-09-04", "close": 4.33, "volume": 8515.0}, {"date": "2025-09-05", "close": 4.21, "volume": 10023.0}, {"date": "2025-09-08", "close": 4.3142, "volume": 3284.0}, {"date": "2025-09-09", "close": 4.3587, "volume": 7237.0}, {"date": "2025-09-10", "close": 4.3574, "volume": 1576.0}, {"date": "2025-09-11", "close": 4.3902, "volume": 1021.0}, {"date": "2025-09-12", "close": 4.38, "volume": 11494.0}, {"date": "2025-09-15", "close": 4.2955, "volume": 4626.0}, {"date": "2025-09-16", "close": 4.33, "volume": 2974.0}, {"date": "2025-09-17", "close": 4.28, "volume": 7086.0}, {"date": "2025-09-18", "close": 4.251, "volume": 8581.0}, {"date": "2025-09-19", "close": 4.27, "volume": 2473.0}, {"date": "2025-09-22", "close": 4.28, "volume": 6012.0}, {"date": "2025-09-23", "close": 4.325, "volume": 2749.0}, {"date": "2025-09-24", "close": 4.31, "volume": 923.0}, {"date": "2025-09-25", "close": 4.24, "volume": 2980.0}, {"date": "2025-09-26", "close": 4.3, "volume": 1162.0}, {"date": "2025-09-29", "close": 4.21, "volume": 2447.0}, {"date": "2025-09-30", "close": 4.205, "volume": 1855.0}, {"date": "2025-10-01", "close": 4.2, "volume": 1334.0}, {"date": "2025-10-02", "close": 4.01, "volume": 7113.0}, {"date": "2025-10-03", "close": 4.03, "volume": 3203.0}, {"date": "2025-10-06", "close": 4.2975, "volume": 4749.0}, {"date": "2025-10-07", "close": 4.09, "volume": 3793.0}, {"date": "2025-10-08", "close": 4.16, "volume": 2491.0}, {"date": "2025-10-09", "close": 4.05, "volume": 3899.0}, {"date": "2025-10-10", "close": 4.09, "volume": 6262.0}, {"date": "2025-10-13", "close": 4.165, "volume": 3402.0}, {"date": "2025-10-14", "close": 4.16, "volume": 2484.0}, {"date": "2025-10-15", "close": 4.04, "volume": 6031.0}, {"date": "2025-10-16", "close": 4.0401, "volume": 1919.0}, {"date": "2025-10-17", "close": 4.0401, "volume": null}, {"date": "2025-10-20", "close": 4.182, "volume": 1922.0}, {"date": "2025-10-21", "close": 3.89, "volume": 2972.0}, {"date": "2025-10-22", "close": 3.71, "volume": 4444.0}, {"date": "2025-10-23", "close": 3.7, "volume": 5083.0}, {"date": "2025-10-24", "close": 3.5465, "volume": 2090.0}, {"date": "2025-10-27", "close": 3.56, "volume": 3223.0}, {"date": "2025-10-28", "close": 3.58, "volume": 2500.0}, {"date": "2025-10-29", "close": 3.19, "volume": 7694.0}, {"date": "2025-10-30", "close": 3.18, "volume": 3347.0}, {"date": "2025-10-31", "close": 3.25, "volume": 1927.0}, {"date": "2025-11-03", "close": 3.34, "volume": 4045.0}, {"date": "2025-11-04", "close": 3.34, "volume": null}, {"date": "2025-11-05", "close": 3.25, "volume": 1736.0}, {"date": "2025-11-06", "close": 3.29, "volume": 4100.0}, {"date": "2025-11-07", "close": 3.175, "volume": 3755.0}, {"date": "2025-11-10", "close": 3.2069, "volume": 518.0}, {"date": "2025-11-11", "close": 3.15, "volume": 1073.0}, {"date": "2025-11-12", "close": 3.45, "volume": 7828.0}, {"date": "2025-11-13", "close": 3.2502, "volume": 9656.0}, {"date": "2025-11-14", "close": 3.3, "volume": 5792.0}, {"date": "2025-11-17", "close": 3.17, "volume": 1736.0}, {"date": "2025-11-18", "close": 3.32, "volume": 1219.0}, {"date": "2025-11-19", "close": 3.2062, "volume": 1350.0}, {"date": "2025-11-20", "close": 3.16, "volume": 5284.0}, {"date": "2025-11-21", "close": 3.1, "volume": 898.0}, {"date": "2025-11-24", "close": 3.0601, "volume": 2243.0}, {"date": "2025-11-25", "close": 3.12, "volume": 4893.0}, {"date": "2025-11-26", "close": 3.1, "volume": 2595.0}, {"date": "2025-11-28", "close": 3.19, "volume": 2897.0}, {"date": "2025-12-01", "close": 3.3032, "volume": 14975.0}, {"date": "2025-12-02", "close": 3.16, "volume": 9250.0}, {"date": "2025-12-03", "close": 3.27, "volume": 3955.0}, {"date": "2025-12-04", "close": 3.25, "volume": 2099.0}, {"date": "2025-12-05", "close": 3.39, "volume": 11421.0}, {"date": "2025-12-08", "close": 3.27, "volume": 9353.0}, {"date": "2025-12-09", "close": 3.23, "volume": 8287.0}, {"date": "2025-12-10", "close": 3.17, "volume": 16925.0}, {"date": "2025-12-11", "close": 3.07, "volume": 9884.0}, {"date": "2025-12-12", "close": 2.94, "volume": 21719.0}, {"date": "2025-12-15", "close": 2.88, "volume": 6605.0}, {"date": "2025-12-16", "close": 2.78, "volume": 3954.0}, {"date": "2025-12-17", "close": 2.99, "volume": 12320.0}, {"date": "2025-12-18", "close": 3.09, "volume": 1621.0}, {"date": "2025-12-19", "close": 3.09, "volume": null}, {"date": "2025-12-22", "close": 2.8, "volume": 190687.0}, {"date": "2025-12-23", "close": 2.67, "volume": 33647.0}, {"date": "2025-12-24", "close": 2.78, "volume": 11001.0}, {"date": "2025-12-26", "close": 2.85, "volume": 3615.0}, {"date": "2025-12-29", "close": 2.785, "volume": 6810.0}, {"date": "2025-12-30", "close": 2.73, "volume": 672.0}, {"date": "2025-12-31", "close": 2.8759, "volume": 4556.0}, {"date": "2026-01-02", "close": 2.77, "volume": 4249.0}, {"date": "2026-01-05", "close": 2.86, "volume": 5203.0}, {"date": "2026-01-06", "close": 2.56, "volume": 25248.0}, {"date": "2026-01-07", "close": 2.45, "volume": 20931.0}, {"date": "2026-01-08", "close": 2.39, "volume": 11212.0}, {"date": "2026-01-09", "close": 2.4, "volume": 11669.0}, {"date": "2026-01-12", "close": 2.32, "volume": 13393.0}, {"date": "2026-01-13", "close": 2.52, "volume": 24321.0}, {"date": "2026-01-14", "close": 2.5, "volume": 25613.0}, {"date": "2026-01-15", "close": 2.59, "volume": 14510.0}, {"date": "2026-01-16", "close": 2.57, "volume": 11296.0}, {"date": "2026-01-20", "close": 2.75, "volume": 107872.0}, {"date": "2026-01-21", "close": 2.84, "volume": 23519.0}, {"date": "2026-01-22", "close": 2.8, "volume": 15252.0}, {"date": "2026-01-23", "close": 2.88, "volume": 14097.0}, {"date": "2026-01-26", "close": 2.94, "volume": 9019.0}, {"date": "2026-01-27", "close": 2.87, "volume": 26472.0}, {"date": "2026-01-28", "close": 2.73, "volume": 14680.0}, {"date": "2026-01-29", "close": 2.8, "volume": 19496.0}, {"date": "2026-01-30", "close": 2.6713, "volume": 4902.0}, {"date": "2026-02-02", "close": 2.58, "volume": 21435.0}, {"date": "2026-02-03", "close": 2.51, "volume": 9884.0}, {"date": "2026-02-04", "close": 2.56, "volume": 3528.0}, {"date": "2026-02-05", "close": 2.59, "volume": 8343.0}, {"date": "2026-02-06", "close": 2.68, "volume": 7452.0}, {"date": "2026-02-09", "close": 2.63, "volume": 18677.0}, {"date": "2026-02-10", "close": 2.59, "volume": 6172.0}, {"date": "2026-02-11", "close": 2.67, "volume": 7169.0}, {"date": "2026-02-12", "close": 2.56, "volume": 10757.0}, {"date": "2026-02-13", "close": 2.56, "volume": 2066.0}, {"date": "2026-02-17", "close": 2.31, "volume": 8577.0}, {"date": "2026-02-18", "close": 2.39, "volume": 11108.0}, {"date": "2026-02-19", "close": 2.4, "volume": 4515.0}, {"date": "2026-02-20", "close": 2.61, "volume": 10506.0}, {"date": "2026-02-23", "close": 2.78, "volume": 25534.0}, {"date": "2026-02-24", "close": 2.67, "volume": 12471.0}, {"date": "2026-02-25", "close": 2.58, "volume": 9889.0}, {"date": "2026-02-26", "close": 3.35, "volume": 217373.0}, {"date": "2026-02-27", "close": 2.85, "volume": 886154.0}, {"date": "2026-03-02", "close": 3.64, "volume": 344719.0}, {"date": "2026-03-03", "close": 3.55, "volume": 745202.0}, {"date": "2026-03-04", "close": 3.22, "volume": 306875.0}, {"date": "2026-03-05", "close": 3.84, "volume": 684423.0}, {"date": "2026-03-06", "close": 4.09, "volume": 4041366.0}, {"date": "2026-03-09", "close": 3.57, "volume": 593311.0}, {"date": "2026-03-10", "close": 2.91, "volume": 396121.0}, {"date": "2026-03-11", "close": 3.48, "volume": 798584.0}, {"date": "2026-03-12", "close": 3.64, "volume": 614852.0}, {"date": "2026-03-13", "close": 3.96, "volume": 574460.0}, {"date": "2026-03-16", "close": 3.57, "volume": 402428.0}, {"date": "2026-03-17", "close": 3.23, "volume": 188737.0}, {"date": "2026-03-18", "close": 3.66, "volume": 678992.0}, {"date": "2026-03-19", "close": 3.79, "volume": 2040860.0}, {"date": "2026-03-20", "close": 7.07, "volume": 115438600.0}, {"date": "2026-03-23", "close": 5.455, "volume": 7951436.0}, {"date": "2026-03-24", "close": 7.68, "volume": 61119120.0}, {"date": "2026-03-25", "close": 6.97, "volume": 3925344.0}, {"date": "2026-03-26", "close": 7.12, "volume": 8633913.0}, {"date": "2026-03-27", "close": 8.51, "volume": 6189343.0}, {"date": "2026-03-30", "close": 10.24, "volume": 7572433.0}, {"date": "2026-03-31", "close": 8.29, "volume": 6168278.0}, {"date": "2026-04-01", "close": 7.26, "volume": 3803991.0}, {"date": "2026-04-02", "close": 7.89, "volume": 7427089.0}, {"date": "2026-04-06", "close": 7.81, "volume": 1612641.0}, {"date": "2026-04-07", "close": 7.89, "volume": 3042544.0}, {"date": "2026-04-08", "close": 6.35, "volume": 2442130.0}, {"date": "2026-04-09", "close": 6.08, "volume": 1408106.0}, {"date": "2026-04-10", "close": 4.99, "volume": 1782874.0}, {"date": "2026-04-13", "close": 5.12, "volume": 4950293.0}, {"date": "2026-04-14", "close": 4.2, "volume": 1668629.0}, {"date": "2026-04-15", "close": 4.17, "volume": 1012008.0}, {"date": "2026-04-16", "close": 4.2, "volume": 1963226.0}, {"date": "2026-04-17", "close": 3.64, "volume": 1309011.0}, {"date": "2026-04-20", "close": 3.84, "volume": 1251789.0}, {"date": "2026-04-21", "close": 4.64, "volume": 3874207.0}, {"date": "2026-04-22", "close": 4.26, "volume": 974884.0}, {"date": "2026-04-23", "close": 4.35, "volume": 1891749.0}, {"date": "2026-04-24", "close": 3.95, "volume": 1008156.0}, {"date": "2026-04-27", "close": 3.83, "volume": 592167.0}, {"date": "2026-04-28", "close": 3.81, "volume": 775957.0}, {"date": "2026-04-29", "close": 4.03, "volume": 986658.0}, {"date": "2026-04-30", "close": 3.81, "volume": 704899.0}, {"date": "2026-05-01", "close": 3.54, "volume": 818012.0}, {"date": "2026-05-04", "close": 3.73, "volume": 769998.0}, {"date": "2026-05-05", "close": 3.4, "volume": 552552.0}, {"date": "2026-05-06", "close": 3.11, "volume": 522469.0}, {"date": "2026-05-07", "close": 3.14, "volume": 1060079.0}, {"date": "2026-05-08", "close": 3.22, "volume": 757531.0}, {"date": "2026-05-11", "close": 3.24, "volume": 403707.0}, {"date": "2026-05-12", "close": 3.65, "volume": 913509.0}, {"date": "2026-05-13", "close": 3.82, "volume": 465870.0}, {"date": "2026-05-14", "close": 3.69, "volume": 346309.0}, {"date": "2026-05-15", "close": 3.43, "volume": 484946.0}, {"date": "2026-05-18", "close": 3.59, "volume": 385898.0}, {"date": "2026-05-19", "close": 3.49, "volume": 253110.0}, {"date": "2026-05-20", "close": 3.3, "volume": 284970.0}, {"date": "2026-05-21", "close": 3.02, "volume": 565132.0}, {"date": "2026-05-22", "close": 3.21, "volume": 307411.0}, {"date": "2026-05-26", "close": 3.0, "volume": 428636.0}, {"date": "2026-05-27", "close": 3.01, "volume": 289283.0}, {"date": "2026-05-28", "close": 3.19, "volume": 1082771.0}, {"date": "2026-05-29", "close": 3.02, "volume": 511244.0}, {"date": "2026-06-01", "close": 3.33, "volume": 724726.0}, {"date": "2026-06-02", "close": 3.25, "volume": 366224.0}, {"date": "2026-06-03", "close": 3.35, "volume": 309164.0}, {"date": "2026-06-04", "close": 3.22, "volume": 165306.0}, {"date": "2026-06-05", "close": 3.04, "volume": 208842.0}, {"date": "2026-06-08", "close": 3.05, "volume": 228303.0}, {"date": "2026-06-09", "close": 3.11, "volume": 459707.0}, {"date": "2026-06-10", "close": 3.57, "volume": 1110153.0}, {"date": "2026-06-11", "close": 3.38, "volume": 705801.0}, {"date": "2026-06-12", "close": 3.2, "volume": 274946.0}, {"date": "2026-06-15", "close": 2.96, "volume": 292171.0}, {"date": "2026-06-16", "close": 3.04, "volume": 235659.0}, {"date": "2026-06-17", "close": 3.1, "volume": 154773.0}, {"date": "2026-06-18", "close": 2.93, "volume": 182767.0}, {"date": "2026-06-22", "close": 2.93, "volume": 196937.0}, {"date": "2026-06-23", "close": 2.87, "volume": 57976.0}, {"date": "2026-06-24", "close": 2.63, "volume": 266861.0}, {"date": "2026-06-25", "close": 2.79, "volume": 208262.0}, {"date": "2026-06-26", "close": 2.84, "volume": 106238.0}, {"date": "2026-06-29", "close": 2.86, "volume": 110975.0}, {"date": "2026-06-30", "close": 2.9, "volume": 184277.0}, {"date": "2026-07-01", "close": 2.84, "volume": 64705.0}, {"date": "2026-07-02", "close": 2.71, "volume": 118005.0}, {"date": "2026-07-06", "close": 2.74, "volume": 35333.0}, {"date": "2026-07-07", "close": 2.72, "volume": 589505.0}, {"date": "2026-07-08", "close": 2.75, "volume": 1312068.0}, {"date": "2026-07-09", "close": 2.98, "volume": 493414.0}, {"date": "2026-07-10", "close": 3.18, "volume": 416394.0}, {"date": "2026-07-13", "close": 3.42, "volume": 463730.0}, {"date": "2026-07-14", "close": 3.36, "volume": 176606.0}, {"date": "2026-07-15", "close": 3.23, "volume": 171859.0}, {"date": "2026-07-16", "close": 3.38, "volume": 433741.0}, {"date": "2026-07-17", "close": 3.44, "volume": 263311.0}, {"date": "2026-07-20", "close": 3.6, "volume": 399136.0}, {"date": "2026-07-21", "close": 3.62, "volume": 169391.0}, {"date": "2026-07-22", "close": 3.7, "volume": 383000.0}, {"date": "2026-07-23", "close": 3.44, "volume": 454475.0}, {"date": "2026-07-24", "close": 3.33, "volume": 145754.0}, {"date": "2026-07-27", "close": 3.06, "volume": 281752.0}, {"date": "2026-07-28", "close": 2.84, "volume": 179206.0}, {"date": "2026-07-29", "close": 2.84, "volume": 238291.0}, {"date": "2026-07-30", "close": 2.8, "volume": 180194.0}, {"date": "2026-07-31", "close": 2.81, "volume": 187997.0}, {"date": "2026-08-03", "close": 2.81, "volume": 181590.0}, {"date": "2026-08-04", "close": 2.47, "volume": 476475.0}, {"date": "2026-08-05", "close": 2.44, "volume": 134902.0}, {"date": "2026-08-06", "close": 2.54, "volume": 203139.0}, {"date": "2026-08-07", "close": 2.57, "volume": 148106.0}, {"date": "2026-08-10", "close": 2.52, "volume": 324549.0}, {"date": "2026-08-11", "close": 2.44, "volume": 228396.0}, {"date": "2026-08-12", "close": 2.58, "volume": 332795.0}, {"date": "2026-08-13", "close": 2.5, "volume": 126979.0}, {"date": "2026-08-14", "close": 2.75, "volume": 307216.0}, {"date": "2026-08-17", "close": 2.73, "volume": 228917.0}, {"date": "2026-08-18", "close": 2.75, "volume": 75754.0}, {"date": "2026-08-19", "close": 2.84, "volume": 145038.0}, {"date": "2026-08-20", "close": 2.85, "volume": 84622.0}, {"date": "2026-08-21", "close": 2.84, "volume": 135891.0}, {"date": "2026-08-24", "close": 2.66, "volume": 95328.0}, {"date": "2026-08-25", "close": 2.7, "volume": 48978.0}, {"date": "2026-08-26", "close": 2.75, "volume": 188740.0}, {"date": "2026-08-27", "close": 2.79, "volume": 135700.0}, {"date": "2026-08-28", "close": 2.76, "volume": 74289.0}, {"date": "2026-08-31", "close": 2.93, "volume": 184927.0}, {"date": "2026-09-01", "close": 3.14, "volume": 299083.0}, {"date": "2026-09-02", "close": 3.08, "volume": 202635.0}, {"date": "2026-09-03", "close": 3.11, "volume": 868093.0}, {"date": "2026-09-04", "close": 3.0, "volume": 190539.0}, {"date": "2026-09-08", "close": 3.16, "volume": 315321.0}, {"date": "2026-09-09", "close": 3.285, "volume": 484184.0}, {"date": "2026-09-10", "close": 3.47, "volume": 566476.0}, {"date": "2026-09-11", "close": 3.5, "volume": 410755.0}, {"date": "2026-09-14", "close": 3.39, "volume": 396446.0}, {"date": "2026-09-15", "close": 3.39, "volume": 189489.0}, {"date": "2026-09-16", "close": 3.15, "volume": 267265.0}, {"date": "2026-09-17", "close": 3.12, "volume": 211876.0}, {"date": "2026-09-18", "close": 3.27, "volume": 287867.0}], "refreshing": true}