{"ticker": "BRLS", "overview": {"cik": "1852973", "ticker": "BRLS", "name": "Borealis Foods Inc.", "industry": "Food and Kindred Products", "country": "Cayman Islands", "sic": "2000", "announcements": [{"form": "NT 10-Q", "date": "2026-08-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-090086", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-29", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-082825", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001094891-26-000252", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001213900-26-076374", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-30", "title": "QUARTERLY REPORT", "accession": "0001213900-26-073767", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073694", "price_sensitive": true}, {"form": "3", "date": "2026-06-26", "title": "Initial insider holdings", "accession": "0001213900-26-072801", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "Initial insider holdings", "accession": "0001213900-26-072800", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001213900-26-065290", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-02", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-063798", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-02", "title": "ANNUAL REPORT", "accession": "0001213900-26-063777", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062832", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062831", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-29", "title": "Form 4/A", "accession": "0001213900-26-062396", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-29", "title": "Form 4/A", "accession": "0001213900-26-062394", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062389", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-062386", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061511", "price_sensitive": true}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001213900-26-060287", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001213900-26-057780", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-057781", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056637", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "CURRENT REPORT", "accession": "0001213900-26-050957", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048551", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "CURRENT REPORT", "accession": "0001213900-26-047085", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 18320.0, "sell_n": 0, "sell_sum": 0, "net": 18320.0, "insiders": 1, "first_date": "2024-02-09", "last_date": "2024-02-28"}, "metrics": {"ticker": "BRLS", "has_prices": true, "as_of": "2026-09-18", "last": 1.37, "prev_close": 1.39, "change": -0.019999999999999796, "change_pct": -0.014388489208632947, "session_volume": 4796.0, "vwap_5": 1.3678846801604556, "vwap_20": 1.4549511040848107, "vwap_60": 1.7095013039541092, "vwap_250": 1.706887171353338, "high_52w": 3.75, "low_52w": 0.653, "avg_volume_20": 200389.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001094891-26-000252", "src": "13DG", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Alta Partners LLC moves to a 7.5% passive stake in BRLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000252-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001213900-26-062386", "src": "13DG", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Borealis Foods Inc.", "who_key": "Borealis Foods 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": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Borealis Foods Inc. moves to a 39.09% activist stake in BRLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/0001213900-26-062386-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-04-27", "mins": 273104}, {"id": "0001213900-26-062831", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Reza Soltanzadeh", "who_key": "Soltanzadeh Reza", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390026062831/0001213900-26-062831-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424304}, {"id": "0001213900-26-062832", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Barthelemy Helg", "who_key": "Helg Barthelemy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Director files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390026062832/0001213900-26-062832-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424304}, {"id": "0001213900-25-048363", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Steven M. Oyer", "who_key": "OYER STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Director files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390025048363/0001213900-25-048363-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755504}, {"id": "0001213900-25-048364", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Kanat Mynzhanov", "who_key": "Mynzhanov Kanat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Director files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390025048364/0001213900-25-048364-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755504}, {"id": "0001213900-25-048365", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Barthelemy Helg", "who_key": "Helg Barthelemy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Director files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390025048365/0001213900-25-048365-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755504}, {"id": "0001213900-25-048366", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Ertharin Cousin", "who_key": "COUSIN ERTHARIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Director files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390025048366/0001213900-25-048366-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755504}, {"id": "0001213900-25-048367", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Shiv Vikram Khemka", "who_key": "Khemka Shiv Vikram", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Director files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390025048367/0001213900-25-048367-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755504}, {"id": "0001213900-24-087246", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Kanat Mynzhanov", "who_key": "Mynzhanov Kanat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Director files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390024087246/0001213900-24-087246-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086704}, {"id": "0001213900-24-087249", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Oxus Capital PTE. Ltd.", "who_key": "Oxus Capital PTE. LTD.", "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": "Food and Kindred Products", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390024087249/0001213900-24-087249-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086704}, {"id": "0001213900-26-062396", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Oxus Capital PTE. Ltd.", "who_key": "Oxus Capital PTE. LTD.", "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": "Food and Kindred Products", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390026062396/0001213900-26-062396-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086704}, {"id": "0001213900-26-062389", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Oxus Capital PTE. Ltd.", "who_key": "Oxus Capital PTE. LTD.", "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": "Food and Kindred Products", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390026062389/0001213900-26-062389-index.htm", "trade_date": "2024-04-27", "timestamp": "2024-04-27", "mins": 1324304}, {"id": "0001213900-24-018475", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Steven M. Oyer", "who_key": "OYER STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9930.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Director buys $10K of BRLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390024018475/0001213900-24-018475-index.htm", "trade_date": "2024-02-28", "timestamp": "2024-02-28", "mins": 1409264}, {"id": "0001213900-24-013543", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Steven M. Oyer", "who_key": "OYER STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8390.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Board member picks up $8K of BRLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390024013543/0001213900-24-013543-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436624}, {"id": "0001213900-24-012166", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Oxus Capital PTE. Ltd.", "who_key": "Oxus Capital PTE. LTD.", "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": "Food and Kindred Products", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390024012166/0001213900-24-012166-index.htm", "trade_date": "2024-02-07", "timestamp": "2024-02-07", "mins": 1439504}, {"id": "0001213900-24-012169", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Kanat Mynzhanov", "who_key": "Mynzhanov Kanat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Director files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390024012169/0001213900-24-012169-index.htm", "trade_date": "2024-02-07", "timestamp": "2024-02-07", "mins": 1439504}, {"id": "0001213900-26-062394", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Oxus Capital PTE. Ltd.", "who_key": "Oxus Capital PTE. LTD.", "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": "Food and Kindred Products", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on BRLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390026062394/0001213900-26-062394-index.htm", "trade_date": "2024-02-07", "timestamp": "2024-02-07", "mins": 1439504}], "recent_buys": [{"id": "0001213900-24-018475", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Steven M. Oyer", "who_key": "OYER STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9930.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Director buys $10K of BRLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390024018475/0001213900-24-018475-index.htm", "trade_date": "2024-02-28", "timestamp": "2024-02-28", "mins": 1409264}, {"id": "0001213900-24-013543", "src": "INSIDERS", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Steven M. Oyer", "who_key": "OYER STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8390.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Board member picks up $8K of BRLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390024013543/0001213900-24-013543-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436624}], "institutional": [{"id": "13DG-0001094891-26-000252", "src": "13DG", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Alta Partners LLC moves to a 7.5% passive stake in BRLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000252-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001213900-26-062386", "src": "13DG", "ticker": "BRLS", "cik": "1852973", "company": "Borealis Foods Inc.", "company_raw": "Borealis Foods Inc.", "who": "Borealis Foods Inc.", "who_key": "Borealis Foods 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": "Food and Kindred Products", "country": "Cayman Islands", "headline": "Borealis Foods Inc. moves to a 39.09% activist stake in BRLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/0001213900-26-062386-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-04-27", "mins": 273104}], "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": "Borealis Foods Inc. - Warrant", "new_value": "Borealis Foods Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001852973", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001852973", "applied": 1, "detected_at": "2026-10-23T03:18:33.447207"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Borealis Foods Inc. - Class A Common Shares", "new_value": "Borealis Foods Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001852973", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001852973", "applied": 1, "detected_at": "2026-09-10T16:52:25.512993"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0304", "new_value": "0.0599", "effective": "2026-08-31", "evidence": "BRLSW moved 1:2 in one session on 2026-08-31 \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": "2026-09-10T03:15:25.261278"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BRLS", "new_value": "Borealis Foods Inc. - Class A Common Shares", "effective": "", "evidence": "BRLS is listed again under the same company (Borealis Foods Inc. - Class A Common Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.843151"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BRLSW", "new_value": "Borealis Foods Inc. - Warrant", "effective": "", "evidence": "BRLSW is listed again under the same company (Borealis Foods Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.568573"}]}, "key_people": [{"who": "Steven M. Oyer", "who_key": "OYER STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18320.0, "sold": 0, "net": 18320.0, "trades": 2, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9930.0, "date": "2024-02-28", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390024018475/0001213900-24-018475-index.htm"}, {"action": "BUY", "amount": 8390.0, "date": "2024-02-09", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390024013543/0001213900-24-013543-index.htm"}], "latest": {"action": "BUY", "amount": 9930.0, "date": "2024-02-28", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1852973/000121390024018475/0001213900-24-018475-index.htm"}}], "activity": [], "announcements": [{"form": "NT 10-Q", "date": "2026-08-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-090086", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-29", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-082825", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001094891-26-000252", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001213900-26-076374", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-30", "title": "QUARTERLY REPORT", "accession": "0001213900-26-073767", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073694", "price_sensitive": true}, {"form": "3", "date": "2026-06-26", "title": "Initial insider holdings", "accession": "0001213900-26-072801", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "Initial insider holdings", "accession": "0001213900-26-072800", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001213900-26-065290", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-02", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-063798", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-02", "title": "ANNUAL REPORT", "accession": "0001213900-26-063777", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062832", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062831", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-29", "title": "Form 4/A", "accession": "0001213900-26-062396", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-29", "title": "Form 4/A", "accession": "0001213900-26-062394", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062389", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-062386", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061511", "price_sensitive": true}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001213900-26-060287", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001213900-26-057780", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-057781", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056637", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "CURRENT REPORT", "accession": "0001213900-26-050957", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048551", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "CURRENT REPORT", "accession": "0001213900-26-047085", "price_sensitive": true}], "performance": {"ticker": "BRLS", "has_prices": true, "summary": {"n": 2, "avg": -0.8477777777777777, "win_rate": 0.0, "best": -0.8477777777777777, "worst": -0.8477777777777777, "as_of": "2026-09-18"}, "buys": [{"who": "OYER STEVEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9930.0, "date": "2024-02-28", "score": 42.5, "ref_price": 9.0, "return": -0.8477777777777777}, {"who": "OYER STEVEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8390.0, "date": "2024-02-09", "score": 26.7, "ref_price": 9.0, "return": -0.8477777777777777}]}, "price_series": [{"date": "2021-10-06", "close": 9.82, "volume": 405000.0}, {"date": "2021-10-07", "close": 9.82, "volume": 408.0}, {"date": "2021-10-08", "close": 9.8, "volume": 161738.0}, {"date": "2021-10-11", "close": 9.8, "volume": 195000.0}, {"date": "2021-10-12", "close": 9.86, "volume": 646907.0}, {"date": "2021-10-13", "close": 9.87, "volume": 932358.0}, {"date": "2021-10-14", "close": 9.84, "volume": 219475.0}, {"date": "2021-10-15", "close": 9.85, "volume": 34890.0}, {"date": "2021-10-18", "close": 9.88, "volume": 76682.0}, {"date": "2021-10-19", "close": 9.88, "volume": 8321.0}, {"date": "2021-10-20", "close": 9.85, "volume": 560136.0}, {"date": "2021-10-21", "close": 9.86, "volume": 127783.0}, {"date": "2021-10-22", "close": 9.85, "volume": 45842.0}, {"date": "2021-10-25", "close": 9.9, "volume": 55431.0}, {"date": "2021-10-26", "close": 9.87, "volume": 40175.0}, {"date": "2021-10-27", "close": 9.88, "volume": 3431.0}, {"date": "2021-10-28", "close": 9.905, "volume": 104.0}, {"date": "2021-10-29", "close": 9.91, "volume": 378167.0}, {"date": "2021-11-01", "close": 9.8864, "volume": 1411.0}, {"date": "2021-11-02", "close": 9.91, "volume": 5574.0}, {"date": "2021-11-03", "close": 9.8901, "volume": 1030.0}, {"date": "2021-11-04", "close": 9.9, "volume": 494769.0}, {"date": "2021-11-05", "close": 9.93, "volume": 9654.0}, {"date": "2021-11-08", "close": 9.8948, "volume": 1430.0}, {"date": "2021-11-09", "close": 9.89, "volume": 1203.0}, {"date": "2021-11-10", "close": 9.89, "volume": 237476.0}, {"date": "2021-11-11", "close": 9.9, "volume": 56723.0}, {"date": "2021-11-12", "close": 9.89, "volume": 3834.0}, {"date": "2021-11-15", "close": 9.91, "volume": 204964.0}, {"date": "2021-11-16", "close": 9.92, "volume": 54982.0}, {"date": "2021-11-17", "close": 9.92, "volume": 517722.0}, {"date": "2021-11-18", "close": 9.9499, "volume": 9824.0}, {"date": "2021-11-19", "close": 9.946, "volume": 120926.0}, {"date": "2021-11-22", "close": 9.95, "volume": 52599.0}, {"date": "2021-11-23", "close": 9.96, "volume": 24967.0}, {"date": "2021-11-24", "close": 9.95, "volume": 1276.0}, {"date": "2021-11-26", "close": 9.95, "volume": 3524.0}, {"date": "2021-11-29", "close": 9.92, "volume": 5724.0}, {"date": "2021-11-30", "close": 9.9254, "volume": 7598.0}, {"date": "2021-12-01", "close": 9.95, "volume": 21933.0}, {"date": "2021-12-02", "close": 9.935, "volume": 4814.0}, {"date": "2021-12-03", "close": 9.97, "volume": 55867.0}, {"date": "2021-12-06", "close": 9.93, "volume": 86208.0}, {"date": "2021-12-07", "close": 9.94, "volume": 10315.0}, {"date": "2021-12-08", "close": 9.92, "volume": 41840.0}, {"date": "2021-12-09", "close": 9.94, "volume": 171274.0}, {"date": "2021-12-10", "close": 9.93, "volume": 20440.0}, {"date": "2021-12-13", "close": 9.93, "volume": 8318.0}, {"date": "2021-12-14", "close": 9.9, "volume": 171975.0}, {"date": "2021-12-15", "close": 9.8832, "volume": 35635.0}, {"date": "2021-12-16", "close": 9.88, "volume": 1359.0}, {"date": "2021-12-17", "close": 9.8801, "volume": 3338.0}, {"date": "2021-12-20", "close": 9.88, "volume": 5583.0}, {"date": "2021-12-21", "close": 9.88, "volume": 2633.0}, {"date": "2021-12-22", "close": 9.94, "volume": 27483.0}, {"date": "2021-12-23", "close": 9.89, "volume": 34176.0}, {"date": "2021-12-27", "close": 9.8801, "volume": 1234.0}, {"date": "2021-12-28", "close": 9.89, "volume": 1312.0}, {"date": "2021-12-29", "close": 9.88, "volume": 443.0}, {"date": "2021-12-30", "close": 9.88, "volume": 433.0}, {"date": "2021-12-31", "close": 9.88, "volume": 9216.0}, {"date": "2022-01-03", "close": 9.872, "volume": 53145.0}, {"date": "2022-01-04", "close": 9.88, "volume": 1123.0}, {"date": "2022-01-05", "close": 9.87, "volume": 80169.0}, {"date": "2022-01-06", "close": 9.87, "volume": 24529.0}, {"date": "2022-01-07", "close": 9.89, "volume": 10029.0}, {"date": "2022-01-10", "close": 9.89, "volume": 14743.0}, {"date": "2022-01-11", "close": 9.89, "volume": 1267.0}, {"date": "2022-01-12", "close": 9.89, "volume": 6724.0}, {"date": "2022-01-13", "close": 9.87, "volume": 2718.0}, {"date": "2022-01-14", "close": 9.87, "volume": 3930.0}, {"date": "2022-01-18", "close": 9.8725, "volume": 2126.0}, {"date": "2022-01-19", "close": 9.86, "volume": 540380.0}, {"date": "2022-01-20", "close": 9.9, "volume": 12942.0}, {"date": "2022-01-21", "close": 9.86, "volume": 14767.0}, {"date": "2022-01-24", "close": 9.88, "volume": 12050.0}, {"date": "2022-01-25", "close": 9.87, "volume": 405624.0}, {"date": "2022-01-26", "close": 9.8506, "volume": 1184.0}, {"date": "2022-01-27", "close": 9.8513, "volume": 1192.0}, {"date": "2022-01-28", "close": 9.85, "volume": 1518.0}, {"date": "2022-01-31", "close": 9.85, "volume": 1766.0}, {"date": "2022-02-01", "close": 9.895, "volume": 7169.0}, {"date": "2022-02-02", "close": 9.88, "volume": 989.0}, {"date": "2022-02-03", "close": 9.88, "volume": 696.0}, {"date": "2022-02-04", "close": 9.89, "volume": 31764.0}, {"date": "2022-02-07", "close": 9.89, "volume": 7135.0}, {"date": "2022-02-08", "close": 9.9, "volume": 1885.0}, {"date": "2022-02-09", "close": 9.88, "volume": 148.0}, {"date": "2022-02-10", "close": 9.92, "volume": 543988.0}, {"date": "2022-02-11", "close": 9.9, "volume": 3227.0}, {"date": "2022-02-14", "close": 9.9, "volume": 1034.0}, {"date": "2022-02-15", "close": 9.9, "volume": null}, {"date": "2022-02-16", "close": 9.9, "volume": null}, {"date": "2022-02-17", "close": 9.91, "volume": 3422.0}, {"date": "2022-02-18", "close": 9.91, "volume": 282.0}, {"date": "2022-02-22", "close": 9.9001, "volume": 1396.0}, {"date": "2022-02-23", "close": 9.9, "volume": 2251.0}, {"date": "2022-02-24", "close": 9.9, "volume": 24384.0}, {"date": "2022-02-25", "close": 9.905, "volume": 426.0}, {"date": "2022-02-28", "close": 9.92, "volume": 17012.0}, {"date": "2022-03-01", "close": 9.94, "volume": 163014.0}, {"date": "2022-03-02", "close": 9.94, "volume": 2836.0}, {"date": "2022-03-03", "close": 9.94, "volume": null}, {"date": "2022-03-04", "close": 9.945, "volume": 108.0}, {"date": "2022-03-07", "close": 9.945, "volume": null}, {"date": "2022-03-08", "close": 9.95, "volume": 2608.0}, {"date": "2022-03-09", "close": 9.94, "volume": 1843.0}, {"date": "2022-03-10", "close": 9.94, "volume": 50133.0}, {"date": "2022-03-11", "close": 9.95, "volume": 23230.0}, {"date": "2022-03-14", "close": 9.95, "volume": 14493.0}, {"date": "2022-03-15", "close": 9.935, "volume": 14370.0}, {"date": "2022-03-16", "close": 9.95, "volume": 25694.0}, {"date": "2022-03-17", "close": 9.94, "volume": 1621.0}, {"date": "2022-03-18", "close": 9.95, "volume": 12654.0}, {"date": "2022-03-21", "close": 9.96, "volume": 9425.0}, {"date": "2022-03-22", "close": 9.95, "volume": 3460.0}, {"date": "2022-03-23", "close": 9.96, "volume": 2285.0}, {"date": "2022-03-24", "close": 9.92, "volume": 325.0}, {"date": "2022-03-25", "close": 9.96, "volume": 4591.0}, {"date": "2022-03-28", "close": 9.955, "volume": 581.0}, {"date": "2022-03-29", "close": 9.96, "volume": 241.0}, {"date": "2022-03-30", "close": 9.96, "volume": 707.0}, {"date": "2022-03-31", "close": 10.16, "volume": 13572.0}, {"date": "2022-04-01", "close": 10.16, "volume": null}, {"date": "2022-04-04", "close": 10.03, "volume": 1519.0}, {"date": "2022-04-05", "close": 9.985, "volume": 2783.0}, {"date": "2022-04-06", "close": 9.985, "volume": 349541.0}, {"date": "2022-04-07", "close": 9.99, "volume": 5411.0}, {"date": "2022-04-08", "close": 9.99, "volume": 3147.0}, {"date": "2022-04-11", "close": 9.98, "volume": 317.0}, {"date": "2022-04-12", "close": 9.98, "volume": null}, {"date": "2022-04-13", "close": 9.99, "volume": 5584.0}, {"date": "2022-04-14", "close": 10.0, "volume": 11318.0}, {"date": "2022-04-18", "close": 10.0, "volume": 307.0}, {"date": "2022-04-19", "close": 9.98, "volume": 1105.0}, {"date": "2022-04-20", "close": 9.99, "volume": 615.0}, {"date": "2022-04-21", "close": 10.0, "volume": 4200.0}, {"date": "2022-04-22", "close": 9.995, "volume": 600119.0}, {"date": "2022-04-25", "close": 10.03, "volume": 238025.0}, {"date": "2022-04-26", "close": 10.025, "volume": 3833.0}, {"date": "2022-04-27", "close": 10.01, "volume": 12164.0}, {"date": "2022-04-28", "close": 10.01, "volume": 11018.0}, {"date": "2022-04-29", "close": 10.01, "volume": null}, {"date": "2022-05-02", "close": 10.0, "volume": 1847.0}, {"date": "2022-05-03", "close": 10.0336, "volume": 2038.0}, {"date": "2022-05-04", "close": 10.0, "volume": 683.0}, {"date": "2022-05-05", "close": 10.0, "volume": 737.0}, {"date": "2022-05-06", "close": 10.004, "volume": 122.0}, {"date": "2022-05-09", "close": 10.01, "volume": 157.0}, {"date": "2022-05-10", "close": 10.0099, "volume": 19073.0}, {"date": "2022-05-11", "close": 9.98, "volume": 3511.0}, {"date": "2022-05-12", "close": 9.9635, "volume": 601.0}, {"date": "2022-05-13", "close": 9.9635, "volume": null}, {"date": "2022-05-16", "close": 9.9635, "volume": null}, {"date": "2022-05-17", "close": 9.9635, "volume": null}, {"date": "2022-05-18", "close": 9.95, "volume": 3200.0}, {"date": "2022-05-19", "close": 9.95, "volume": null}, {"date": "2022-05-20", "close": 9.95, "volume": null}, {"date": "2022-05-23", "close": 9.9583, "volume": 312.0}, {"date": "2022-05-24", "close": 9.95, "volume": 102.0}, {"date": "2022-05-25", "close": 9.95, "volume": null}, {"date": "2022-05-26", "close": 9.975, "volume": 1099.0}, {"date": "2022-05-27", "close": 9.96, "volume": 198277.0}, {"date": "2022-05-31", "close": 9.9601, "volume": 3085.0}, {"date": "2022-06-01", "close": 9.96, "volume": 426.0}, {"date": "2022-06-02", "close": 9.97, "volume": 183.0}, {"date": "2022-06-03", "close": 9.97, "volume": 286.0}, {"date": "2022-06-06", "close": 10.03, "volume": 102.0}, {"date": "2022-06-07", "close": 9.98, "volume": 101.0}, {"date": "2022-06-08", "close": 9.98, "volume": null}, {"date": "2022-06-09", "close": 9.98, "volume": 106.0}, {"date": "2022-06-10", "close": 10.0, "volume": 1251.0}, {"date": "2022-06-13", "close": 10.0, "volume": 1306.0}, {"date": "2022-06-14", "close": 10.0, "volume": null}, {"date": "2022-06-15", "close": 9.979, "volume": 28268.0}, {"date": "2022-06-16", "close": 9.9976, "volume": 412.0}, {"date": "2022-06-17", "close": 10.0, "volume": 2079.0}, {"date": "2022-06-21", "close": 9.98, "volume": 696.0}, {"date": "2022-06-22", "close": 9.98, "volume": 762.0}, {"date": "2022-06-23", "close": 9.98, "volume": null}, {"date": "2022-06-24", "close": 9.98, "volume": null}, {"date": "2022-06-27", "close": 9.98, "volume": 251.0}, {"date": "2022-06-28", "close": 9.98, "volume": null}, {"date": "2022-06-29", "close": 9.98, "volume": null}, {"date": "2022-06-30", "close": 10.02, "volume": 2888.0}, {"date": "2022-07-01", "close": 9.9901, "volume": 106.0}, {"date": "2022-07-05", "close": 9.99, "volume": 227.0}, {"date": "2022-07-06", "close": 10.01, "volume": 100044.0}, {"date": "2022-07-07", "close": 10.01, "volume": null}, {"date": "2022-07-08", "close": 10.0, "volume": 100002.0}, {"date": "2022-07-11", "close": 10.0, "volume": null}, {"date": "2022-07-12", "close": 10.0, "volume": null}, {"date": "2022-07-13", "close": 10.0, "volume": null}, {"date": "2022-07-14", "close": 10.0005, "volume": 1374.0}, {"date": "2022-07-15", "close": 10.0001, "volume": 51510.0}, {"date": "2022-07-18", "close": 10.0099, "volume": 25259.0}, {"date": "2022-07-19", "close": 10.0001, "volume": 2245.0}, {"date": "2022-07-20", "close": 10.015, "volume": 75264.0}, {"date": "2022-07-21", "close": 10.015, "volume": null}, {"date": "2022-07-22", "close": 10.015, "volume": null}, {"date": "2022-07-25", "close": 10.015, "volume": null}, {"date": "2022-07-26", "close": 10.02, "volume": 2748.0}, {"date": "2022-07-27", "close": 10.02, "volume": null}, {"date": "2022-07-28", "close": 10.02, "volume": 18680.0}, {"date": "2022-07-29", "close": 10.02, "volume": null}, {"date": "2022-08-01", "close": 10.02, "volume": 411.0}, {"date": "2022-08-02", "close": 10.02, "volume": 786.0}, {"date": "2022-08-03", "close": 10.03, "volume": 27233.0}, {"date": "2022-08-04", "close": 10.04, "volume": 1000.0}, {"date": "2022-08-05", "close": 10.03, "volume": 1033.0}, {"date": "2022-08-08", "close": 10.04, "volume": 929.0}, {"date": "2022-08-09", "close": 10.04, "volume": 27312.0}, {"date": "2022-08-10", "close": 10.04, "volume": 22520.0}, {"date": "2022-08-11", "close": 10.04, "volume": 544293.0}, {"date": "2022-08-12", "close": 10.05, "volume": 29282.0}, {"date": "2022-08-15", "close": 10.05, "volume": null}, {"date": "2022-08-16", "close": 10.06, "volume": 32474.0}, {"date": "2022-08-17", "close": 10.05, "volume": 270733.0}, {"date": "2022-08-18", "close": 10.05, "volume": null}, {"date": "2022-08-19", "close": 10.06, "volume": 102.0}, {"date": "2022-08-22", "close": 10.07, "volume": 37580.0}, {"date": "2022-08-23", "close": 10.07, "volume": 3367.0}, {"date": "2022-08-24", "close": 10.07, "volume": null}, {"date": "2022-08-25", "close": 10.06, "volume": 19794.0}, {"date": "2022-08-26", "close": 10.06, "volume": null}, {"date": "2022-08-29", "close": 10.06, "volume": null}, {"date": "2022-08-30", "close": 10.07, "volume": 14669.0}, {"date": "2022-08-31", "close": 10.07, "volume": 326.0}, {"date": "2022-09-01", "close": 10.07, "volume": null}, {"date": "2022-09-02", "close": 10.07, "volume": 632.0}, {"date": "2022-09-06", "close": 10.08, "volume": 30270.0}, {"date": "2022-09-07", "close": 10.1, "volume": 390367.0}, {"date": "2022-09-08", "close": 10.1, "volume": 5520.0}, {"date": "2022-09-09", "close": 10.09, "volume": 250017.0}, {"date": "2022-09-12", "close": 10.09, "volume": 10885.0}, {"date": "2022-09-13", "close": 10.09, "volume": 2107.0}, {"date": "2022-09-14", "close": 10.09, "volume": 84588.0}, {"date": "2022-09-15", "close": 10.1, "volume": 184410.0}, {"date": "2022-09-16", "close": 10.11, "volume": 1630.0}, {"date": "2022-09-19", "close": 10.11, "volume": 127.0}, {"date": "2022-09-20", "close": 10.11, "volume": null}, {"date": "2022-09-21", "close": 10.11, "volume": 19549.0}, {"date": "2022-09-22", "close": 10.11, "volume": 9981.0}, {"date": "2022-09-23", "close": 10.11, "volume": null}, {"date": "2022-09-26", "close": 10.09, "volume": 300606.0}, {"date": "2022-09-27", "close": 10.11, "volume": 51748.0}, {"date": "2022-09-28", "close": 10.11, "volume": 13007.0}, {"date": "2022-09-29", "close": 10.11, "volume": 16641.0}, {"date": "2022-09-30", "close": 10.11, "volume": null}, {"date": "2022-10-03", "close": 10.11, "volume": 776.0}, {"date": "2022-10-04", "close": 10.14, "volume": 220.0}, {"date": "2022-10-05", "close": 10.07, "volume": 159.0}, {"date": "2022-10-06", "close": 10.14, "volume": 4004.0}, {"date": "2022-10-07", "close": 10.14, "volume": null}, {"date": "2022-10-10", "close": 10.14, "volume": null}, {"date": "2022-10-11", "close": 10.14, "volume": null}, {"date": "2022-10-12", "close": 10.14, "volume": null}, {"date": "2022-10-13", "close": 10.135, "volume": 43489.0}, {"date": "2022-10-14", "close": 10.13, "volume": 7947.0}, {"date": "2022-10-17", "close": 10.12, "volume": 1280.0}, {"date": "2022-10-18", "close": 10.17, "volume": 100.0}, {"date": "2022-10-19", "close": 10.15, "volume": 337881.0}, {"date": "2022-10-20", "close": 10.15, "volume": 888.0}, {"date": "2022-10-21", "close": 10.16, "volume": 350202.0}, {"date": "2022-10-24", "close": 10.17, "volume": 6034.0}, {"date": "2022-10-25", "close": 10.16, "volume": 200.0}, {"date": "2022-10-26", "close": 10.16, "volume": 10005.0}, {"date": "2022-10-27", "close": 10.16, "volume": null}, {"date": "2022-10-28", "close": 10.16, "volume": null}, {"date": "2022-10-31", "close": 10.16, "volume": null}, {"date": "2022-11-01", "close": 10.18, "volume": 7727.0}, {"date": "2022-11-02", "close": 10.18, "volume": null}, {"date": "2022-11-03", "close": 10.21, "volume": 167.0}, {"date": "2022-11-04", "close": 10.21, "volume": null}, {"date": "2022-11-07", "close": 10.2, "volume": 213.0}, {"date": "2022-11-08", "close": 10.2, "volume": 1466.0}, {"date": "2022-11-09", "close": 10.21, "volume": 246.0}, {"date": "2022-11-10", "close": 10.19, "volume": 155.0}, {"date": "2022-11-11", "close": 10.2, "volume": 200.0}, {"date": "2022-11-14", "close": 10.22, "volume": 261.0}, {"date": "2022-11-15", "close": 10.2, "volume": 35109.0}, {"date": "2022-11-16", "close": 10.2, "volume": 1419.0}, {"date": "2022-11-17", "close": 10.2, "volume": null}, {"date": "2022-11-18", "close": 10.21, "volume": 1047.0}, {"date": "2022-11-21", "close": 10.21, "volume": null}, {"date": "2022-11-22", "close": 10.23, "volume": 22815.0}, {"date": "2022-11-23", "close": 10.23, "volume": null}, {"date": "2022-11-25", "close": 10.22, "volume": 1137.0}, {"date": "2022-11-28", "close": 10.22, "volume": null}, {"date": "2022-11-29", "close": 10.22, "volume": 151.0}, {"date": "2022-11-30", "close": 10.24, "volume": 553828.0}, {"date": "2022-12-01", "close": 10.23, "volume": 2656.0}, {"date": "2022-12-02", "close": 10.23, "volume": 65402.0}, {"date": "2022-12-05", "close": 10.24, "volume": 701.0}, {"date": "2022-12-06", "close": 10.24, "volume": null}, {"date": "2022-12-07", "close": 10.25, "volume": 100.0}, {"date": "2022-12-08", "close": 10.25, "volume": 3100.0}, {"date": "2022-12-09", "close": 10.25, "volume": 217.0}, {"date": "2022-12-12", "close": 10.26, "volume": 9105.0}, {"date": "2022-12-13", "close": 10.26, "volume": 400.0}, {"date": "2022-12-14", "close": 10.26, "volume": 24001.0}, {"date": "2022-12-15", "close": 10.26, "volume": 400.0}, {"date": "2022-12-16", "close": 10.26, "volume": 260.0}, {"date": "2022-12-19", "close": 10.27, "volume": 69133.0}, {"date": "2022-12-20", "close": 10.27, "volume": 5966.0}, {"date": "2022-12-21", "close": 10.295, "volume": 8902.0}, {"date": "2022-12-22", "close": 10.28, "volume": 376127.0}, {"date": "2022-12-23", "close": 10.28, "volume": 453364.0}, {"date": "2022-12-27", "close": 10.29, "volume": 51348.0}, {"date": "2022-12-28", "close": 10.29, "volume": null}, {"date": "2022-12-29", "close": 10.29, "volume": null}, {"date": "2022-12-30", "close": 10.33, "volume": 74799.0}, {"date": "2023-01-03", "close": 10.32, "volume": 4412.0}, {"date": "2023-01-04", "close": 10.28, "volume": 2913.0}, {"date": "2023-01-05", "close": 10.3, "volume": 4550.0}, {"date": "2023-01-06", "close": 10.3, "volume": 9300.0}, {"date": "2023-01-09", "close": 10.31, "volume": 988.0}, {"date": "2023-01-10", "close": 10.31, "volume": null}, {"date": "2023-01-11", "close": 10.31, "volume": null}, {"date": "2023-01-12", "close": 10.31, "volume": null}, {"date": "2023-01-13", "close": 10.33, "volume": 1600.0}, {"date": "2023-01-17", "close": 10.33, "volume": 637.0}, {"date": "2023-01-18", "close": 10.33, "volume": 368.0}, {"date": "2023-01-19", "close": 10.35, "volume": 739.0}, {"date": "2023-01-20", "close": 10.34, "volume": 970.0}, {"date": "2023-01-23", "close": 10.35, "volume": 1257.0}, {"date": "2023-01-24", "close": 10.345, "volume": 281.0}, {"date": "2023-01-25", "close": 10.345, "volume": null}, {"date": "2023-01-26", "close": 10.37, "volume": 112.0}, {"date": "2023-01-27", "close": 10.37, "volume": null}, {"date": "2023-01-30", "close": 10.35, "volume": 364.0}, {"date": "2023-01-31", "close": 10.36, "volume": 890675.0}, {"date": "2023-02-01", "close": 10.35, "volume": 18200.0}, {"date": "2023-02-02", "close": 10.35, "volume": 974.0}, {"date": "2023-02-03", "close": 10.37, "volume": 944.0}, {"date": "2023-02-06", "close": 10.37, "volume": 331.0}, {"date": "2023-02-07", "close": 10.36, "volume": 1056.0}, {"date": "2023-02-08", "close": 10.37, "volume": 149.0}, {"date": "2023-02-09", "close": 10.375, "volume": 95726.0}, {"date": "2023-02-10", "close": 10.38, "volume": 250306.0}, {"date": "2023-02-13", "close": 10.39, "volume": 225.0}, {"date": "2023-02-14", "close": 10.39, "volume": 430613.0}, {"date": "2023-02-15", "close": 10.38, "volume": 2968.0}, {"date": "2023-02-16", "close": 10.38, "volume": 667.0}, {"date": "2023-02-17", "close": 10.39, "volume": 2351.0}, {"date": "2023-02-21", "close": 10.4, "volume": 10717.0}, {"date": "2023-02-22", "close": 10.42, "volume": 603765.0}, {"date": "2023-02-23", "close": 10.44, "volume": 1419.0}, {"date": "2023-02-24", "close": 10.42, "volume": 33668.0}, {"date": "2023-02-27", "close": 10.415, "volume": 24860.0}, {"date": "2023-02-28", "close": 10.4, "volume": 252.0}, {"date": "2023-03-01", "close": 10.4, "volume": 7917.0}, {"date": "2023-03-02", "close": 10.4, "volume": 4825.0}, {"date": "2023-03-03", "close": 10.45, "volume": 14614.0}, {"date": "2023-03-06", "close": 10.435, "volume": 20994.0}, {"date": "2023-03-07", "close": 10.45, "volume": 3495.0}, {"date": "2023-03-08", "close": 10.435, "volume": 7136.0}, {"date": "2023-03-09", "close": 10.4301, "volume": 557.0}, {"date": "2023-03-10", "close": 10.4301, "volume": null}, {"date": "2023-03-13", "close": 10.4307, "volume": 182.0}, {"date": "2023-03-14", "close": 10.43, "volume": 1020.0}, {"date": "2023-03-15", "close": 10.45, "volume": 707.0}, {"date": "2023-03-16", "close": 10.45, "volume": null}, {"date": "2023-03-17", "close": 10.45, "volume": 3486.0}, {"date": "2023-03-20", "close": 10.45, "volume": 28005.0}, {"date": "2023-03-21", "close": 10.45, "volume": null}, {"date": "2023-03-22", "close": 10.45, "volume": null}, {"date": "2023-03-23", "close": 10.46, "volume": 345.0}, {"date": "2023-03-24", "close": 10.46, "volume": null}, {"date": "2023-03-27", "close": 10.46, "volume": null}, {"date": "2023-03-28", "close": 10.46, "volume": null}, {"date": "2023-03-29", "close": 10.46, "volume": null}, {"date": "2023-03-30", "close": 10.47, "volume": 10649.0}, {"date": "2023-03-31", "close": 10.47, "volume": null}, {"date": "2023-04-03", "close": 10.47, "volume": null}, {"date": "2023-04-04", "close": 10.47, "volume": null}, {"date": "2023-04-05", "close": 10.47, "volume": null}, {"date": "2023-04-06", "close": 10.47, "volume": null}, {"date": "2023-04-10", "close": 10.47, "volume": 320.0}, {"date": "2023-04-11", "close": 10.47, "volume": null}, {"date": "2023-04-12", "close": 10.47, "volume": 1462.0}, {"date": "2023-04-13", "close": 10.53, "volume": 11929.0}, {"date": "2023-04-14", "close": 10.53, "volume": 107.0}, {"date": "2023-04-17", "close": 10.53, "volume": null}, {"date": "2023-04-18", "close": 10.53, "volume": null}, {"date": "2023-04-19", "close": 10.53, "volume": null}, {"date": "2023-04-20", "close": 10.51, "volume": 1605.0}, {"date": "2023-04-21", "close": 10.51, "volume": 200.0}, {"date": "2023-04-24", "close": 10.51, "volume": null}, {"date": "2023-04-25", "close": 10.51, "volume": null}, {"date": "2023-04-26", "close": 10.5, "volume": 312.0}, {"date": "2023-04-27", "close": 10.5, "volume": 106.0}, {"date": "2023-04-28", "close": 10.5, "volume": null}, {"date": "2023-05-01", "close": 10.5, "volume": null}, {"date": "2023-05-02", "close": 10.5, "volume": null}, {"date": "2023-05-03", "close": 10.5675, "volume": 6193.0}, {"date": "2023-05-04", "close": 10.5101, "volume": 303.0}, {"date": "2023-05-05", "close": 10.5101, "volume": null}, {"date": "2023-05-08", "close": 10.5101, "volume": null}, {"date": "2023-05-09", "close": 10.51, "volume": 1183.0}, {"date": "2023-05-10", "close": 10.545, "volume": 101.0}, {"date": "2023-05-11", "close": 10.545, "volume": null}, {"date": "2023-05-12", "close": 10.545, "volume": null}, {"date": "2023-05-15", "close": 10.545, "volume": null}, {"date": "2023-05-16", "close": 10.545, "volume": null}, {"date": "2023-05-17", "close": 10.545, "volume": null}, {"date": "2023-05-18", "close": 10.54, "volume": 191.0}, {"date": "2023-05-19", "close": 10.54, "volume": 103.0}, {"date": "2023-05-22", "close": 10.64, "volume": 30124.0}, {"date": "2023-05-23", "close": 10.64, "volume": 10670.0}, {"date": "2023-05-24", "close": 10.635, "volume": 3036.0}, {"date": "2023-05-25", "close": 10.64, "volume": 362.0}, {"date": "2023-05-26", "close": 10.645, "volume": 6867.0}, {"date": "2023-05-30", "close": 10.645, "volume": 909.0}, {"date": "2023-05-31", "close": 10.645, "volume": null}, {"date": "2023-06-01", "close": 10.645, "volume": null}, {"date": "2023-06-02", "close": 10.66, "volume": 1412.0}, {"date": "2023-06-05", "close": 10.665, "volume": 758.0}, {"date": "2023-06-06", "close": 10.66, "volume": 1004.0}, {"date": "2023-06-07", "close": 10.68, "volume": 3110.0}, {"date": "2023-06-08", "close": 10.67, "volume": 5155.0}, {"date": "2023-06-09", "close": 10.67, "volume": null}, {"date": "2023-06-12", "close": 10.67, "volume": null}, {"date": "2023-06-13", "close": 10.67, "volume": null}, {"date": "2023-06-14", "close": 10.63, "volume": 260.0}, {"date": "2023-06-15", "close": 10.67, "volume": 410.0}, {"date": "2023-06-16", "close": 10.67, "volume": null}, {"date": "2023-06-20", "close": 10.68, "volume": 1012.0}, {"date": "2023-06-21", "close": 10.7, "volume": 7064.0}, {"date": "2023-06-22", "close": 10.7, "volume": null}, {"date": "2023-06-23", "close": 10.71, "volume": 1826.0}, {"date": "2023-06-26", "close": 10.705, "volume": 5597.0}, {"date": "2023-06-27", "close": 10.7, "volume": 2159.0}, {"date": "2023-06-28", "close": 10.7, "volume": null}, {"date": "2023-06-29", "close": 10.71, "volume": 304.0}, {"date": "2023-06-30", "close": 10.71, "volume": null}, {"date": "2023-07-03", "close": 10.71, "volume": null}, {"date": "2023-07-05", "close": 10.71, "volume": 821.0}, {"date": "2023-07-06", "close": 10.74, "volume": 8503.0}, {"date": "2023-07-07", "close": 10.77, "volume": 607.0}, {"date": "2023-07-10", "close": 10.75, "volume": 1744.0}, {"date": "2023-07-11", "close": 10.75, "volume": null}, {"date": "2023-07-12", "close": 10.78, "volume": 771.0}, {"date": "2023-07-13", "close": 10.77, "volume": 263.0}, {"date": "2023-07-14", "close": 10.77, "volume": null}, {"date": "2023-07-17", "close": 10.77, "volume": null}, {"date": "2023-07-18", "close": 10.77, "volume": 2174.0}, {"date": "2023-07-19", "close": 10.79, "volume": 243.0}, {"date": "2023-07-20", "close": 10.79, "volume": null}, {"date": "2023-07-21", "close": 10.83, "volume": 12286.0}, {"date": "2023-07-24", "close": 10.82, "volume": 1179.0}, {"date": "2023-07-25", "close": 10.83, "volume": 6300.0}, {"date": "2023-07-26", "close": 10.84, "volume": 133.0}, {"date": "2023-07-27", "close": 10.85, "volume": 26990.0}, {"date": "2023-07-28", "close": 10.85, "volume": null}, {"date": "2023-07-31", "close": 10.85, "volume": 841.0}, {"date": "2023-08-01", "close": 10.86, "volume": 948.0}, {"date": "2023-08-02", "close": 10.86, "volume": 2439.0}, {"date": "2023-08-03", "close": 10.87, "volume": 4392.0}, {"date": "2023-08-04", "close": 10.87, "volume": null}, {"date": "2023-08-07", "close": 10.88, "volume": 34609.0}, {"date": "2023-08-08", "close": 10.88, "volume": null}, {"date": "2023-08-09", "close": 10.88, "volume": null}, {"date": "2023-08-10", "close": 10.88, "volume": null}, {"date": "2023-08-11", "close": 10.88, "volume": null}, {"date": "2023-08-14", "close": 10.81, "volume": 6292.0}, {"date": "2023-08-15", "close": 10.82, "volume": 5255.0}, {"date": "2023-08-16", "close": 10.9, "volume": 104.0}, {"date": "2023-08-17", "close": 10.91, "volume": 262.0}, {"date": "2023-08-18", "close": 10.93, "volume": 2975.0}, {"date": "2023-08-21", "close": 10.9, "volume": 3765.0}, {"date": "2023-08-22", "close": 10.895, "volume": 3235.0}, {"date": "2023-08-23", "close": 10.9258, "volume": 273.0}, {"date": "2023-08-24", "close": 10.94, "volume": 105.0}, {"date": "2023-08-25", "close": 10.94, "volume": null}, {"date": "2023-08-28", "close": 10.94, "volume": null}, {"date": "2023-08-29", "close": 10.94, "volume": 8382.0}, {"date": "2023-08-30", "close": 10.94, "volume": null}, {"date": "2023-08-31", "close": 10.94, "volume": null}, {"date": "2023-09-01", "close": 10.98, "volume": 136.0}, {"date": "2023-09-05", "close": 10.98, "volume": 702.0}, {"date": "2023-09-06", "close": 10.98, "volume": null}, {"date": "2023-09-07", "close": 10.95, "volume": 426.0}, {"date": "2023-09-08", "close": 10.93, "volume": 788.0}, {"date": "2023-09-11", "close": 10.95, "volume": 20661.0}, {"date": "2023-09-12", "close": 11.05, "volume": 9192.0}, {"date": "2023-09-13", "close": 11.05, "volume": null}, {"date": "2023-09-14", "close": 11.05, "volume": null}, {"date": "2023-09-15", "close": 11.05, "volume": null}, {"date": "2023-09-18", "close": 11.05, "volume": null}, {"date": "2023-09-19", "close": 11.05, "volume": null}, {"date": "2023-09-20", "close": 11.0, "volume": 101.0}, {"date": "2023-09-21", "close": 11.0, "volume": null}, {"date": "2023-09-22", "close": 10.91, "volume": 203.0}, {"date": "2023-09-25", "close": 11.01, "volume": 2533.0}, {"date": "2023-09-26", "close": 11.01, "volume": null}, {"date": "2023-09-27", "close": 11.04, "volume": 108.0}, {"date": "2023-09-28", "close": 11.04, "volume": 727.0}, {"date": "2023-09-29", "close": 11.04, "volume": null}, {"date": "2023-10-02", "close": 11.04, "volume": null}, {"date": "2023-10-03", "close": 11.04, "volume": null}, {"date": "2023-10-04", "close": 11.04, "volume": null}, {"date": "2023-10-05", "close": 11.04, "volume": null}, {"date": "2023-10-06", "close": 11.02, "volume": 105.0}, {"date": "2023-10-09", "close": 11.02, "volume": 3041.0}, {"date": "2023-10-10", "close": 11.04, "volume": 1522.0}, {"date": "2023-10-11", "close": 11.04, "volume": null}, {"date": "2023-10-12", "close": 11.04, "volume": null}, {"date": "2023-10-13", "close": 11.04, "volume": null}, {"date": "2023-10-16", "close": 11.04, "volume": null}, {"date": "2023-10-17", "close": 11.05, "volume": 8895.0}, {"date": "2023-10-18", "close": 11.07, "volume": 426.0}, {"date": "2023-10-19", "close": 11.07, "volume": null}, {"date": "2023-10-20", "close": 11.07, "volume": null}, {"date": "2023-10-23", "close": 11.07, "volume": null}, {"date": "2023-10-24", "close": 11.07, "volume": null}, {"date": "2023-10-25", "close": 11.09, "volume": 147.0}, {"date": "2023-10-26", "close": 11.0, "volume": 109.0}, {"date": "2023-10-27", "close": 11.07, "volume": 1689.0}, {"date": "2023-10-30", "close": 11.08, "volume": 341.0}, {"date": "2023-10-31", "close": 11.08, "volume": null}, {"date": "2023-11-01", "close": 11.09, "volume": 5339.0}, {"date": "2023-11-02", "close": 11.06, "volume": 662.0}, {"date": "2023-11-03", "close": 11.1, "volume": 252.0}, {"date": "2023-11-06", "close": 11.1, "volume": 6608.0}, {"date": "2023-11-07", "close": 11.12, "volume": 249.0}, {"date": "2023-11-08", "close": 11.12, "volume": null}, {"date": "2023-11-09", "close": 11.12, "volume": null}, {"date": "2023-11-10", "close": 11.13, "volume": 40122.0}, {"date": "2023-11-13", "close": 11.2, "volume": 204.0}, {"date": "2023-11-14", "close": 11.2, "volume": null}, {"date": "2023-11-15", "close": 11.19, "volume": 3092.0}, {"date": "2023-11-16", "close": 11.19, "volume": null}, {"date": "2023-11-17", "close": 11.19, "volume": null}, {"date": "2023-11-20", "close": 11.19, "volume": 146.0}, {"date": "2023-11-21", "close": 11.2, "volume": 1324.0}, {"date": "2023-11-22", "close": 11.2, "volume": 76810.0}, {"date": "2023-11-24", "close": 11.2, "volume": 7845.0}, {"date": "2023-11-27", "close": 11.18, "volume": 9836.0}, {"date": "2023-11-28", "close": 11.18, "volume": 739.0}, {"date": "2023-11-29", "close": 11.24, "volume": 372010.0}, {"date": "2023-11-30", "close": 11.19, "volume": 47272.0}, {"date": "2023-12-01", "close": 11.19, "volume": null}, {"date": "2023-12-04", "close": 11.19, "volume": null}, {"date": "2023-12-05", "close": 11.19, "volume": null}, {"date": "2023-12-06", "close": 11.19, "volume": null}, {"date": "2023-12-07", "close": 11.2, "volume": 291.0}, {"date": "2023-12-08", "close": 11.1901, "volume": 727.0}, {"date": "2023-12-11", "close": 11.1901, "volume": null}, {"date": "2023-12-12", "close": 11.19, "volume": 133.0}, {"date": "2023-12-13", "close": 11.19, "volume": null}, {"date": "2023-12-14", "close": 11.19, "volume": null}, {"date": "2023-12-15", "close": 11.25, "volume": 5891.0}, {"date": "2023-12-18", "close": 11.25, "volume": null}, {"date": "2023-12-19", "close": 11.25, "volume": null}, {"date": "2023-12-20", "close": 11.26, "volume": 363.0}, {"date": "2023-12-21", "close": 11.26, "volume": null}, {"date": "2023-12-22", "close": 11.3, "volume": 2902.0}, {"date": "2023-12-26", "close": 11.3, "volume": 1606.0}, {"date": "2023-12-27", "close": 11.29, "volume": 1516.0}, {"date": "2023-12-28", "close": 11.29, "volume": null}, {"date": "2023-12-29", "close": 11.31, "volume": 60844.0}, {"date": "2024-01-02", "close": 11.31, "volume": null}, {"date": "2024-01-03", "close": 11.31, "volume": null}, {"date": "2024-01-04", "close": 11.31, "volume": null}, {"date": "2024-01-05", "close": 11.31, "volume": null}, {"date": "2024-01-08", "close": 11.31, "volume": null}, {"date": "2024-01-09", "close": 11.21, "volume": 190.0}, {"date": "2024-01-10", "close": 11.3194, "volume": 341.0}, {"date": "2024-01-11", "close": 11.3, "volume": 16875.0}, {"date": "2024-01-12", "close": 11.28, "volume": 437.0}, {"date": "2024-01-16", "close": 11.28, "volume": null}, {"date": "2024-01-17", "close": 11.3, "volume": 66401.0}, {"date": "2024-01-18", "close": 11.34, "volume": 50173.0}, {"date": "2024-01-19", "close": 11.3, "volume": 78150.0}, {"date": "2024-01-22", "close": 11.32, "volume": 82530.0}, {"date": "2024-01-23", "close": 11.33, "volume": 778.0}, {"date": "2024-01-24", "close": 11.33, "volume": null}, {"date": "2024-01-25", "close": 11.33, "volume": 331262.0}, {"date": "2024-01-26", "close": 11.33, "volume": null}, {"date": "2024-01-29", "close": 11.34, "volume": 36312.0}, {"date": "2024-01-30", "close": 8.5001, "volume": 9187.0}, {"date": "2024-01-31", "close": 9.6899, "volume": 2121.0}, {"date": "2024-02-01", "close": 10.0, "volume": 813.0}, {"date": "2024-02-02", "close": 9.43, "volume": 423.0}, {"date": "2024-02-05", "close": 9.9099, "volume": 688.0}, {"date": "2024-02-06", "close": 8.9994, "volume": 3572.0}, {"date": "2024-02-07", "close": 12.5, "volume": 11379.0}, {"date": "2024-02-08", "close": 8.2, "volume": 17842.0}, {"date": "2024-02-09", "close": 9.0, "volume": 5780.0}, {"date": "2024-02-12", "close": 8.25, "volume": 1921.0}, {"date": "2024-02-13", "close": 8.6796, "volume": 4020.0}, {"date": "2024-02-14", "close": 8.8994, "volume": 3638.0}, {"date": "2024-02-15", "close": 8.75, "volume": 2954.0}, {"date": "2024-02-16", "close": 8.81, "volume": 1860.0}, {"date": "2024-02-20", "close": 9.19, "volume": 9370.0}, {"date": "2024-02-21", "close": 10.3, "volume": 17664.0}, {"date": "2024-02-22", "close": 9.4, "volume": 6083.0}, {"date": "2024-02-23", "close": 9.46, "volume": 13275.0}, {"date": "2024-02-26", "close": 10.31, "volume": 22632.0}, {"date": "2024-02-27", "close": 9.7, "volume": 8306.0}, {"date": "2024-02-28", "close": 9.0, "volume": 3274.0}, {"date": "2024-02-29", "close": 8.5, "volume": 5086.0}, {"date": "2024-03-01", "close": 8.6794, "volume": 28060.0}, {"date": "2024-03-04", "close": 8.12, "volume": 670.0}, {"date": "2024-03-05", "close": 8.13, "volume": 1628.0}, {"date": "2024-03-06", "close": 8.36, "volume": 21620.0}, {"date": "2024-03-07", "close": 8.01, "volume": 17122.0}, {"date": "2024-03-08", "close": 7.25, "volume": 14459.0}, {"date": "2024-03-11", "close": 7.9, "volume": 6214.0}, {"date": "2024-03-12", "close": 7.75, "volume": 9869.0}, {"date": "2024-03-13", "close": 7.6, "volume": 6220.0}, {"date": "2024-03-14", "close": 7.26, "volume": 393.0}, {"date": "2024-03-15", "close": 6.878, "volume": 5480.0}, {"date": "2024-03-18", "close": 6.9, "volume": 3593.0}, {"date": "2024-03-19", "close": 6.5, "volume": 14883.0}, {"date": "2024-03-20", "close": 6.0, "volume": 2671.0}, {"date": "2024-03-21", "close": 6.02, "volume": 4952.0}, {"date": "2024-03-22", "close": 5.9, "volume": 6734.0}, {"date": "2024-03-25", "close": 6.0, "volume": 2116.0}, {"date": "2024-03-26", "close": 5.99, "volume": 1135.0}, {"date": "2024-03-27", "close": 6.0, "volume": 4445.0}, {"date": "2024-03-28", "close": 5.85, "volume": 1230.0}, {"date": "2024-04-01", "close": 5.49, "volume": 2479.0}, {"date": "2024-04-02", "close": 4.8539, "volume": 4951.0}, {"date": "2024-04-03", "close": 4.905, "volume": 897.0}, {"date": "2024-04-04", "close": 5.0499, "volume": 263.0}, {"date": "2024-04-05", "close": 5.34, "volume": 735.0}, {"date": "2024-04-08", "close": 4.91, "volume": 1679.0}, {"date": "2024-04-09", "close": 5.0, "volume": 251.0}, {"date": "2024-04-10", "close": 4.84, "volume": 756.0}, {"date": "2024-04-11", "close": 4.36, "volume": 14377.0}, {"date": "2024-04-12", "close": 4.37, "volume": 122.0}, {"date": "2024-04-15", "close": 4.4256, "volume": 2992.0}, {"date": "2024-04-16", "close": 4.45, "volume": 1002.0}, {"date": "2024-04-17", "close": 4.51, "volume": 1088.0}, {"date": "2024-04-18", "close": 4.9207, "volume": 470.0}, {"date": "2024-04-19", "close": 4.0, "volume": 11179.0}, {"date": "2024-04-22", "close": 4.0, "volume": 2454.0}, {"date": "2024-04-23", "close": 3.94, "volume": 744.0}, {"date": "2024-04-24", "close": 4.04, "volume": 533.0}, {"date": "2024-04-25", "close": 4.0, "volume": 3257.0}, {"date": "2024-04-26", "close": 4.0, "volume": 3199.0}, {"date": "2024-04-29", "close": 4.0, "volume": 1363.0}, {"date": "2024-04-30", "close": 4.0, "volume": 2095.0}, {"date": "2024-05-01", "close": 4.0, "volume": 2567.0}, {"date": "2024-05-02", "close": 4.0, "volume": 4642.0}, {"date": "2024-05-03", "close": 4.0, "volume": 18877.0}, {"date": "2024-05-06", "close": 4.0, "volume": 498.0}, {"date": "2024-05-07", "close": 4.0, "volume": 2446.0}, {"date": "2024-05-08", "close": 4.3149, "volume": 5170.0}, {"date": "2024-05-09", "close": 3.99, "volume": 7520.0}, {"date": "2024-05-10", "close": 4.0, "volume": 15999.0}, {"date": "2024-05-13", "close": 4.0, "volume": 8876.0}, {"date": "2024-05-14", "close": 4.0, "volume": 9589.0}, {"date": "2024-05-15", "close": 4.0, "volume": 1941.0}, {"date": "2024-05-16", "close": 4.0, "volume": 1364.0}, {"date": "2024-05-17", "close": 4.0, "volume": 139.0}, {"date": "2024-05-20", "close": 4.0, "volume": null}, {"date": "2024-05-21", "close": 7.11, "volume": 3992628.0}, {"date": "2024-05-22", "close": 6.92, "volume": 264891.0}, {"date": "2024-05-23", "close": 7.3501, "volume": 78960.0}, {"date": "2024-05-24", "close": 7.95, "volume": 107675.0}, {"date": "2024-05-28", "close": 8.5025, "volume": 48402.0}, {"date": "2024-05-29", "close": 8.86, "volume": 16324.0}, {"date": "2024-05-30", "close": 9.29, "volume": 35928.0}, {"date": "2024-05-31", "close": 9.09, "volume": 17574.0}, {"date": "2024-06-03", "close": 7.45, "volume": 13123.0}, {"date": "2024-06-04", "close": 7.971, "volume": 7065.0}, {"date": "2024-06-05", "close": 9.11, "volume": 21497.0}, {"date": "2024-06-06", "close": 8.75, "volume": 40458.0}, {"date": "2024-06-07", "close": 7.4, "volume": 6420.0}, {"date": "2024-06-10", "close": 7.45, "volume": 5485.0}, {"date": "2024-06-11", "close": 7.68, "volume": 2885.0}, {"date": "2024-06-12", "close": 7.7, "volume": 9998.0}, {"date": "2024-06-13", "close": 8.41, "volume": 13773.0}, {"date": "2024-06-14", "close": 8.98, "volume": 5873.0}, {"date": "2024-06-17", "close": 9.19, "volume": 20692.0}, {"date": "2024-06-18", "close": 9.2, "volume": 3819.0}, {"date": "2024-06-20", "close": 9.185, "volume": 3643.0}, {"date": "2024-06-21", "close": 9.01, "volume": 9790.0}, {"date": "2024-06-24", "close": 9.21, "volume": 1290.0}, {"date": "2024-06-25", "close": 9.2262, "volume": 3440.0}, {"date": "2024-06-26", "close": 9.22, "volume": 6246.0}, {"date": "2024-06-27", "close": 9.2199, "volume": 487.0}, {"date": "2024-06-28", "close": 9.14, "volume": 2900.0}, {"date": "2024-07-01", "close": 9.15, "volume": 9422.0}, {"date": "2024-07-02", "close": 9.11, "volume": 2835.0}, {"date": "2024-07-03", "close": 9.2, "volume": 8610.0}, {"date": "2024-07-05", "close": 9.13, "volume": 1447.0}, {"date": "2024-07-08", "close": 9.14, "volume": 2460.0}, {"date": "2024-07-09", "close": 9.05, "volume": 3950.0}, {"date": "2024-07-10", "close": 9.0319, "volume": 1687.0}, {"date": "2024-07-11", "close": 9.03, "volume": 1551.0}, {"date": "2024-07-12", "close": 9.181, "volume": 1091.0}, {"date": "2024-07-15", "close": 9.0883, "volume": 1658.0}, {"date": "2024-07-16", "close": 9.01, "volume": 4006.0}, {"date": "2024-07-17", "close": 9.12, "volume": 2504.0}, {"date": "2024-07-18", "close": 9.0096, "volume": 1807.0}, {"date": "2024-07-19", "close": 8.975, "volume": 2942.0}, {"date": "2024-07-22", "close": 8.74, "volume": 1381.0}, {"date": "2024-07-23", "close": 8.7928, "volume": 578.0}, {"date": "2024-07-24", "close": 9.07, "volume": 446.0}, {"date": "2024-07-25", "close": 9.07, "volume": null}, {"date": "2024-07-26", "close": 8.89, "volume": 928.0}, {"date": "2024-07-29", "close": 8.6775, "volume": 2774.0}, {"date": "2024-07-30", "close": 8.5138, "volume": 3842.0}, {"date": "2024-07-31", "close": 8.63, "volume": 170.0}, {"date": "2024-08-01", "close": 8.63, "volume": null}, {"date": "2024-08-02", "close": 6.8, "volume": 1998.0}, {"date": "2024-08-05", "close": 6.8, "volume": null}, {"date": "2024-08-06", "close": 6.8, "volume": null}, {"date": "2024-08-07", "close": 6.8, "volume": null}, {"date": "2024-08-08", "close": 6.8, "volume": null}, {"date": "2024-08-09", "close": 6.8, "volume": null}, {"date": "2024-08-12", "close": 6.8, "volume": null}, {"date": "2024-08-13", "close": 6.8, "volume": null}, {"date": "2024-08-14", "close": 6.8, "volume": null}, {"date": "2024-08-15", "close": 8.06, "volume": 2055.0}, {"date": "2024-08-16", "close": 8.06, "volume": null}, {"date": "2024-08-19", "close": 8.06, "volume": null}, {"date": "2024-08-20", "close": 7.945, "volume": 1114.0}, {"date": "2024-08-21", "close": 7.945, "volume": null}, {"date": "2024-08-22", "close": 8.0, "volume": 12290.0}, {"date": "2024-08-23", "close": 7.75, "volume": 757.0}, {"date": "2024-08-26", "close": 6.78, "volume": 737.0}, {"date": "2024-08-27", "close": 6.97, "volume": 5530.0}, {"date": "2024-08-28", "close": 7.89, "volume": 15567.0}, {"date": "2024-08-29", "close": 9.07, "volume": 2457.0}, {"date": "2024-08-30", "close": 9.18, "volume": 2287.0}, {"date": "2024-09-03", "close": 7.1, "volume": 1125.0}, {"date": "2024-09-04", "close": 7.1, "volume": null}, {"date": "2024-09-05", "close": 7.19, "volume": 3551.0}, {"date": "2024-09-06", "close": 7.5, "volume": 6174.0}, {"date": "2024-09-09", "close": 7.1, "volume": 12415.0}, {"date": "2024-09-10", "close": 6.88, "volume": 20434.0}, {"date": "2024-09-11", "close": 7.05, "volume": 10609.0}, {"date": "2024-09-12", "close": 7.0, "volume": 4578.0}, {"date": "2024-09-13", "close": 7.4, "volume": 9094.0}, {"date": "2024-09-16", "close": 7.02, "volume": 20083.0}, {"date": "2024-09-17", "close": 6.72, "volume": 10630.0}, {"date": "2024-09-18", "close": 6.51, "volume": 10616.0}, {"date": "2024-09-19", "close": 6.5, "volume": 2564.0}, {"date": "2024-09-20", "close": 6.5, "volume": null}, {"date": "2024-09-23", "close": 6.5, "volume": 11001.0}, {"date": "2024-09-24", "close": 5.43, "volume": 20738.0}, {"date": "2024-09-25", "close": 5.57, "volume": 7530.0}, {"date": "2024-09-26", "close": 5.7201, "volume": 6082.0}, {"date": "2024-09-27", "close": 5.7201, "volume": null}, {"date": "2024-09-30", "close": 5.7201, "volume": null}, {"date": "2024-10-01", "close": 6.17, "volume": 10738.0}, {"date": "2024-10-02", "close": 6.15, "volume": 582.0}, {"date": "2024-10-03", "close": 6.1811, "volume": 744.0}, {"date": "2024-10-04", "close": 6.0, "volume": 2316.0}, {"date": "2024-10-07", "close": 6.34, "volume": 1367.0}, {"date": "2024-10-08", "close": 6.05, "volume": 15139.0}, {"date": "2024-10-09", "close": 5.75, "volume": 12235.0}, {"date": "2024-10-10", "close": 5.6, "volume": 2671.0}, {"date": "2024-10-11", "close": 5.6, "volume": 6637.0}, {"date": "2024-10-14", "close": 5.23, "volume": 6831.0}, {"date": "2024-10-15", "close": 5.78, "volume": 16341.0}, {"date": "2024-10-16", "close": 5.59, "volume": 2502.0}, {"date": "2024-10-17", "close": 5.6701, "volume": 434.0}, {"date": "2024-10-18", "close": 5.67, "volume": 476.0}, {"date": "2024-10-21", "close": 5.72, "volume": 1097.0}, {"date": "2024-10-22", "close": 5.91, "volume": 8026.0}, {"date": "2024-10-23", "close": 5.91, "volume": null}, {"date": "2024-10-24", "close": 5.7001, "volume": 8102.0}, {"date": "2024-10-25", "close": 5.82, "volume": 282.0}, {"date": "2024-10-28", "close": 5.85, "volume": 378.0}, {"date": "2024-10-29", "close": 5.85, "volume": null}, {"date": "2024-10-30", "close": 6.7199, "volume": 16333.0}, {"date": "2024-10-31", "close": 5.8, "volume": 8786.0}, {"date": "2024-11-01", "close": 5.81, "volume": 6338.0}, {"date": "2024-11-04", "close": 6.3643, "volume": 4753.0}, {"date": "2024-11-05", "close": 6.33, "volume": 3408.0}, {"date": "2024-11-06", "close": 6.54, "volume": 1800.0}, {"date": "2024-11-07", "close": 7.24, "volume": 378.0}, {"date": "2024-11-08", "close": 6.2, "volume": 9969.0}, {"date": "2024-11-11", "close": 6.66, "volume": 13075.0}, {"date": "2024-11-12", "close": 6.48, "volume": 2675.0}, {"date": "2024-11-13", "close": 6.49, "volume": 2116.0}, {"date": "2024-11-14", "close": 6.24, "volume": 4160.0}, {"date": "2024-11-15", "close": 6.24, "volume": null}, {"date": "2024-11-18", "close": 5.94, "volume": 12430.0}, {"date": "2024-11-19", "close": 5.7689, "volume": 18203.0}, {"date": "2024-11-20", "close": 5.68, "volume": 13972.0}, {"date": "2024-11-21", "close": 5.67, "volume": 3057.0}, {"date": "2024-11-22", "close": 5.67, "volume": null}, {"date": "2024-11-25", "close": 5.91, "volume": 5907.0}, {"date": "2024-11-26", "close": 5.97, "volume": 4976.0}, {"date": "2024-11-27", "close": 5.97, "volume": null}, {"date": "2024-11-29", "close": 5.97, "volume": null}, {"date": "2024-12-02", "close": 5.97, "volume": 1550.0}, {"date": "2024-12-03", "close": 6.25, "volume": 989.0}, {"date": "2024-12-04", "close": 6.06, "volume": 375.0}, {"date": "2024-12-05", "close": 6.38, "volume": 9823.0}, {"date": "2024-12-06", "close": 6.5, "volume": 15397.0}, {"date": "2024-12-09", "close": 6.32, "volume": 3320.0}, {"date": "2024-12-10", "close": 5.91, "volume": 5820.0}, {"date": "2024-12-11", "close": 6.4016, "volume": 5524.0}, {"date": "2024-12-12", "close": 6.4016, "volume": null}, {"date": "2024-12-13", "close": 6.3219, "volume": 7068.0}, {"date": "2024-12-16", "close": 6.19, "volume": 12246.0}, {"date": "2024-12-17", "close": 5.83, "volume": 8011.0}, {"date": "2024-12-18", "close": 5.83, "volume": 4487.0}, {"date": "2024-12-19", "close": 5.925, "volume": 1633.0}, {"date": "2024-12-20", "close": 5.925, "volume": null}, {"date": "2024-12-23", "close": 5.83, "volume": 440.0}, {"date": "2024-12-24", "close": 6.7, "volume": 3161.0}, {"date": "2024-12-26", "close": 6.4, "volume": 6762.0}, {"date": "2024-12-27", "close": 6.4, "volume": null}, {"date": "2024-12-30", "close": 5.65, "volume": 8025.0}, {"date": "2024-12-31", "close": 5.9631, "volume": 4038.0}, {"date": "2025-01-02", "close": 5.93, "volume": 6599.0}, {"date": "2025-01-03", "close": 5.89, "volume": 36143.0}, {"date": "2025-01-06", "close": 6.1, "volume": 6517.0}, {"date": "2025-01-07", "close": 6.28, "volume": 5252.0}, {"date": "2025-01-08", "close": 6.0678, "volume": 6689.0}, {"date": "2025-01-10", "close": 6.15, "volume": 612.0}, {"date": "2025-01-13", "close": 6.041, "volume": 16470.0}, {"date": "2025-01-14", "close": 6.1163, "volume": 854.0}, {"date": "2025-01-15", "close": 6.1163, "volume": null}, {"date": "2025-01-16", "close": 6.14, "volume": 21621.0}, {"date": "2025-01-17", "close": 6.4, "volume": 752.0}, {"date": "2025-01-21", "close": 6.3548, "volume": 3978.0}, {"date": "2025-01-22", "close": 6.13, "volume": 507.0}, {"date": "2025-01-23", "close": 6.13, "volume": null}, {"date": "2025-01-24", "close": 5.915, "volume": 1991.0}, {"date": "2025-01-27", "close": 6.3001, "volume": 1691.0}, {"date": "2025-01-28", "close": 6.31, "volume": 738.0}, {"date": "2025-01-29", "close": 6.31, "volume": null}, {"date": "2025-01-30", "close": 5.51, "volume": 14971.0}, {"date": "2025-01-31", "close": 5.84, "volume": 3458.0}, {"date": "2025-02-03", "close": 6.03, "volume": 2953.0}, {"date": "2025-02-04", "close": 6.0001, "volume": 687.0}, {"date": "2025-02-05", "close": 6.0, "volume": 4394.0}, {"date": "2025-02-06", "close": 5.92, "volume": 469.0}, {"date": "2025-02-07", "close": 5.905, "volume": 453.0}, {"date": "2025-02-10", "close": 6.0, "volume": 704.0}, {"date": "2025-02-11", "close": 6.2, "volume": 22387.0}, {"date": "2025-02-12", "close": 6.18, "volume": 1403.0}, {"date": "2025-02-13", "close": 6.15, "volume": 3270.0}, {"date": "2025-02-14", "close": 5.97, "volume": 167.0}, {"date": "2025-02-18", "close": 6.6689, "volume": 549.0}, {"date": "2025-02-19", "close": 6.04, "volume": 1191.0}, {"date": "2025-02-20", "close": 6.04, "volume": null}, {"date": "2025-02-21", "close": 6.26, "volume": 2829.0}, {"date": "2025-02-24", "close": 6.75, "volume": 3276.0}, {"date": "2025-02-25", "close": 6.22, "volume": 1011.0}, {"date": "2025-02-26", "close": 6.05, "volume": 392.0}, {"date": "2025-02-27", "close": 6.05, "volume": null}, {"date": "2025-02-28", "close": 6.29, "volume": 619.0}, {"date": "2025-03-03", "close": 6.081, "volume": 1192.0}, {"date": "2025-03-04", "close": 6.05, "volume": 521.0}, {"date": "2025-03-05", "close": 5.96, "volume": 164.0}, {"date": "2025-03-06", "close": 5.96, "volume": null}, {"date": "2025-03-07", "close": 5.96, "volume": null}, {"date": "2025-03-10", "close": 5.96, "volume": null}, {"date": "2025-03-11", "close": 5.96, "volume": null}, {"date": "2025-03-12", "close": 5.96, "volume": null}, {"date": "2025-03-13", "close": 5.78, "volume": 1788.0}, {"date": "2025-03-14", "close": 5.945, "volume": 726.0}, {"date": "2025-03-17", "close": 5.8, "volume": 1223.0}, {"date": "2025-03-18", "close": 5.99, "volume": 572.0}, {"date": "2025-03-19", "close": 6.99, "volume": 12817.0}, {"date": "2025-03-20", "close": 6.0494, "volume": 7808.0}, {"date": "2025-03-21", "close": 6.1, "volume": 6035.0}, {"date": "2025-03-24", "close": 6.07, "volume": 12251.0}, {"date": "2025-03-25", "close": 5.79, "volume": 2746.0}, {"date": "2025-03-26", "close": 5.885, "volume": 2603.0}, {"date": "2025-03-27", "close": 5.82, "volume": 1015.0}, {"date": "2025-03-28", "close": 5.89, "volume": 15759.0}, {"date": "2025-03-31", "close": 6.51, "volume": 10943.0}, {"date": "2025-04-01", "close": 6.02, "volume": 4704.0}, {"date": "2025-04-02", "close": 6.1599, "volume": 2861.0}, {"date": "2025-04-03", "close": 6.02, "volume": 1106.0}, {"date": "2025-04-04", "close": 5.95, "volume": 364.0}, {"date": "2025-04-07", "close": 5.905, "volume": 1402.0}, {"date": "2025-04-08", "close": 5.69, "volume": 2221.0}, {"date": "2025-04-09", "close": 6.05, "volume": 6920.0}, {"date": "2025-04-10", "close": 6.05, "volume": null}, {"date": "2025-04-11", "close": 6.04, "volume": 388.0}, {"date": "2025-04-14", "close": 5.76, "volume": 629.0}, {"date": "2025-04-15", "close": 5.91, "volume": 638.0}, {"date": "2025-04-16", "close": 6.0, "volume": 652.0}, {"date": "2025-04-17", "close": 6.0, "volume": null}, {"date": "2025-04-21", "close": 6.02, "volume": 5360.0}, {"date": "2025-04-22", "close": 6.06, "volume": 767.0}, {"date": "2025-04-23", "close": 6.06, "volume": null}, {"date": "2025-04-24", "close": 5.65, "volume": 2527.0}, {"date": "2025-04-25", "close": 5.745, "volume": 675.0}, {"date": "2025-04-28", "close": 5.745, "volume": null}, {"date": "2025-04-29", "close": 5.8101, "volume": 933.0}, {"date": "2025-04-30", "close": 5.95, "volume": 252.0}, {"date": "2025-05-01", "close": 5.74, "volume": 416.0}, {"date": "2025-05-02", "close": 5.74, "volume": null}, {"date": "2025-05-05", "close": 5.74, "volume": null}, {"date": "2025-05-06", "close": 5.84, "volume": 396.0}, {"date": "2025-05-07", "close": 5.84, "volume": null}, {"date": "2025-05-08", "close": 5.95, "volume": 1050.0}, {"date": "2025-05-09", "close": 6.01, "volume": 2654.0}, {"date": "2025-05-12", "close": 5.9, "volume": 775.0}, {"date": "2025-05-13", "close": 6.06, "volume": 1044.0}, {"date": "2025-05-14", "close": 6.06, "volume": null}, {"date": "2025-05-15", "close": 5.83, "volume": 1044.0}, {"date": "2025-05-16", "close": 5.5, "volume": 4403.0}, {"date": "2025-05-19", "close": 5.5, "volume": 5049.0}, {"date": "2025-05-20", "close": 5.19, "volume": 4528.0}, {"date": "2025-05-21", "close": 5.19, "volume": null}, {"date": "2025-05-22", "close": 5.0, "volume": 3744.0}, {"date": "2025-05-23", "close": 4.59, "volume": 2270.0}, {"date": "2025-05-27", "close": 3.21, "volume": 52179.0}, {"date": "2025-05-28", "close": 3.45, "volume": 249576.0}, {"date": "2025-05-29", "close": 3.4, "volume": 29395.0}, {"date": "2025-05-30", "close": 3.5, "volume": 4412.0}, {"date": "2025-06-02", "close": 3.6278, "volume": 5279.0}, {"date": "2025-06-03", "close": 3.65, "volume": 24380.0}, {"date": "2025-06-04", "close": 3.6459, "volume": 1780.0}, {"date": "2025-06-05", "close": 3.45, "volume": 2217.0}, {"date": "2025-06-06", "close": 5.18, "volume": 1887119.0}, {"date": "2025-06-09", "close": 4.8, "volume": 83727.0}, {"date": "2025-06-10", "close": 5.08, "volume": 54842.0}, {"date": "2025-06-11", "close": 6.05, "volume": 221419.0}, {"date": "2025-06-12", "close": 5.13, "volume": 46191.0}, {"date": "2025-06-13", "close": 5.04, "volume": 11355.0}, {"date": "2025-06-16", "close": 4.86, "volume": 10959.0}, {"date": "2025-06-17", "close": 5.18, "volume": 90131.0}, {"date": "2025-06-18", "close": 4.775, "volume": 43765.0}, {"date": "2025-06-20", "close": 4.75, "volume": 33224.0}, {"date": "2025-06-23", "close": 4.145, "volume": 28880.0}, {"date": "2025-06-24", "close": 4.24, "volume": 22334.0}, {"date": "2025-06-25", "close": 4.29, "volume": 26782.0}, {"date": "2025-06-26", "close": 4.05, "volume": 36988.0}, {"date": "2025-06-27", "close": 3.98, "volume": 8748.0}, {"date": "2025-06-30", "close": 3.66, "volume": 3554.0}, {"date": "2025-07-01", "close": 3.59, "volume": 18361.0}, {"date": "2025-07-02", "close": 3.6, "volume": 5628.0}, {"date": "2025-07-03", "close": 3.63, "volume": 15474.0}, {"date": "2025-07-07", "close": 3.39, "volume": 13816.0}, {"date": "2025-07-08", "close": 3.44, "volume": 11720.0}, {"date": "2025-07-09", "close": 3.5, "volume": 2284.0}, {"date": "2025-07-10", "close": 3.39, "volume": 2797.0}, {"date": "2025-07-11", "close": 3.41, "volume": 4273.0}, {"date": "2025-07-14", "close": 3.39, "volume": 2478.0}, {"date": "2025-07-15", "close": 3.49, "volume": 788.0}, {"date": "2025-07-16", "close": 3.49, "volume": 5438.0}, {"date": "2025-07-17", "close": 3.55, "volume": 18630.0}, {"date": "2025-07-18", "close": 3.32, "volume": 7722.0}, {"date": "2025-07-21", "close": 3.01, "volume": 30136.0}, {"date": "2025-07-22", "close": 2.8, "volume": 28523.0}, {"date": "2025-07-23", "close": 2.95, "volume": 11826.0}, {"date": "2025-07-24", "close": 3.04, "volume": 2684.0}, {"date": "2025-07-25", "close": 3.01, "volume": 1792.0}, {"date": "2025-07-28", "close": 2.9, "volume": 1962.0}, {"date": "2025-07-29", "close": 2.94, "volume": 8910.0}, {"date": "2025-07-30", "close": 2.98, "volume": 3784.0}, {"date": "2025-07-31", "close": 2.9, "volume": 5100.0}, {"date": "2025-08-01", "close": 2.825, "volume": 2780.0}, {"date": "2025-08-04", "close": 2.813, "volume": 1513.0}, {"date": "2025-08-05", "close": 2.99, "volume": 812.0}, {"date": "2025-08-06", "close": 2.84, "volume": 2095.0}, {"date": "2025-08-07", "close": 2.81, "volume": 629.0}, {"date": "2025-08-08", "close": 2.93, "volume": 789.0}, {"date": "2025-08-11", "close": 3.45, "volume": 135692.0}, {"date": "2025-08-12", "close": 3.38, "volume": 19700.0}, {"date": "2025-08-13", "close": 3.02, "volume": 5374.0}, {"date": "2025-08-14", "close": 3.02, "volume": null}, {"date": "2025-08-15", "close": 3.11, "volume": 1476.0}, {"date": "2025-08-18", "close": 3.06, "volume": 9189.0}, {"date": "2025-08-19", "close": 3.067, "volume": 2088.0}, {"date": "2025-08-20", "close": 3.06, "volume": 4763.0}, {"date": "2025-08-21", "close": 2.91, "volume": 11350.0}, {"date": "2025-08-22", "close": 3.07, "volume": 1000.0}, {"date": "2025-08-25", "close": 3.01, "volume": 1425.0}, {"date": "2025-08-26", "close": 3.001, "volume": 1554.0}, {"date": "2025-08-27", "close": 2.9, "volume": 4196.0}, {"date": "2025-08-28", "close": 2.815, "volume": 3664.0}, {"date": "2025-08-29", "close": 2.8001, "volume": 1552.0}, {"date": "2025-09-02", "close": 2.81, "volume": 894.0}, {"date": "2025-09-03", "close": 2.755, "volume": 4398.0}, {"date": "2025-09-04", "close": 2.75, "volume": 8268.0}, {"date": "2025-09-05", "close": 2.7399, "volume": 3351.0}, {"date": "2025-09-08", "close": 2.49, "volume": 1281.0}, {"date": "2025-09-09", "close": 2.65, "volume": 9911.0}, {"date": "2025-09-10", "close": 2.6801, "volume": 2867.0}, {"date": "2025-09-11", "close": 2.627, "volume": 857.0}, {"date": "2025-09-12", "close": 2.745, "volume": 6814.0}, {"date": "2025-09-15", "close": 2.63, "volume": 527.0}, {"date": "2025-09-16", "close": 2.75, "volume": 401.0}, {"date": "2025-09-17", "close": 2.74, "volume": 1724.0}, {"date": "2025-09-18", "close": 2.63, "volume": 1434.0}, {"date": "2025-09-19", "close": 2.74, "volume": 1987.0}, {"date": "2025-09-22", "close": 2.56, "volume": 2837.0}, {"date": "2025-09-23", "close": 1.951, "volume": 84933.0}, {"date": "2025-09-24", "close": 2.26, "volume": 165795.0}, {"date": "2025-09-25", "close": 2.37, "volume": 12107.0}, {"date": "2025-09-26", "close": 2.31, "volume": 9258.0}, {"date": "2025-09-29", "close": 2.38, "volume": 22562.0}, {"date": "2025-09-30", "close": 2.693, "volume": 24225.0}, {"date": "2025-10-01", "close": 2.615, "volume": 7179.0}, {"date": "2025-10-02", "close": 4.01, "volume": 4811663.0}, {"date": "2025-10-03", "close": 3.84, "volume": 240211.0}, {"date": "2025-10-06", "close": 3.9198, "volume": 113349.0}, {"date": "2025-10-07", "close": 3.98, "volume": 23899.0}, {"date": "2025-10-08", "close": 3.65, "volume": 61461.0}, {"date": "2025-10-09", "close": 3.07, "volume": 110771.0}, {"date": "2025-10-10", "close": 2.95, "volume": 29739.0}, {"date": "2025-10-13", "close": 2.92, "volume": 24742.0}, {"date": "2025-10-14", "close": 3.05, "volume": 303008.0}, {"date": "2025-10-15", "close": 3.37, "volume": 65994.0}, {"date": "2025-10-16", "close": 3.33, "volume": 100158.0}, {"date": "2025-10-17", "close": 3.28, "volume": 47468.0}, {"date": "2025-10-20", "close": 3.25, "volume": 14414.0}, {"date": "2025-10-21", "close": 3.33, "volume": 11403.0}, {"date": "2025-10-22", "close": 3.3, "volume": 5990.0}, {"date": "2025-10-23", "close": 3.42, "volume": 15442.0}, {"date": "2025-10-24", "close": 3.39, "volume": 6013.0}, {"date": "2025-10-27", "close": 3.3092, "volume": 7123.0}, {"date": "2025-10-28", "close": 3.27, "volume": 20672.0}, {"date": "2025-10-29", "close": 3.52, "volume": 64067.0}, {"date": "2025-10-30", "close": 3.52, "volume": 43476.0}, {"date": "2025-10-31", "close": 3.79, "volume": 52444.0}, {"date": "2025-11-03", "close": 3.75, "volume": 12927.0}, {"date": "2025-11-04", "close": 3.64, "volume": 114361.0}, {"date": "2025-11-05", "close": 3.66, "volume": 24827.0}, {"date": "2025-11-06", "close": 3.645, "volume": 15368.0}, {"date": "2025-11-07", "close": 3.63, "volume": 35599.0}, {"date": "2025-11-10", "close": 3.5799, "volume": 104446.0}, {"date": "2025-11-11", "close": 3.52, "volume": 35570.0}, {"date": "2025-11-12", "close": 3.57, "volume": 19663.0}, {"date": "2025-11-13", "close": 3.4799, "volume": 23680.0}, {"date": "2025-11-14", "close": 3.2, "volume": 67896.0}, {"date": "2025-11-17", "close": 3.27, "volume": 42734.0}, {"date": "2025-11-18", "close": 3.09, "volume": 50732.0}, {"date": "2025-11-19", "close": 2.98, "volume": 40823.0}, {"date": "2025-11-20", "close": 2.09, "volume": 247911.0}, {"date": "2025-11-21", "close": 1.8, "volume": 42361.0}, {"date": "2025-11-24", "close": 1.82, "volume": 9773.0}, {"date": "2025-11-25", "close": 1.8, "volume": 11874.0}, {"date": "2025-11-26", "close": 1.825, "volume": 8847.0}, {"date": "2025-11-28", "close": 1.84, "volume": 2355.0}, {"date": "2025-12-01", "close": 1.82, "volume": 9056.0}, {"date": "2025-12-02", "close": 1.87, "volume": 2042.0}, {"date": "2025-12-03", "close": 1.8893, "volume": 1670.0}, {"date": "2025-12-04", "close": 1.85, "volume": 2611.0}, {"date": "2025-12-05", "close": 1.89, "volume": 10384.0}, {"date": "2025-12-08", "close": 1.8901, "volume": 8269.0}, {"date": "2025-12-09", "close": 1.89, "volume": 8856.0}, {"date": "2025-12-10", "close": 1.9103, "volume": 2024.0}, {"date": "2025-12-11", "close": 1.935, "volume": 4900.0}, {"date": "2025-12-12", "close": 1.9018, "volume": 9582.0}, {"date": "2025-12-15", "close": 1.8905, "volume": 780.0}, {"date": "2025-12-16", "close": 1.89, "volume": 2267.0}, {"date": "2025-12-17", "close": 1.8401, "volume": 4127.0}, {"date": "2025-12-18", "close": 1.7787, "volume": 4313.0}, {"date": "2025-12-19", "close": 1.82, "volume": 777.0}, {"date": "2025-12-22", "close": 1.69, "volume": 34156.0}, {"date": "2025-12-23", "close": 1.66, "volume": 40948.0}, {"date": "2025-12-24", "close": 1.68, "volume": 1727.0}, {"date": "2025-12-26", "close": 1.62, "volume": 35176.0}, {"date": "2025-12-29", "close": 1.61, "volume": 151124.0}, {"date": "2025-12-30", "close": 2.05, "volume": 2182400.0}, {"date": "2025-12-31", "close": 2.0, "volume": 97784.0}, {"date": "2026-01-02", "close": 1.77, "volume": 46979.0}, {"date": "2026-01-05", "close": 1.87, "volume": 29921.0}, {"date": "2026-01-06", "close": 1.75, "volume": 18382.0}, {"date": "2026-01-07", "close": 1.65, "volume": 47467.0}, {"date": "2026-01-08", "close": 1.59, "volume": 27031.0}, {"date": "2026-01-09", "close": 1.62, "volume": 6973.0}, {"date": "2026-01-12", "close": 1.42, "volume": 40165.0}, {"date": "2026-01-13", "close": 1.36, "volume": 11166.0}, {"date": "2026-01-14", "close": 1.18, "volume": 115526.0}, {"date": "2026-01-15", "close": 1.0996, "volume": 127917.0}, {"date": "2026-01-16", "close": 1.0401, "volume": 47388.0}, {"date": "2026-01-20", "close": 0.9799, "volume": 64295.0}, {"date": "2026-01-21", "close": 1.18, "volume": 1172875.0}, {"date": "2026-01-22", "close": 1.12, "volume": 205471.0}, {"date": "2026-01-23", "close": 0.9755, "volume": 97464.0}, {"date": "2026-01-26", "close": 0.97, "volume": 19887.0}, {"date": "2026-01-27", "close": 1.1, "volume": 32097.0}, {"date": "2026-01-28", "close": 1.01, "volume": 16857.0}, {"date": "2026-01-29", "close": 0.966, "volume": 14517.0}, {"date": "2026-01-30", "close": 0.9515, "volume": 22749.0}, {"date": "2026-02-02", "close": 0.9964, "volume": 12978.0}, {"date": "2026-02-03", "close": 0.9, "volume": 6800.0}, {"date": "2026-02-04", "close": 0.9079, "volume": 23549.0}, {"date": "2026-02-05", "close": 0.8508, "volume": 41045.0}, {"date": "2026-02-06", "close": 0.653, "volume": 97424.0}, {"date": "2026-02-09", "close": 1.53, "volume": 79191940.0}, {"date": "2026-02-10", "close": 1.9, "volume": 5428467.0}, {"date": "2026-02-11", "close": 1.54, "volume": 1449551.0}, {"date": "2026-02-12", "close": 1.5, "volume": 404470.0}, {"date": "2026-02-13", "close": 1.62, "volume": 243024.0}, {"date": "2026-02-17", "close": 1.33, "volume": 353419.0}, {"date": "2026-02-18", "close": 1.35, "volume": 170021.0}, {"date": "2026-02-19", "close": 1.34, "volume": 103972.0}, {"date": "2026-02-20", "close": 1.6, "volume": 230900.0}, {"date": "2026-02-23", "close": 1.57, "volume": 246150.0}, {"date": "2026-02-24", "close": 1.87, "volume": 202974.0}, {"date": "2026-02-25", "close": 1.62, "volume": 117556.0}, {"date": "2026-02-26", "close": 1.55, "volume": 80395.0}, {"date": "2026-02-27", "close": 1.65, "volume": 41020.0}, {"date": "2026-03-02", "close": 1.7, "volume": 25010.0}, {"date": "2026-03-03", "close": 1.62, "volume": 19166.0}, {"date": "2026-03-04", "close": 1.64, "volume": 30673.0}, {"date": "2026-03-05", "close": 1.75, "volume": 23978.0}, {"date": "2026-03-06", "close": 1.69, "volume": 9864.0}, {"date": "2026-03-09", "close": 1.65, "volume": 14105.0}, {"date": "2026-03-10", "close": 1.68, "volume": 12250.0}, {"date": "2026-03-11", "close": 1.67, "volume": 7031.0}, {"date": "2026-03-12", "close": 1.68, "volume": 46217.0}, {"date": "2026-03-13", "close": 1.62, "volume": 22337.0}, {"date": "2026-03-16", "close": 1.59, "volume": 18587.0}, {"date": "2026-03-17", "close": 1.67, "volume": 32244.0}, {"date": "2026-03-18", "close": 1.6, "volume": 4687.0}, {"date": "2026-03-19", "close": 1.6, "volume": 10335.0}, {"date": "2026-03-20", "close": 1.6, "volume": 7461.0}, {"date": "2026-03-23", "close": 1.58, "volume": 8321.0}, {"date": "2026-03-24", "close": 1.5, "volume": 12267.0}, {"date": "2026-03-25", "close": 1.57, "volume": 24846.0}, {"date": "2026-03-26", "close": 1.49, "volume": 12684.0}, {"date": "2026-03-27", "close": 1.39, "volume": 13377.0}, {"date": "2026-03-30", "close": 1.43, "volume": 4118.0}, {"date": "2026-03-31", "close": 1.42, "volume": 9504.0}, {"date": "2026-04-01", "close": 1.4, "volume": 27344.0}, {"date": "2026-04-02", "close": 1.4, "volume": 6697.0}, {"date": "2026-04-06", "close": 1.41, "volume": 7882.0}, {"date": "2026-04-07", "close": 1.45, "volume": 3386.0}, {"date": "2026-04-08", "close": 1.45, "volume": 5328.0}, {"date": "2026-04-09", "close": 1.51, "volume": 12160.0}, {"date": "2026-04-10", "close": 1.45, "volume": 32885.0}, {"date": "2026-04-13", "close": 1.11, "volume": 193097.0}, {"date": "2026-04-14", "close": 0.94, "volume": 186187.0}, {"date": "2026-04-15", "close": 0.93, "volume": 37223.0}, {"date": "2026-04-16", "close": 0.9371, "volume": 25406.0}, {"date": "2026-04-17", "close": 0.94, "volume": 27718.0}, {"date": "2026-04-20", "close": 0.93, "volume": 37568.0}, {"date": "2026-04-21", "close": 0.9297, "volume": 6814.0}, {"date": "2026-04-22", "close": 0.895, "volume": 10643.0}, {"date": "2026-04-23", "close": 0.91, "volume": 18478.0}, {"date": "2026-04-24", "close": 0.9101, "volume": 33631.0}, {"date": "2026-04-27", "close": 1.13, "volume": 3083808.0}, {"date": "2026-04-28", "close": 1.13, "volume": 361517.0}, {"date": "2026-04-29", "close": 1.89, "volume": 10648900.0}, {"date": "2026-04-30", "close": 1.66, "volume": 1125756.0}, {"date": "2026-05-01", "close": 1.66, "volume": 139528.0}, {"date": "2026-05-04", "close": 1.57, "volume": 81694.0}, {"date": "2026-05-05", "close": 1.6, "volume": 66984.0}, {"date": "2026-05-06", "close": 1.5, "volume": 49271.0}, {"date": "2026-05-07", "close": 1.54, "volume": 33970.0}, {"date": "2026-05-08", "close": 1.46, "volume": 32727.0}, {"date": "2026-05-11", "close": 1.31, "volume": 55057.0}, {"date": "2026-05-12", "close": 1.3, "volume": 48511.0}, {"date": "2026-05-13", "close": 1.33, "volume": 24772.0}, {"date": "2026-05-14", "close": 1.35, "volume": 18529.0}, {"date": "2026-05-15", "close": 1.38, "volume": 26701.0}, {"date": "2026-05-18", "close": 1.39, "volume": 26801.0}, {"date": "2026-05-19", "close": 1.41, "volume": 10247.0}, {"date": "2026-05-20", "close": 1.39, "volume": 9097.0}, {"date": "2026-05-21", "close": 1.39, "volume": 10955.0}, {"date": "2026-05-22", "close": 1.43, "volume": 3853.0}, {"date": "2026-05-26", "close": 1.425, "volume": 17246.0}, {"date": "2026-05-27", "close": 1.44, "volume": 5246.0}, {"date": "2026-05-28", "close": 1.45, "volume": 6820.0}, {"date": "2026-05-29", "close": 1.48, "volume": 13157.0}, {"date": "2026-06-01", "close": 1.47, "volume": 11302.0}, {"date": "2026-06-02", "close": 1.53, "volume": 8117.0}, {"date": "2026-06-03", "close": 1.54, "volume": 2908.0}, {"date": "2026-06-04", "close": 1.59, "volume": 10688.0}, {"date": "2026-06-05", "close": 1.57, "volume": 8276.0}, {"date": "2026-06-08", "close": 1.51, "volume": 5414.0}, {"date": "2026-06-09", "close": 1.53, "volume": 16856.0}, {"date": "2026-06-10", "close": 1.51, "volume": 1293.0}, {"date": "2026-06-11", "close": 1.39, "volume": 2256.0}, {"date": "2026-06-12", "close": 1.41, "volume": 5604.0}, {"date": "2026-06-15", "close": 1.41, "volume": 4938.0}, {"date": "2026-06-16", "close": 1.16, "volume": 33801.0}, {"date": "2026-06-17", "close": 1.3499, "volume": 28963.0}, {"date": "2026-06-18", "close": 1.31, "volume": 3686.0}, {"date": "2026-06-22", "close": 1.31, "volume": 7843.0}, {"date": "2026-06-23", "close": 1.325, "volume": 2138.0}, {"date": "2026-06-24", "close": 1.36, "volume": 7935.0}, {"date": "2026-06-25", "close": 1.44, "volume": 8252.0}, {"date": "2026-06-26", "close": 1.5, "volume": 35746.0}, {"date": "2026-06-29", "close": 1.5, "volume": 3055.0}, {"date": "2026-06-30", "close": 1.55, "volume": 7879.0}, {"date": "2026-07-01", "close": 1.59, "volume": 5872.0}, {"date": "2026-07-02", "close": 1.3, "volume": 39884.0}, {"date": "2026-07-06", "close": 1.0886, "volume": 188480.0}, {"date": "2026-07-07", "close": 1.07, "volume": 16185.0}, {"date": "2026-07-08", "close": 1.05, "volume": 8928.0}, {"date": "2026-07-09", "close": 0.9582, "volume": 21438.0}, {"date": "2026-07-10", "close": 1.03, "volume": 14373.0}, {"date": "2026-07-13", "close": 0.9579, "volume": 6914.0}, {"date": "2026-07-14", "close": 1.0, "volume": 171182.0}, {"date": "2026-07-15", "close": 0.9038, "volume": 164684.0}, {"date": "2026-07-16", "close": 0.85, "volume": 11778.0}, {"date": "2026-07-17", "close": 0.8501, "volume": 6036.0}, {"date": "2026-07-20", "close": 0.83, "volume": 11268.0}, {"date": "2026-07-21", "close": 0.8882, "volume": 6115.0}, {"date": "2026-07-22", "close": 0.858, "volume": 11343.0}, {"date": "2026-07-23", "close": 0.8651, "volume": 6987.0}, {"date": "2026-07-24", "close": 0.935, "volume": 33368.0}, {"date": "2026-07-27", "close": 0.915, "volume": 15344.0}, {"date": "2026-07-28", "close": 0.82, "volume": 7832.0}, {"date": "2026-07-29", "close": 0.77, "volume": 261685.0}, {"date": "2026-07-30", "close": 0.836, "volume": 19657.0}, {"date": "2026-07-31", "close": 0.78, "volume": 6053.0}, {"date": "2026-08-03", "close": 0.9549, "volume": 28448.0}, {"date": "2026-08-04", "close": 0.9175, "volume": 13691.0}, {"date": "2026-08-05", "close": 0.8721, "volume": 3755.0}, {"date": "2026-08-06", "close": 0.821, "volume": 3959.0}, {"date": "2026-08-07", "close": 0.92, "volume": 3538.0}, {"date": "2026-08-10", "close": 0.8878, "volume": 11720.0}, {"date": "2026-08-11", "close": 0.8792, "volume": 5426.0}, {"date": "2026-08-12", "close": 0.841, "volume": 2790.0}, {"date": "2026-08-13", "close": 0.8, "volume": 3086.0}, {"date": "2026-08-14", "close": 0.856, "volume": 5849.0}, {"date": "2026-08-17", "close": 0.872, "volume": 5932.0}, {"date": "2026-08-18", "close": 0.8899, "volume": 2931.0}, {"date": "2026-08-19", "close": 0.912, "volume": 4234.0}, {"date": "2026-08-20", "close": 1.75, "volume": 47004660.0}, {"date": "2026-08-21", "close": 1.85, "volume": 953645.0}, {"date": "2026-08-24", "close": 1.76, "volume": 512860.0}, {"date": "2026-08-25", "close": 1.28, "volume": 181486.0}, {"date": "2026-08-26", "close": 1.25, "volume": 1874262.0}, {"date": "2026-08-27", "close": 1.11, "volume": 102662.0}, {"date": "2026-08-28", "close": 1.06, "volume": 40002.0}, {"date": "2026-08-31", "close": 1.18, "volume": 47083.0}, {"date": "2026-09-01", "close": 1.14, "volume": 22895.0}, {"date": "2026-09-02", "close": 1.17, "volume": 45768.0}, {"date": "2026-09-03", "close": 1.21, "volume": 62230.0}, {"date": "2026-09-04", "close": 1.31, "volume": 50875.0}, {"date": "2026-09-08", "close": 1.34, "volume": 47770.0}, {"date": "2026-09-09", "close": 1.38, "volume": 19816.0}, {"date": "2026-09-10", "close": 1.43, "volume": 10159.0}, {"date": "2026-09-11", "close": 1.4, "volume": 3629.0}, {"date": "2026-09-14", "close": 1.4, "volume": 9520.0}, {"date": "2026-09-15", "close": 1.34, "volume": 4799.0}, {"date": "2026-09-16", "close": 1.34, "volume": 9631.0}, {"date": "2026-09-17", "close": 1.39, "volume": 3911.0}, {"date": "2026-09-18", "close": 1.37, "volume": 4796.0}], "refreshing": true}