{"ticker": "CRGO", "overview": {"cik": "1927719", "ticker": "CRGO", "name": "Freightos Ltd", "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "sic": "4731", "announcements": [{"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117411", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117408", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001976408-26-000897", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000893", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-15", "title": "FORM 6-K", "accession": "0001104659-26-115969", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113694", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000878", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108252", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108244", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001976454-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001104659-26-106574", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "FORM 6-K", "accession": "0001104659-26-104119", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-364388", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0001104659-26-097609", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085104", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085064", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085056", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000659", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000658", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000657", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0001104659-26-083727", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081274", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081273", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001976408-26-000625", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001976408-26-000624", "price_sensitive": false}]}, "description": "Freightos Ltd trades as CRGO on the NASDAQ and is registered in Cayman Islands, classified under Arrangement of Transportation of Freight & Cargo (SIC 4731). Privy Trades holds 20 insider filings for the company, from March 2026 to October 2026. Across those, 4 insiders disclosed 14 sales totalling $76.24K. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 14, "sell_sum": 76239.68000000001, "net": -76239.68000000001, "insiders": 4, "first_date": "2026-03-31", "last_date": "2026-10-16"}, "metrics": {"ticker": "CRGO", "has_prices": true, "as_of": "2026-09-18", "last": 1.12, "prev_close": 1.09, "change": 0.030000000000000027, "change_pct": 0.027522935779816536, "session_volume": 31235.0, "vwap_5": 1.1129849928367643, "vwap_20": 1.2192285993529846, "vwap_60": 1.551878507451467, "vwap_250": 2.014810374311724, "high_52w": 4.1, "low_52w": 1.08, "avg_volume_20": 57092.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-117408", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Sesma Andrea Indave", "who_key": "Indave Sesma Andrea", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1310.6100000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Insider trims $1K of CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2071452/000110465926117408/0001104659-26-117408-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25369}, {"id": "0001104659-26-117411", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Abril Enric Alventosa", "who_key": "Alventosa Abril Enric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1066.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Top exec sells $1K of CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2084930/000110465926117411/0001104659-26-117411-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25369}, {"id": "13DG-0001976454-26-000003", "src": "13DG", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Freightos Ltd", "who_key": "Freightos Ltd", "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": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Freightos Ltd moves to a 6% activist stake in CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/0001976454-26-000003-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75769}, {"id": "13DG-0001193125-26-364388", "src": "13DG", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Freightos Ltd", "who_key": "Freightos Ltd", "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": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Freightos Ltd moves to a 18.18% activist stake in CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/0001193125-26-364388-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100249}, {"id": "0001104659-26-085056", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Sesma Andrea Indave", "who_key": "Indave Sesma Andrea", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6008.4400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Someone inside CRGO is selling \u2014 $6K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926085056/0001104659-26-085056-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157849}, {"id": "0001104659-26-085064", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Abril Enric Alventosa", "who_key": "Alventosa Abril Enric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3235.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "C-suite trims CRGO: $3K", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926085064/0001104659-26-085064-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157849}, {"id": "0001104659-26-085104", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Ian Arroyo", "who_key": "Arroyo Ian", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2235.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Top exec sells $2K of CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926085104/0001104659-26-085104-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157849}, {"id": "0001104659-26-081273", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Ian Arroyo", "who_key": "Arroyo Ian", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5110.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Top exec sells $5K of CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926081273/0001104659-26-081273-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178009}, {"id": "0001104659-26-081274", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Manrique de Lara Pablo Pinillos", "who_key": "Pinillos Manrique de Lara Pablo", "role": "CEO and CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1996.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "CEO offloads $2K of CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926081274/0001104659-26-081274-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178009}, {"id": "13DG-0001976454-26-000002", "src": "13DG", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Freightos Ltd", "who_key": "Freightos Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Freightos Ltd takes a 6.1% activist stake in CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/0001976454-26-000002-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182329}, {"id": "0001104659-26-074571", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Ian Arroyo", "who_key": "Arroyo Ian", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1935.0300000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Top exec sells $2K of CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926074571/0001104659-26-074571-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001104659-26-072933", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Ian Arroyo", "who_key": "Arroyo Ian", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on CRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926072933/0001104659-26-072933-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001104659-26-068901", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Abril Enric Alventosa", "who_key": "Alventosa Abril Enric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5953.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "C-suite trims CRGO: $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926068901/0001104659-26-068901-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0001104659-26-051482", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Udo Lange", "who_key": "Lange Udo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Director files routine paperwork on CRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926051482/0001104659-26-051482-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}, {"id": "0001104659-26-045480", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Ian Arroyo", "who_key": "Arroyo Ian", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3239.3500000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Top exec sells $3K of CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926045480/0001104659-26-045480-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288889}, {"id": "0001104659-26-045483", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Abril Enric Alventosa", "who_key": "Alventosa Abril Enric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4656.450000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "An exit at the top? Exec sells $5K of CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926045483/0001104659-26-045483-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288889}, {"id": "0001104659-26-045484", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Sesma Andrea Indave", "who_key": "Indave Sesma Andrea", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1565.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Insider offloads $2K of CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926045484/0001104659-26-045484-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288889}, {"id": "0001104659-26-040367", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Manrique de Lara Pablo Pinillos", "who_key": "Pinillos Manrique de Lara Pablo", "role": "CEO and CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9827.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "CEO cashes out $10K of CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926040367/0001104659-26-040367-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303289}, {"id": "0001104659-26-044357", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Manrique de Lara Pablo Pinillos", "who_key": "Pinillos Manrique de Lara Pablo", "role": "CEO and CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "CEO files routine paperwork on CRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926044357/0001104659-26-044357-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001104659-26-037983", "src": "INSIDERS", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Manrique de Lara Pablo Pinillos", "who_key": "Pinillos Manrique de Lara Pablo", "role": "CEO and CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 28099.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "CRGO's CEO lightens up \u2014 $28K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926037983/0001104659-26-037983-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}], "recent_buys": [], "institutional": [{"id": "13DG-0001976454-26-000003", "src": "13DG", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Freightos Ltd", "who_key": "Freightos Ltd", "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": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Freightos Ltd moves to a 6% activist stake in CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/0001976454-26-000003-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75769}, {"id": "13DG-0001193125-26-364388", "src": "13DG", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Freightos Ltd", "who_key": "Freightos Ltd", "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": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Freightos Ltd moves to a 18.18% activist stake in CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/0001193125-26-364388-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100249}, {"id": "13DG-0001976454-26-000002", "src": "13DG", "ticker": "CRGO", "cik": "1927719", "company": "Freightos Ltd", "company_raw": "Freightos Ltd", "who": "Freightos Ltd", "who_key": "Freightos Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "Cayman Islands", "headline": "Freightos Ltd takes a 6.1% activist stake in CRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/0001976454-26-000002-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182329}], "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": "Freightos Limited - Warrants", "new_value": "Freightos Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001927719", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001927719", "applied": 1, "detected_at": "2026-09-11T07:45:59.342642"}]}, "key_people": [{"who": "Manrique de Lara Pablo Pinillos", "who_key": "Pinillos Manrique de Lara Pablo", "role": "CEO and CFO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 39923.65, "net": -39923.65, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1996.44, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926081274/0001104659-26-081274-index.htm"}, {"action": "SELL", "amount": 9827.35, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926040367/0001104659-26-040367-index.htm"}, {"action": "SELL", "amount": 28099.86, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926037983/0001104659-26-037983-index.htm"}], "latest": {"action": "SELL", "amount": 1996.44, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926081274/0001104659-26-081274-index.htm"}}, {"who": "Abril Enric Alventosa", "who_key": "Alventosa Abril Enric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14911.990000000002, "net": -14911.990000000002, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1066.5, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084930/000110465926117411/0001104659-26-117411-index.htm"}, {"action": "SELL", "amount": 3235.84, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926085064/0001104659-26-085064-index.htm"}, {"action": "SELL", "amount": 5953.2, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926068901/0001104659-26-068901-index.htm"}, {"action": "SELL", "amount": 4656.450000000001, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926045483/0001104659-26-045483-index.htm"}], "latest": {"action": "SELL", "amount": 1066.5, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084930/000110465926117411/0001104659-26-117411-index.htm"}}, {"who": "Ian Arroyo", "who_key": "Arroyo Ian", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12519.890000000001, "net": -12519.890000000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2235.2, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926085104/0001104659-26-085104-index.htm"}, {"action": "SELL", "amount": 5110.31, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926081273/0001104659-26-081273-index.htm"}, {"action": "SELL", "amount": 1935.0300000000002, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926074571/0001104659-26-074571-index.htm"}, {"action": "SELL", "amount": 3239.3500000000004, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926045480/0001104659-26-045480-index.htm"}], "latest": {"action": "SELL", "amount": 2235.2, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926085104/0001104659-26-085104-index.htm"}}, {"who": "Sesma Andrea Indave", "who_key": "Indave Sesma Andrea", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8884.150000000001, "net": -8884.150000000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1310.6100000000001, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071452/000110465926117408/0001104659-26-117408-index.htm"}, {"action": "SELL", "amount": 6008.4400000000005, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926085056/0001104659-26-085056-index.htm"}, {"action": "SELL", "amount": 1565.1, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1927719/000110465926045484/0001104659-26-045484-index.htm"}], "latest": {"action": "SELL", "amount": 1310.6100000000001, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071452/000110465926117408/0001104659-26-117408-index.htm"}}], "activity": [{"date": "2026-10-16", "net": -2377.11}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117411", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117408", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001976408-26-000897", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000893", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-15", "title": "FORM 6-K", "accession": "0001104659-26-115969", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113694", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000878", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108252", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108244", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001976454-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001104659-26-106574", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "FORM 6-K", "accession": "0001104659-26-104119", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-364388", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0001104659-26-097609", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085104", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085064", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085056", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000659", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000658", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000657", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0001104659-26-083727", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081274", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081273", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001976408-26-000625", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001976408-26-000624", "price_sensitive": false}], "performance": {"ticker": "CRGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-09", "close": 9.825, "volume": null}, {"date": "2021-11-10", "close": 9.825, "volume": null}, {"date": "2021-11-11", "close": 9.825, "volume": null}, {"date": "2021-11-12", "close": 9.825, "volume": null}, {"date": "2021-11-15", "close": 9.825, "volume": null}, {"date": "2021-11-16", "close": 9.825, "volume": null}, {"date": "2021-11-17", "close": 9.78, "volume": 404148.0}, {"date": "2021-11-18", "close": 9.78, "volume": 313561.0}, {"date": "2021-11-19", "close": 9.79, "volume": 57548.0}, {"date": "2021-11-22", "close": 9.79, "volume": 26948.0}, {"date": "2021-11-23", "close": 9.77, "volume": 48482.0}, {"date": "2021-11-24", "close": 9.7812, "volume": 50046.0}, {"date": "2021-11-26", "close": 9.7812, "volume": null}, {"date": "2021-11-29", "close": 9.77, "volume": 4236.0}, {"date": "2021-11-30", "close": 9.8, "volume": 636.0}, {"date": "2021-12-01", "close": 9.78, "volume": 57528.0}, {"date": "2021-12-02", "close": 9.78, "volume": null}, {"date": "2021-12-03", "close": 9.9, "volume": 1631.0}, {"date": "2021-12-06", "close": 9.9, "volume": null}, {"date": "2021-12-07", "close": 9.89, "volume": 330.0}, {"date": "2021-12-08", "close": 9.8, "volume": 2678.0}, {"date": "2021-12-09", "close": 9.79, "volume": 721610.0}, {"date": "2021-12-10", "close": 9.79, "volume": null}, {"date": "2021-12-13", "close": 9.79, "volume": null}, {"date": "2021-12-14", "close": 9.79, "volume": 1032.0}, {"date": "2021-12-15", "close": 9.79, "volume": null}, {"date": "2021-12-16", "close": 9.76, "volume": 128098.0}, {"date": "2021-12-17", "close": 9.77, "volume": 101708.0}, {"date": "2021-12-20", "close": 9.78, "volume": 500.0}, {"date": "2021-12-21", "close": 9.78, "volume": 125784.0}, {"date": "2021-12-22", "close": 9.78, "volume": null}, {"date": "2021-12-23", "close": 9.78, "volume": null}, {"date": "2021-12-27", "close": 9.78, "volume": null}, {"date": "2021-12-28", "close": 9.7759, "volume": 300.0}, {"date": "2021-12-29", "close": 9.7759, "volume": null}, {"date": "2021-12-30", "close": 9.7759, "volume": null}, {"date": "2021-12-31", "close": 9.7759, "volume": null}, {"date": "2022-01-03", "close": 9.76, "volume": 1130.0}, {"date": "2022-01-04", "close": 9.76, "volume": null}, {"date": "2022-01-05", "close": 9.76, "volume": null}, {"date": "2022-01-06", "close": 9.76, "volume": null}, {"date": "2022-01-07", "close": 9.76, "volume": null}, {"date": "2022-01-10", "close": 9.78, "volume": 121044.0}, {"date": "2022-01-11", "close": 9.78, "volume": null}, {"date": "2022-01-12", "close": 9.78, "volume": 158.0}, {"date": "2022-01-13", "close": 9.78, "volume": null}, {"date": "2022-01-14", "close": 9.76, "volume": 19103.0}, {"date": "2022-01-18", "close": 9.76, "volume": null}, {"date": "2022-01-19", "close": 9.76, "volume": null}, {"date": "2022-01-20", "close": 9.77, "volume": 202.0}, {"date": "2022-01-21", "close": 9.75, "volume": 1469.0}, {"date": "2022-01-24", "close": 9.75, "volume": 400.0}, {"date": "2022-01-25", "close": 9.73, "volume": 1639.0}, {"date": "2022-01-26", "close": 9.73, "volume": null}, {"date": "2022-01-27", "close": 9.73, "volume": 85200.0}, {"date": "2022-01-28", "close": 9.7, "volume": 82574.0}, {"date": "2022-01-31", "close": 9.7, "volume": null}, {"date": "2022-02-01", "close": 9.7, "volume": null}, {"date": "2022-02-02", "close": 10.06, "volume": 17532.0}, {"date": "2022-02-03", "close": 10.06, "volume": null}, {"date": "2022-02-04", "close": 10.06, "volume": null}, {"date": "2022-02-07", "close": 10.0, "volume": 200.0}, {"date": "2022-02-08", "close": 9.79, "volume": 101.0}, {"date": "2022-02-09", "close": 9.77, "volume": 383.0}, {"date": "2022-02-10", "close": 9.77, "volume": null}, {"date": "2022-02-11", "close": 9.85, "volume": 6149.0}, {"date": "2022-02-14", "close": 9.86, "volume": 117.0}, {"date": "2022-02-15", "close": 9.86, "volume": null}, {"date": "2022-02-16", "close": 9.86, "volume": null}, {"date": "2022-02-17", "close": 9.76, "volume": 2022.0}, {"date": "2022-02-18", "close": 9.76, "volume": null}, {"date": "2022-02-22", "close": 9.78, "volume": 6607.0}, {"date": "2022-02-23", "close": 9.825, "volume": 100.0}, {"date": "2022-02-24", "close": 9.825, "volume": null}, {"date": "2022-02-25", "close": 9.77, "volume": 130.0}, {"date": "2022-02-28", "close": 9.81, "volume": 336.0}, {"date": "2022-03-01", "close": 9.78, "volume": 472.0}, {"date": "2022-03-02", "close": 9.8, "volume": 4781.0}, {"date": "2022-03-03", "close": 9.8, "volume": null}, {"date": "2022-03-04", "close": 9.8, "volume": null}, {"date": "2022-03-07", "close": 9.8, "volume": null}, {"date": "2022-03-08", "close": 9.8, "volume": null}, {"date": "2022-03-09", "close": 9.8, "volume": null}, {"date": "2022-03-10", "close": 9.8, "volume": null}, {"date": "2022-03-11", "close": 9.8, "volume": null}, {"date": "2022-03-14", "close": 9.8, "volume": null}, {"date": "2022-03-15", "close": 9.8, "volume": null}, {"date": "2022-03-16", "close": 9.8, "volume": 1200.0}, {"date": "2022-03-17", "close": 9.8, "volume": null}, {"date": "2022-03-18", "close": 9.8, "volume": null}, {"date": "2022-03-21", "close": 9.82, "volume": 100.0}, {"date": "2022-03-22", "close": 9.82, "volume": null}, {"date": "2022-03-23", "close": 9.82, "volume": null}, {"date": "2022-03-24", "close": 9.83, "volume": 11242.0}, {"date": "2022-03-25", "close": 9.83, "volume": null}, {"date": "2022-03-28", "close": 9.87, "volume": 526.0}, {"date": "2022-03-29", "close": 9.81, "volume": 3400.0}, {"date": "2022-03-30", "close": 9.81, "volume": null}, {"date": "2022-03-31", "close": 9.84, "volume": 4778.0}, {"date": "2022-04-01", "close": 9.84, "volume": null}, {"date": "2022-04-04", "close": 9.84, "volume": null}, {"date": "2022-04-05", "close": 9.84, "volume": null}, {"date": "2022-04-06", "close": 9.83, "volume": 200.0}, {"date": "2022-04-07", "close": 9.87, "volume": 6399.0}, {"date": "2022-04-08", "close": 9.87, "volume": null}, {"date": "2022-04-11", "close": 9.87, "volume": null}, {"date": "2022-04-12", "close": 9.87, "volume": null}, {"date": "2022-04-13", "close": 9.87, "volume": 175000.0}, {"date": "2022-04-14", "close": 9.88, "volume": 15903.0}, {"date": "2022-04-18", "close": 9.87, "volume": 240065.0}, {"date": "2022-04-19", "close": 9.87, "volume": null}, {"date": "2022-04-20", "close": 9.89, "volume": 1400.0}, {"date": "2022-04-21", "close": 9.89, "volume": 13700.0}, {"date": "2022-04-22", "close": 9.89, "volume": null}, {"date": "2022-04-25", "close": 9.91, "volume": 13099.0}, {"date": "2022-04-26", "close": 9.92, "volume": 239.0}, {"date": "2022-04-27", "close": 9.89, "volume": 63090.0}, {"date": "2022-04-28", "close": 9.92, "volume": 300.0}, {"date": "2022-04-29", "close": 9.89, "volume": 53011.0}, {"date": "2022-05-02", "close": 9.89, "volume": null}, {"date": "2022-05-03", "close": 9.89, "volume": 730352.0}, {"date": "2022-05-04", "close": 9.87, "volume": 511.0}, {"date": "2022-05-05", "close": 9.88, "volume": 120200.0}, {"date": "2022-05-06", "close": 9.87, "volume": 150001.0}, {"date": "2022-05-09", "close": 9.85, "volume": 45753.0}, {"date": "2022-05-10", "close": 9.85, "volume": null}, {"date": "2022-05-11", "close": 9.87, "volume": 6350.0}, {"date": "2022-05-12", "close": 9.87, "volume": null}, {"date": "2022-05-13", "close": 9.85, "volume": 615.0}, {"date": "2022-05-16", "close": 9.9, "volume": 1000.0}, {"date": "2022-05-17", "close": 9.9, "volume": null}, {"date": "2022-05-18", "close": 9.9, "volume": null}, {"date": "2022-05-19", "close": 9.9, "volume": null}, {"date": "2022-05-20", "close": 9.9, "volume": null}, {"date": "2022-05-23", "close": 9.9, "volume": null}, {"date": "2022-05-24", "close": 9.9, "volume": null}, {"date": "2022-05-25", "close": 9.82, "volume": 139.0}, {"date": "2022-05-26", "close": 9.82, "volume": 50519.0}, {"date": "2022-05-27", "close": 9.82, "volume": null}, {"date": "2022-05-31", "close": 9.86, "volume": 64907.0}, {"date": "2022-06-01", "close": 9.9, "volume": 49353.0}, {"date": "2022-06-02", "close": 9.93, "volume": 242155.0}, {"date": "2022-06-03", "close": 9.93, "volume": null}, {"date": "2022-06-06", "close": 9.93, "volume": null}, {"date": "2022-06-07", "close": 9.92, "volume": 401.0}, {"date": "2022-06-08", "close": 9.91, "volume": 6164.0}, {"date": "2022-06-09", "close": 9.91, "volume": null}, {"date": "2022-06-10", "close": 9.9, "volume": 2984.0}, {"date": "2022-06-13", "close": 9.87, "volume": 176.0}, {"date": "2022-06-14", "close": 9.86, "volume": 15018.0}, {"date": "2022-06-15", "close": 9.8625, "volume": 1014.0}, {"date": "2022-06-16", "close": 9.861, "volume": 1420.0}, {"date": "2022-06-17", "close": 9.861, "volume": null}, {"date": "2022-06-21", "close": 9.94, "volume": 104.0}, {"date": "2022-06-22", "close": 9.94, "volume": null}, {"date": "2022-06-23", "close": 9.8767, "volume": 2900.0}, {"date": "2022-06-24", "close": 9.875, "volume": 101.0}, {"date": "2022-06-27", "close": 9.875, "volume": null}, {"date": "2022-06-28", "close": 9.93, "volume": 154.0}, {"date": "2022-06-29", "close": 9.85, "volume": 25700.0}, {"date": "2022-06-30", "close": 9.85, "volume": null}, {"date": "2022-07-01", "close": 9.85, "volume": 26299.0}, {"date": "2022-07-05", "close": 9.85, "volume": null}, {"date": "2022-07-06", "close": 9.88, "volume": 163106.0}, {"date": "2022-07-07", "close": 9.88, "volume": null}, {"date": "2022-07-08", "close": 9.88, "volume": null}, {"date": "2022-07-11", "close": 9.88, "volume": null}, {"date": "2022-07-12", "close": 9.88, "volume": null}, {"date": "2022-07-13", "close": 9.89, "volume": 141.0}, {"date": "2022-07-14", "close": 9.89, "volume": null}, {"date": "2022-07-15", "close": 9.8864, "volume": 400.0}, {"date": "2022-07-18", "close": 9.89, "volume": 1200.0}, {"date": "2022-07-19", "close": 9.89, "volume": null}, {"date": "2022-07-20", "close": 9.89, "volume": 65203.0}, {"date": "2022-07-21", "close": 9.88, "volume": 12203.0}, {"date": "2022-07-22", "close": 9.89, "volume": 301.0}, {"date": "2022-07-25", "close": 9.89, "volume": 504.0}, {"date": "2022-07-26", "close": 9.92, "volume": 831.0}, {"date": "2022-07-27", "close": 9.92, "volume": null}, {"date": "2022-07-28", "close": 9.92, "volume": 1801.0}, {"date": "2022-07-29", "close": 9.93, "volume": 1200.0}, {"date": "2022-08-01", "close": 9.93, "volume": null}, {"date": "2022-08-02", "close": 9.93, "volume": null}, {"date": "2022-08-03", "close": 9.93, "volume": null}, {"date": "2022-08-04", "close": 9.93, "volume": null}, {"date": "2022-08-05", "close": 9.91, "volume": 1160.0}, {"date": "2022-08-08", "close": 9.92, "volume": 305.0}, {"date": "2022-08-09", "close": 9.92, "volume": 698.0}, {"date": "2022-08-10", "close": 9.89, "volume": 12091.0}, {"date": "2022-08-11", "close": 9.9, "volume": 96643.0}, {"date": "2022-08-12", "close": 9.9, "volume": null}, {"date": "2022-08-15", "close": 9.9, "volume": null}, {"date": "2022-08-16", "close": 9.91, "volume": 200.0}, {"date": "2022-08-17", "close": 9.91, "volume": 246848.0}, {"date": "2022-08-18", "close": 9.92, "volume": 536.0}, {"date": "2022-08-19", "close": 9.92, "volume": 4900.0}, {"date": "2022-08-22", "close": 9.92, "volume": 218973.0}, {"date": "2022-08-23", "close": 9.92, "volume": 126.0}, {"date": "2022-08-24", "close": 9.93, "volume": 42716.0}, {"date": "2022-08-25", "close": 10.0, "volume": 100.0}, {"date": "2022-08-26", "close": 9.94, "volume": 1508.0}, {"date": "2022-08-29", "close": 9.94, "volume": null}, {"date": "2022-08-30", "close": 9.94, "volume": null}, {"date": "2022-08-31", "close": 9.94, "volume": 7823.0}, {"date": "2022-09-01", "close": 9.94, "volume": null}, {"date": "2022-09-02", "close": 9.94, "volume": null}, {"date": "2022-09-06", "close": 9.94, "volume": null}, {"date": "2022-09-07", "close": 9.94, "volume": 99323.0}, {"date": "2022-09-08", "close": 9.94, "volume": 705.0}, {"date": "2022-09-09", "close": 9.95, "volume": 43226.0}, {"date": "2022-09-12", "close": 9.95, "volume": null}, {"date": "2022-09-13", "close": 9.95, "volume": null}, {"date": "2022-09-14", "close": 9.95, "volume": null}, {"date": "2022-09-15", "close": 9.9501, "volume": 1901.0}, {"date": "2022-09-16", "close": 9.97, "volume": 300.0}, {"date": "2022-09-19", "close": 9.97, "volume": 1032.0}, {"date": "2022-09-20", "close": 9.97, "volume": 259656.0}, {"date": "2022-09-21", "close": 9.97, "volume": null}, {"date": "2022-09-22", "close": 9.97, "volume": null}, {"date": "2022-09-23", "close": 9.97, "volume": null}, {"date": "2022-09-26", "close": 9.97, "volume": null}, {"date": "2022-09-27", "close": 9.96, "volume": 171.0}, {"date": "2022-09-28", "close": 9.985, "volume": 1200.0}, {"date": "2022-09-29", "close": 9.985, "volume": null}, {"date": "2022-09-30", "close": 10.0, "volume": 4349.0}, {"date": "2022-10-03", "close": 10.0, "volume": null}, {"date": "2022-10-04", "close": 10.0, "volume": null}, {"date": "2022-10-05", "close": 10.0, "volume": null}, {"date": "2022-10-06", "close": 10.0, "volume": null}, {"date": "2022-10-07", "close": 10.0, "volume": null}, {"date": "2022-10-10", "close": 10.0, "volume": null}, {"date": "2022-10-11", "close": 10.0, "volume": null}, {"date": "2022-10-12", "close": 10.0, "volume": null}, {"date": "2022-10-13", "close": 10.01, "volume": 810.0}, {"date": "2022-10-14", "close": 10.01, "volume": null}, {"date": "2022-10-17", "close": 10.01, "volume": null}, {"date": "2022-10-18", "close": 10.02, "volume": 2000.0}, {"date": "2022-10-19", "close": 10.02, "volume": null}, {"date": "2022-10-20", "close": 10.02, "volume": null}, {"date": "2022-10-21", "close": 10.02, "volume": null}, {"date": "2022-10-24", "close": 10.02, "volume": null}, {"date": "2022-10-25", "close": 10.03, "volume": 900.0}, {"date": "2022-10-26", "close": 10.03, "volume": null}, {"date": "2022-10-27", "close": 10.03, "volume": null}, {"date": "2022-10-28", "close": 10.03, "volume": null}, {"date": "2022-10-31", "close": 10.03, "volume": null}, {"date": "2022-11-01", "close": 10.03, "volume": null}, {"date": "2022-11-02", "close": 10.05, "volume": 314462.0}, {"date": "2022-11-03", "close": 10.05, "volume": null}, {"date": "2022-11-04", "close": 10.06, "volume": 300000.0}, {"date": "2022-11-07", "close": 10.06, "volume": null}, {"date": "2022-11-08", "close": 10.075, "volume": 7624.0}, {"date": "2022-11-09", "close": 10.09, "volume": 20295.0}, {"date": "2022-11-10", "close": 10.09, "volume": 20003.0}, {"date": "2022-11-11", "close": 10.09, "volume": null}, {"date": "2022-11-14", "close": 10.09, "volume": 205.0}, {"date": "2022-11-15", "close": 10.09, "volume": 200.0}, {"date": "2022-11-16", "close": 10.1, "volume": 221.0}, {"date": "2022-11-17", "close": 10.09, "volume": 200.0}, {"date": "2022-11-18", "close": 10.09, "volume": null}, {"date": "2022-11-21", "close": 10.1, "volume": 1300.0}, {"date": "2022-11-22", "close": 10.12, "volume": 11364.0}, {"date": "2022-11-23", "close": 10.13, "volume": 102.0}, {"date": "2022-11-25", "close": 10.13, "volume": 14066.0}, {"date": "2022-11-28", "close": 10.105, "volume": 94916.0}, {"date": "2022-11-29", "close": 10.105, "volume": null}, {"date": "2022-11-30", "close": 10.105, "volume": null}, {"date": "2022-12-01", "close": 10.1299, "volume": 1104.0}, {"date": "2022-12-02", "close": 10.13, "volume": 1000.0}, {"date": "2022-12-05", "close": 10.13, "volume": 1872.0}, {"date": "2022-12-06", "close": 10.15, "volume": 100.0}, {"date": "2022-12-07", "close": 10.15, "volume": null}, {"date": "2022-12-08", "close": 10.15, "volume": 48383.0}, {"date": "2022-12-09", "close": 10.13, "volume": 200010.0}, {"date": "2022-12-12", "close": 10.13, "volume": null}, {"date": "2022-12-13", "close": 10.14, "volume": 674.0}, {"date": "2022-12-14", "close": 10.15, "volume": 182195.0}, {"date": "2022-12-15", "close": 10.1383, "volume": 761.0}, {"date": "2022-12-16", "close": 10.13, "volume": 5302.0}, {"date": "2022-12-19", "close": 10.14, "volume": 198.0}, {"date": "2022-12-20", "close": 10.14, "volume": 4706.0}, {"date": "2022-12-21", "close": 10.1401, "volume": 1248.0}, {"date": "2022-12-22", "close": 10.14, "volume": 4717.0}, {"date": "2022-12-23", "close": 10.15, "volume": 200.0}, {"date": "2022-12-27", "close": 10.14, "volume": 11356.0}, {"date": "2022-12-28", "close": 10.18, "volume": 5958.0}, {"date": "2022-12-29", "close": 10.19, "volume": 100500.0}, {"date": "2022-12-30", "close": 10.19, "volume": 25151.0}, {"date": "2023-01-03", "close": 10.2, "volume": 54211.0}, {"date": "2023-01-04", "close": 10.205, "volume": 5112.0}, {"date": "2023-01-05", "close": 10.2199, "volume": 400.0}, {"date": "2023-01-06", "close": 10.18, "volume": 3768.0}, {"date": "2023-01-09", "close": 10.24, "volume": 5063.0}, {"date": "2023-01-10", "close": 10.23, "volume": 188.0}, {"date": "2023-01-11", "close": 10.225, "volume": 58051.0}, {"date": "2023-01-12", "close": 10.234, "volume": 173440.0}, {"date": "2023-01-13", "close": 10.24, "volume": 55135.0}, {"date": "2023-01-17", "close": 10.26, "volume": 27179.0}, {"date": "2023-01-18", "close": 10.26, "volume": 52386.0}, {"date": "2023-01-19", "close": 10.255, "volume": 398061.0}, {"date": "2023-01-20", "close": 9.53, "volume": 15907.0}, {"date": "2023-01-23", "close": 10.02, "volume": 20410.0}, {"date": "2023-01-24", "close": 9.745, "volume": 8760.0}, {"date": "2023-01-25", "close": 10.2301, "volume": 34100.0}, {"date": "2023-01-26", "close": 10.49, "volume": 244040.0}, {"date": "2023-01-27", "close": 8.2, "volume": 400561.0}, {"date": "2023-01-30", "close": 10.0, "volume": 538026.0}, {"date": "2023-01-31", "close": 9.18, "volume": 100216.0}, {"date": "2023-02-01", "close": 9.8695, "volume": 374843.0}, {"date": "2023-02-02", "close": 8.45, "volume": 189609.0}, {"date": "2023-02-03", "close": 8.34, "volume": 40659.0}, {"date": "2023-02-06", "close": 8.0, "volume": 79870.0}, {"date": "2023-02-07", "close": 7.04, "volume": 154966.0}, {"date": "2023-02-08", "close": 5.95, "volume": 238345.0}, {"date": "2023-02-09", "close": 5.35, "volume": 238097.0}, {"date": "2023-02-10", "close": 5.6, "volume": 100284.0}, {"date": "2023-02-13", "close": 5.62, "volume": 218269.0}, {"date": "2023-02-14", "close": 5.75, "volume": 53939.0}, {"date": "2023-02-15", "close": 5.15, "volume": 510209.0}, {"date": "2023-02-16", "close": 5.15, "volume": 47169.0}, {"date": "2023-02-17", "close": 4.93, "volume": 34343.0}, {"date": "2023-02-21", "close": 4.9899, "volume": 72009.0}, {"date": "2023-02-22", "close": 4.71, "volume": 43077.0}, {"date": "2023-02-23", "close": 4.28, "volume": 51145.0}, {"date": "2023-02-24", "close": 4.2654, "volume": 39927.0}, {"date": "2023-02-27", "close": 4.14, "volume": 61576.0}, {"date": "2023-02-28", "close": 4.4, "volume": 99095.0}, {"date": "2023-03-01", "close": 4.65, "volume": 36473.0}, {"date": "2023-03-02", "close": 4.46, "volume": 61218.0}, {"date": "2023-03-03", "close": 4.25, "volume": 47646.0}, {"date": "2023-03-06", "close": 4.18, "volume": 68530.0}, {"date": "2023-03-07", "close": 4.23, "volume": 10574.0}, {"date": "2023-03-08", "close": 4.14, "volume": 18539.0}, {"date": "2023-03-09", "close": 4.49, "volume": 242314.0}, {"date": "2023-03-10", "close": 4.5, "volume": 85483.0}, {"date": "2023-03-13", "close": 4.41, "volume": 126206.0}, {"date": "2023-03-14", "close": 4.03, "volume": 84171.0}, {"date": "2023-03-15", "close": 3.99, "volume": 300138.0}, {"date": "2023-03-16", "close": 3.55, "volume": 71492.0}, {"date": "2023-03-17", "close": 3.14, "volume": 59136.0}, {"date": "2023-03-20", "close": 3.54, "volume": 31364.0}, {"date": "2023-03-21", "close": 4.0, "volume": 21419.0}, {"date": "2023-03-22", "close": 3.655, "volume": 20757.0}, {"date": "2023-03-23", "close": 3.89, "volume": 29945.0}, {"date": "2023-03-24", "close": 3.545, "volume": 42741.0}, {"date": "2023-03-27", "close": 3.42, "volume": 2684.0}, {"date": "2023-03-28", "close": 3.51, "volume": 89993.0}, {"date": "2023-03-29", "close": 3.53, "volume": 20732.0}, {"date": "2023-03-30", "close": 3.53, "volume": 23745.0}, {"date": "2023-03-31", "close": 3.45, "volume": 57857.0}, {"date": "2023-04-03", "close": 3.25, "volume": 63983.0}, {"date": "2023-04-04", "close": 2.85, "volume": 85754.0}, {"date": "2023-04-05", "close": 2.89, "volume": 37587.0}, {"date": "2023-04-06", "close": 2.78, "volume": 50076.0}, {"date": "2023-04-10", "close": 3.03, "volume": 54822.0}, {"date": "2023-04-11", "close": 2.99, "volume": 26525.0}, {"date": "2023-04-12", "close": 3.02, "volume": 29556.0}, {"date": "2023-04-13", "close": 3.02, "volume": 211087.0}, {"date": "2023-04-14", "close": 3.0001, "volume": 99758.0}, {"date": "2023-04-17", "close": 3.18, "volume": 41822.0}, {"date": "2023-04-18", "close": 3.15, "volume": 25474.0}, {"date": "2023-04-19", "close": 3.02, "volume": 92578.0}, {"date": "2023-04-20", "close": 2.98, "volume": 27245.0}, {"date": "2023-04-21", "close": 3.0, "volume": 27150.0}, {"date": "2023-04-24", "close": 2.88, "volume": 42880.0}, {"date": "2023-04-25", "close": 2.7, "volume": 35295.0}, {"date": "2023-04-26", "close": 2.55, "volume": 26170.0}, {"date": "2023-04-27", "close": 2.47, "volume": 39613.0}, {"date": "2023-04-28", "close": 2.29, "volume": 87152.0}, {"date": "2023-05-01", "close": 2.35, "volume": 35696.0}, {"date": "2023-05-02", "close": 2.33, "volume": 100760.0}, {"date": "2023-05-03", "close": 2.15, "volume": 11340.0}, {"date": "2023-05-04", "close": 2.21, "volume": 41959.0}, {"date": "2023-05-05", "close": 2.49, "volume": 25251.0}, {"date": "2023-05-08", "close": 2.3, "volume": 14399.0}, {"date": "2023-05-09", "close": 2.31, "volume": 9352.0}, {"date": "2023-05-10", "close": 2.125, "volume": 30172.0}, {"date": "2023-05-11", "close": 2.1, "volume": 11717.0}, {"date": "2023-05-12", "close": 1.96, "volume": 65346.0}, {"date": "2023-05-15", "close": 2.05, "volume": 62395.0}, {"date": "2023-05-16", "close": 2.11, "volume": 24041.0}, {"date": "2023-05-17", "close": 1.96, "volume": 9148.0}, {"date": "2023-05-18", "close": 2.05, "volume": 16352.0}, {"date": "2023-05-19", "close": 2.5, "volume": 22021.0}, {"date": "2023-05-22", "close": 2.59, "volume": 32123.0}, {"date": "2023-05-23", "close": 2.49, "volume": 19996.0}, {"date": "2023-05-24", "close": 2.02, "volume": 15040.0}, {"date": "2023-05-25", "close": 2.02, "volume": 19499.0}, {"date": "2023-05-26", "close": 2.01, "volume": 62264.0}, {"date": "2023-05-30", "close": 1.99, "volume": 24887.0}, {"date": "2023-05-31", "close": 1.95, "volume": 16239.0}, {"date": "2023-06-01", "close": 2.0, "volume": 12025.0}, {"date": "2023-06-02", "close": 1.93, "volume": 29027.0}, {"date": "2023-06-05", "close": 1.95, "volume": 41740.0}, {"date": "2023-06-06", "close": 2.05, "volume": 37343.0}, {"date": "2023-06-07", "close": 1.95, "volume": 46480.0}, {"date": "2023-06-08", "close": 2.28, "volume": 141004.0}, {"date": "2023-06-09", "close": 2.26, "volume": 39284.0}, {"date": "2023-06-12", "close": 2.96, "volume": 391955.0}, {"date": "2023-06-13", "close": 3.22, "volume": 91495.0}, {"date": "2023-06-14", "close": 3.27, "volume": 30688.0}, {"date": "2023-06-15", "close": 3.14, "volume": 57554.0}, {"date": "2023-06-16", "close": 3.18, "volume": 12618.0}, {"date": "2023-06-20", "close": 3.17, "volume": 7871.0}, {"date": "2023-06-21", "close": 4.3, "volume": 185717.0}, {"date": "2023-06-22", "close": 4.03, "volume": 83302.0}, {"date": "2023-06-23", "close": 3.53, "volume": 37267.0}, {"date": "2023-06-26", "close": 3.6, "volume": 12408.0}, {"date": "2023-06-27", "close": 3.41, "volume": 17229.0}, {"date": "2023-06-28", "close": 3.61, "volume": 16163.0}, {"date": "2023-06-29", "close": 3.96, "volume": 59938.0}, {"date": "2023-06-30", "close": 3.44, "volume": 49525.0}, {"date": "2023-07-03", "close": 3.45, "volume": 35217.0}, {"date": "2023-07-05", "close": 3.64, "volume": 25601.0}, {"date": "2023-07-06", "close": 3.47, "volume": 27303.0}, {"date": "2023-07-07", "close": 3.7, "volume": 14388.0}, {"date": "2023-07-10", "close": 3.91, "volume": 16263.0}, {"date": "2023-07-11", "close": 3.73, "volume": 117214.0}, {"date": "2023-07-12", "close": 3.61, "volume": 53067.0}, {"date": "2023-07-13", "close": 3.65, "volume": 15548.0}, {"date": "2023-07-14", "close": 3.68, "volume": 21222.0}, {"date": "2023-07-17", "close": 3.58, "volume": 27546.0}, {"date": "2023-07-18", "close": 3.55, "volume": 21423.0}, {"date": "2023-07-19", "close": 3.69, "volume": 3196.0}, {"date": "2023-07-20", "close": 3.38, "volume": 13592.0}, {"date": "2023-07-21", "close": 3.62, "volume": 10639.0}, {"date": "2023-07-24", "close": 3.26, "volume": 34278.0}, {"date": "2023-07-25", "close": 3.26, "volume": 29098.0}, {"date": "2023-07-26", "close": 3.26, "volume": 42120.0}, {"date": "2023-07-27", "close": 3.06, "volume": 26515.0}, {"date": "2023-07-28", "close": 3.17, "volume": 11583.0}, {"date": "2023-07-31", "close": 3.18, "volume": 11437.0}, {"date": "2023-08-01", "close": 3.07, "volume": 39164.0}, {"date": "2023-08-02", "close": 3.1, "volume": 23964.0}, {"date": "2023-08-03", "close": 2.85, "volume": 24596.0}, {"date": "2023-08-04", "close": 2.76, "volume": 40139.0}, {"date": "2023-08-07", "close": 2.56, "volume": 30895.0}, {"date": "2023-08-08", "close": 2.55, "volume": 11546.0}, {"date": "2023-08-09", "close": 2.75, "volume": 26202.0}, {"date": "2023-08-10", "close": 2.66, "volume": 2708.0}, {"date": "2023-08-11", "close": 2.9, "volume": 73533.0}, {"date": "2023-08-14", "close": 2.89, "volume": 22989.0}, {"date": "2023-08-15", "close": 2.84, "volume": 6169.0}, {"date": "2023-08-16", "close": 2.6, "volume": 13770.0}, {"date": "2023-08-17", "close": 2.8001, "volume": 8652.0}, {"date": "2023-08-18", "close": 2.62, "volume": 4094.0}, {"date": "2023-08-21", "close": 2.71, "volume": 28689.0}, {"date": "2023-08-22", "close": 2.66, "volume": 19812.0}, {"date": "2023-08-23", "close": 2.86, "volume": 47724.0}, {"date": "2023-08-24", "close": 2.85, "volume": 24521.0}, {"date": "2023-08-25", "close": 2.93, "volume": 4024.0}, {"date": "2023-08-28", "close": 2.93, "volume": 11509.0}, {"date": "2023-08-29", "close": 2.72, "volume": 10334.0}, {"date": "2023-08-30", "close": 2.91, "volume": 20330.0}, {"date": "2023-08-31", "close": 2.76, "volume": 20689.0}, {"date": "2023-09-01", "close": 2.8, "volume": 11463.0}, {"date": "2023-09-05", "close": 2.7, "volume": 12579.0}, {"date": "2023-09-06", "close": 2.8, "volume": 9334.0}, {"date": "2023-09-07", "close": 2.63, "volume": 12961.0}, {"date": "2023-09-08", "close": 2.63, "volume": 16689.0}, {"date": "2023-09-11", "close": 2.72, "volume": 20403.0}, {"date": "2023-09-12", "close": 2.64, "volume": 3612.0}, {"date": "2023-09-13", "close": 2.77, "volume": 23215.0}, {"date": "2023-09-14", "close": 2.82, "volume": 10718.0}, {"date": "2023-09-15", "close": 2.95, "volume": 4668.0}, {"date": "2023-09-18", "close": 2.7, "volume": 19245.0}, {"date": "2023-09-19", "close": 2.51, "volume": 44995.0}, {"date": "2023-09-20", "close": 2.01, "volume": 51715.0}, {"date": "2023-09-21", "close": 2.1, "volume": 35402.0}, {"date": "2023-09-22", "close": 2.01, "volume": 11853.0}, {"date": "2023-09-25", "close": 2.15, "volume": 34696.0}, {"date": "2023-09-26", "close": 2.3, "volume": 22722.0}, {"date": "2023-09-27", "close": 2.31, "volume": 34128.0}, {"date": "2023-09-28", "close": 2.4, "volume": 9215.0}, {"date": "2023-09-29", "close": 2.3, "volume": 6939.0}, {"date": "2023-10-02", "close": 2.3, "volume": 3742.0}, {"date": "2023-10-03", "close": 2.3, "volume": 10745.0}, {"date": "2023-10-04", "close": 2.41, "volume": 4051.0}, {"date": "2023-10-05", "close": 2.43, "volume": 13861.0}, {"date": "2023-10-06", "close": 2.37, "volume": 2859.0}, {"date": "2023-10-09", "close": 2.44, "volume": 16849.0}, {"date": "2023-10-10", "close": 2.3, "volume": 23486.0}, {"date": "2023-10-11", "close": 2.3, "volume": 17279.0}, {"date": "2023-10-12", "close": 2.3, "volume": 14356.0}, {"date": "2023-10-13", "close": 2.3, "volume": 1278.0}, {"date": "2023-10-16", "close": 2.2, "volume": 8439.0}, {"date": "2023-10-17", "close": 2.32, "volume": 4502.0}, {"date": "2023-10-18", "close": 2.2918, "volume": 5359.0}, {"date": "2023-10-19", "close": 2.2074, "volume": 4140.0}, {"date": "2023-10-20", "close": 2.04, "volume": 23135.0}, {"date": "2023-10-23", "close": 2.23, "volume": 9434.0}, {"date": "2023-10-24", "close": 2.23, "volume": 2968.0}, {"date": "2023-10-25", "close": 2.37, "volume": 5074.0}, {"date": "2023-10-26", "close": 2.35, "volume": 10813.0}, {"date": "2023-10-27", "close": 2.2, "volume": 18692.0}, {"date": "2023-10-30", "close": 2.14, "volume": 27439.0}, {"date": "2023-10-31", "close": 2.21, "volume": 6596.0}, {"date": "2023-11-01", "close": 2.17, "volume": 6006.0}, {"date": "2023-11-02", "close": 2.33, "volume": 16499.0}, {"date": "2023-11-03", "close": 2.52, "volume": 31952.0}, {"date": "2023-11-06", "close": 2.5, "volume": 18279.0}, {"date": "2023-11-07", "close": 2.535, "volume": 6686.0}, {"date": "2023-11-08", "close": 2.67, "volume": 15424.0}, {"date": "2023-11-09", "close": 2.57, "volume": 4343.0}, {"date": "2023-11-10", "close": 2.6, "volume": 4189.0}, {"date": "2023-11-13", "close": 2.71, "volume": 5076.0}, {"date": "2023-11-14", "close": 2.86, "volume": 82278.0}, {"date": "2023-11-15", "close": 2.705, "volume": 26278.0}, {"date": "2023-11-16", "close": 2.96, "volume": 84907.0}, {"date": "2023-11-17", "close": 3.4, "volume": 55257.0}, {"date": "2023-11-20", "close": 3.11, "volume": 26745.0}, {"date": "2023-11-21", "close": 3.26, "volume": 13661.0}, {"date": "2023-11-22", "close": 2.99, "volume": 26999.0}, {"date": "2023-11-24", "close": 3.1, "volume": 2302.0}, {"date": "2023-11-27", "close": 3.0, "volume": 41962.0}, {"date": "2023-11-28", "close": 2.98, "volume": 37908.0}, {"date": "2023-11-29", "close": 3.0, "volume": 45932.0}, {"date": "2023-11-30", "close": 3.0, "volume": 15930.0}, {"date": "2023-12-01", "close": 3.01, "volume": 9469.0}, {"date": "2023-12-04", "close": 3.27, "volume": 40691.0}, {"date": "2023-12-05", "close": 3.2, "volume": 5235.0}, {"date": "2023-12-06", "close": 3.05, "volume": 15739.0}, {"date": "2023-12-07", "close": 3.19, "volume": 4153.0}, {"date": "2023-12-08", "close": 3.35, "volume": 49204.0}, {"date": "2023-12-11", "close": 3.2501, "volume": 46863.0}, {"date": "2023-12-12", "close": 3.29, "volume": 12892.0}, {"date": "2023-12-13", "close": 3.265, "volume": 19418.0}, {"date": "2023-12-14", "close": 3.31, "volume": 21327.0}, {"date": "2023-12-15", "close": 3.4, "volume": 14084.0}, {"date": "2023-12-18", "close": 3.46, "volume": 42620.0}, {"date": "2023-12-19", "close": 3.51, "volume": 15554.0}, {"date": "2023-12-20", "close": 3.5, "volume": 37179.0}, {"date": "2023-12-21", "close": 3.42, "volume": 11839.0}, {"date": "2023-12-22", "close": 3.35, "volume": 53037.0}, {"date": "2023-12-26", "close": 3.3, "volume": 12007.0}, {"date": "2023-12-27", "close": 3.2, "volume": 17612.0}, {"date": "2023-12-28", "close": 3.21, "volume": 12221.0}, {"date": "2023-12-29", "close": 3.33, "volume": 50012.0}, {"date": "2024-01-02", "close": 3.4, "volume": 12613.0}, {"date": "2024-01-03", "close": 3.23, "volume": 10664.0}, {"date": "2024-01-04", "close": 3.3, "volume": 15464.0}, {"date": "2024-01-05", "close": 3.25, "volume": 16745.0}, {"date": "2024-01-08", "close": 3.1, "volume": 31332.0}, {"date": "2024-01-09", "close": 3.4, "volume": 18482.0}, {"date": "2024-01-10", "close": 3.3, "volume": 10674.0}, {"date": "2024-01-11", "close": 3.17, "volume": 4879.0}, {"date": "2024-01-12", "close": 3.27, "volume": 10681.0}, {"date": "2024-01-16", "close": 3.2, "volume": 11292.0}, {"date": "2024-01-17", "close": 3.3, "volume": 16185.0}, {"date": "2024-01-18", "close": 3.27, "volume": 10963.0}, {"date": "2024-01-19", "close": 3.29, "volume": 6657.0}, {"date": "2024-01-22", "close": 3.16, "volume": 413.0}, {"date": "2024-01-23", "close": 3.22, "volume": 6039.0}, {"date": "2024-01-24", "close": 3.2, "volume": 88291.0}, {"date": "2024-01-25", "close": 3.251, "volume": 15871.0}, {"date": "2024-01-26", "close": 3.05, "volume": 8056.0}, {"date": "2024-01-29", "close": 3.15, "volume": 22906.0}, {"date": "2024-01-30", "close": 3.16, "volume": 10934.0}, {"date": "2024-01-31", "close": 3.0, "volume": 27519.0}, {"date": "2024-02-01", "close": 3.05, "volume": 4789.0}, {"date": "2024-02-02", "close": 2.91, "volume": 3000.0}, {"date": "2024-02-05", "close": 3.03, "volume": 23778.0}, {"date": "2024-02-06", "close": 3.0, "volume": 11883.0}, {"date": "2024-02-07", "close": 3.0125, "volume": 29799.0}, {"date": "2024-02-08", "close": 2.91, "volume": 6290.0}, {"date": "2024-02-09", "close": 2.98, "volume": 2578.0}, {"date": "2024-02-12", "close": 3.01, "volume": 5862.0}, {"date": "2024-02-13", "close": 2.8775, "volume": 7535.0}, {"date": "2024-02-14", "close": 2.88, "volume": 8829.0}, {"date": "2024-02-15", "close": 2.8598, "volume": 5206.0}, {"date": "2024-02-16", "close": 2.9, "volume": 15020.0}, {"date": "2024-02-20", "close": 2.905, "volume": 2563.0}, {"date": "2024-02-21", "close": 2.85, "volume": 4105.0}, {"date": "2024-02-22", "close": 3.0, "volume": 4231.0}, {"date": "2024-02-23", "close": 2.91, "volume": 14441.0}, {"date": "2024-02-26", "close": 2.86, "volume": 14379.0}, {"date": "2024-02-27", "close": 2.9, "volume": 17234.0}, {"date": "2024-02-28", "close": 2.94, "volume": 3520.0}, {"date": "2024-02-29", "close": 2.56, "volume": 60885.0}, {"date": "2024-03-01", "close": 2.6997, "volume": 42882.0}, {"date": "2024-03-04", "close": 2.41, "volume": 85561.0}, {"date": "2024-03-05", "close": 2.4, "volume": 40528.0}, {"date": "2024-03-06", "close": 2.35, "volume": 18690.0}, {"date": "2024-03-07", "close": 2.42, "volume": 14143.0}, {"date": "2024-03-08", "close": 2.49, "volume": 7491.0}, {"date": "2024-03-11", "close": 2.54, "volume": 26631.0}, {"date": "2024-03-12", "close": 2.59, "volume": 8251.0}, {"date": "2024-03-13", "close": 2.53, "volume": 16854.0}, {"date": "2024-03-14", "close": 2.42, "volume": 26448.0}, {"date": "2024-03-15", "close": 2.52, "volume": 14212.0}, {"date": "2024-03-18", "close": 2.5, "volume": 4455.0}, {"date": "2024-03-19", "close": 2.53, "volume": 24946.0}, {"date": "2024-03-20", "close": 2.46, "volume": 9027.0}, {"date": "2024-03-21", "close": 2.36, "volume": 21770.0}, {"date": "2024-03-22", "close": 2.42, "volume": 13436.0}, {"date": "2024-03-25", "close": 2.32, "volume": 27904.0}, {"date": "2024-03-26", "close": 2.4, "volume": 27415.0}, {"date": "2024-03-27", "close": 2.41, "volume": 13431.0}, {"date": "2024-03-28", "close": 2.45, "volume": 16934.0}, {"date": "2024-04-01", "close": 2.5, "volume": 12312.0}, {"date": "2024-04-02", "close": 2.54, "volume": 6586.0}, {"date": "2024-04-03", "close": 2.55, "volume": 3978.0}, {"date": "2024-04-04", "close": 2.4, "volume": 61530.0}, {"date": "2024-04-05", "close": 2.43, "volume": 2804.0}, {"date": "2024-04-08", "close": 2.38, "volume": 8178.0}, {"date": "2024-04-09", "close": 2.45, "volume": 19034.0}, {"date": "2024-04-10", "close": 2.46, "volume": 8249.0}, {"date": "2024-04-11", "close": 2.46, "volume": 1848.0}, {"date": "2024-04-12", "close": 2.45, "volume": 765.0}, {"date": "2024-04-15", "close": 2.35, "volume": 21353.0}, {"date": "2024-04-16", "close": 2.37, "volume": 8344.0}, {"date": "2024-04-17", "close": 2.37, "volume": 2030.0}, {"date": "2024-04-18", "close": 2.48, "volume": 17733.0}, {"date": "2024-04-19", "close": 2.5, "volume": 25457.0}, {"date": "2024-04-22", "close": 2.55, "volume": 20979.0}, {"date": "2024-04-23", "close": 2.65, "volume": 28756.0}, {"date": "2024-04-24", "close": 2.77, "volume": 31129.0}, {"date": "2024-04-25", "close": 2.77, "volume": 7877.0}, {"date": "2024-04-26", "close": 2.87, "volume": 2463.0}, {"date": "2024-04-29", "close": 2.82, "volume": 5080.0}, {"date": "2024-04-30", "close": 2.79, "volume": 19706.0}, {"date": "2024-05-01", "close": 2.7, "volume": 2295.0}, {"date": "2024-05-02", "close": 2.75, "volume": 12311.0}, {"date": "2024-05-03", "close": 2.74, "volume": 13849.0}, {"date": "2024-05-06", "close": 2.65, "volume": 4593.0}, {"date": "2024-05-07", "close": 2.47, "volume": 16838.0}, {"date": "2024-05-08", "close": 2.38, "volume": 10646.0}, {"date": "2024-05-09", "close": 2.36, "volume": 6553.0}, {"date": "2024-05-10", "close": 2.22, "volume": 65232.0}, {"date": "2024-05-13", "close": 2.21, "volume": 13752.0}, {"date": "2024-05-14", "close": 2.22, "volume": 15620.0}, {"date": "2024-05-15", "close": 2.16, "volume": 34388.0}, {"date": "2024-05-16", "close": 2.22, "volume": 22857.0}, {"date": "2024-05-17", "close": 2.33, "volume": 13571.0}, {"date": "2024-05-20", "close": 2.38, "volume": 41620.0}, {"date": "2024-05-21", "close": 2.25, "volume": 13274.0}, {"date": "2024-05-22", "close": 2.27, "volume": 24701.0}, {"date": "2024-05-23", "close": 2.36, "volume": 20684.0}, {"date": "2024-05-24", "close": 2.35, "volume": 1107.0}, {"date": "2024-05-28", "close": 2.23, "volume": 8776.0}, {"date": "2024-05-29", "close": 2.21, "volume": 3312.0}, {"date": "2024-05-30", "close": 2.24, "volume": 9200.0}, {"date": "2024-05-31", "close": 2.23, "volume": 3647.0}, {"date": "2024-06-03", "close": 2.19, "volume": 40781.0}, {"date": "2024-06-04", "close": 2.16, "volume": 9556.0}, {"date": "2024-06-05", "close": 1.92, "volume": 64408.0}, {"date": "2024-06-06", "close": 2.05, "volume": 124888.0}, {"date": "2024-06-07", "close": 2.05, "volume": 29078.0}, {"date": "2024-06-10", "close": 2.02, "volume": 14363.0}, {"date": "2024-06-11", "close": 2.11, "volume": 3111.0}, {"date": "2024-06-12", "close": 2.1, "volume": 21017.0}, {"date": "2024-06-13", "close": 2.22, "volume": 4108.0}, {"date": "2024-06-14", "close": 2.105, "volume": 16725.0}, {"date": "2024-06-17", "close": 2.14, "volume": 48545.0}, {"date": "2024-06-18", "close": 2.19, "volume": 15330.0}, {"date": "2024-06-20", "close": 2.18, "volume": 731.0}, {"date": "2024-06-21", "close": 2.14, "volume": 10874.0}, {"date": "2024-06-24", "close": 2.05, "volume": 8774.0}, {"date": "2024-06-25", "close": 2.05, "volume": 10757.0}, {"date": "2024-06-26", "close": 2.07, "volume": 48452.0}, {"date": "2024-06-27", "close": 2.49, "volume": 49660.0}, {"date": "2024-06-28", "close": 2.38, "volume": 28973.0}, {"date": "2024-07-01", "close": 2.3, "volume": 12047.0}, {"date": "2024-07-02", "close": 2.25, "volume": 32423.0}, {"date": "2024-07-03", "close": 2.24, "volume": 2349.0}, {"date": "2024-07-05", "close": 2.25, "volume": 12691.0}, {"date": "2024-07-08", "close": 2.13, "volume": 40665.0}, {"date": "2024-07-09", "close": 1.93, "volume": 68133.0}, {"date": "2024-07-10", "close": 1.99, "volume": 14903.0}, {"date": "2024-07-11", "close": 1.96, "volume": 22046.0}, {"date": "2024-07-12", "close": 1.95, "volume": 13722.0}, {"date": "2024-07-15", "close": 1.9, "volume": 24663.0}, {"date": "2024-07-16", "close": 1.95, "volume": 74540.0}, {"date": "2024-07-17", "close": 1.95, "volume": 15122.0}, {"date": "2024-07-18", "close": 1.85, "volume": 12573.0}, {"date": "2024-07-19", "close": 1.8, "volume": 11357.0}, {"date": "2024-07-22", "close": 1.76, "volume": 19187.0}, {"date": "2024-07-23", "close": 1.74, "volume": 26399.0}, {"date": "2024-07-24", "close": 1.66, "volume": 18357.0}, {"date": "2024-07-25", "close": 1.91, "volume": 78025.0}, {"date": "2024-07-26", "close": 1.89, "volume": 17497.0}, {"date": "2024-07-29", "close": 1.75, "volume": 27440.0}, {"date": "2024-07-30", "close": 1.75, "volume": 9520.0}, {"date": "2024-07-31", "close": 1.75, "volume": 47554.0}, {"date": "2024-08-01", "close": 1.75, "volume": 6903.0}, {"date": "2024-08-02", "close": 1.69, "volume": 24836.0}, {"date": "2024-08-05", "close": 1.65, "volume": 23975.0}, {"date": "2024-08-06", "close": 1.7, "volume": 29185.0}, {"date": "2024-08-07", "close": 1.62, "volume": 9068.0}, {"date": "2024-08-08", "close": 1.65, "volume": 7640.0}, {"date": "2024-08-09", "close": 1.66, "volume": 26719.0}, {"date": "2024-08-12", "close": 1.6, "volume": 9115.0}, {"date": "2024-08-13", "close": 1.6, "volume": 7799.0}, {"date": "2024-08-14", "close": 1.56, "volume": 30231.0}, {"date": "2024-08-15", "close": 1.63, "volume": 20875.0}, {"date": "2024-08-16", "close": 1.64, "volume": 41310.0}, {"date": "2024-08-19", "close": 1.65, "volume": 96050.0}, {"date": "2024-08-20", "close": 1.67, "volume": 42050.0}, {"date": "2024-08-21", "close": 1.7, "volume": 66326.0}, {"date": "2024-08-22", "close": 1.47, "volume": 76636.0}, {"date": "2024-08-23", "close": 1.67, "volume": 34447.0}, {"date": "2024-08-26", "close": 1.66, "volume": 36873.0}, {"date": "2024-08-27", "close": 1.62, "volume": 15475.0}, {"date": "2024-08-28", "close": 1.68, "volume": 8429.0}, {"date": "2024-08-29", "close": 1.62, "volume": 26844.0}, {"date": "2024-08-30", "close": 1.6, "volume": 9801.0}, {"date": "2024-09-03", "close": 1.57, "volume": 13090.0}, {"date": "2024-09-04", "close": 1.54, "volume": 17287.0}, {"date": "2024-09-05", "close": 1.53, "volume": 22012.0}, {"date": "2024-09-06", "close": 1.53, "volume": 8007.0}, {"date": "2024-09-09", "close": 1.5, "volume": 11855.0}, {"date": "2024-09-10", "close": 1.43, "volume": 16748.0}, {"date": "2024-09-11", "close": 1.54, "volume": 24554.0}, {"date": "2024-09-12", "close": 1.515, "volume": 52054.0}, {"date": "2024-09-13", "close": 1.43, "volume": 23548.0}, {"date": "2024-09-16", "close": 1.4, "volume": 30077.0}, {"date": "2024-09-17", "close": 1.4, "volume": 10524.0}, {"date": "2024-09-18", "close": 1.42, "volume": 17423.0}, {"date": "2024-09-19", "close": 1.38, "volume": 30862.0}, {"date": "2024-09-20", "close": 1.35, "volume": 67881.0}, {"date": "2024-09-23", "close": 1.35, "volume": 12634.0}, {"date": "2024-09-24", "close": 1.42, "volume": 26616.0}, {"date": "2024-09-25", "close": 1.35, "volume": 6647.0}, {"date": "2024-09-26", "close": 1.37, "volume": 15127.0}, {"date": "2024-09-27", "close": 1.45, "volume": 50925.0}, {"date": "2024-09-30", "close": 1.44, "volume": 20877.0}, {"date": "2024-10-01", "close": 1.34, "volume": 20922.0}, {"date": "2024-10-02", "close": 1.4, "volume": 13571.0}, {"date": "2024-10-03", "close": 1.36, "volume": 28815.0}, {"date": "2024-10-04", "close": 1.47, "volume": 20249.0}, {"date": "2024-10-07", "close": 1.41, "volume": 23682.0}, {"date": "2024-10-08", "close": 1.37, "volume": 35874.0}, {"date": "2024-10-09", "close": 1.37, "volume": 13925.0}, {"date": "2024-10-10", "close": 1.44, "volume": 39559.0}, {"date": "2024-10-11", "close": 1.34, "volume": 43631.0}, {"date": "2024-10-14", "close": 1.33, "volume": 8619.0}, {"date": "2024-10-15", "close": 1.3, "volume": 24137.0}, {"date": "2024-10-16", "close": 1.4, "volume": 119091.0}, {"date": "2024-10-17", "close": 1.33, "volume": 9561.0}, {"date": "2024-10-18", "close": 1.3, "volume": 21528.0}, {"date": "2024-10-21", "close": 1.34, "volume": 91631.0}, {"date": "2024-10-22", "close": 1.33, "volume": 33957.0}, {"date": "2024-10-23", "close": 1.36, "volume": 21740.0}, {"date": "2024-10-24", "close": 1.32, "volume": 8278.0}, {"date": "2024-10-25", "close": 1.33, "volume": 16426.0}, {"date": "2024-10-28", "close": 1.3, "volume": 86176.0}, {"date": "2024-10-29", "close": 1.3, "volume": 26148.0}, {"date": "2024-10-30", "close": 1.35, "volume": 196525.0}, {"date": "2024-10-31", "close": 1.34, "volume": 152277.0}, {"date": "2024-11-01", "close": 1.35, "volume": 27001.0}, {"date": "2024-11-04", "close": 1.35, "volume": 22270.0}, {"date": "2024-11-05", "close": 1.45, "volume": 392862.0}, {"date": "2024-11-06", "close": 1.46, "volume": 611519.0}, {"date": "2024-11-07", "close": 1.67, "volume": 131669.0}, {"date": "2024-11-08", "close": 2.13, "volume": 356948.0}, {"date": "2024-11-11", "close": 2.62, "volume": 737976.0}, {"date": "2024-11-12", "close": 2.27, "volume": 172025.0}, {"date": "2024-11-13", "close": 2.395, "volume": 111154.0}, {"date": "2024-11-14", "close": 2.22, "volume": 150632.0}, {"date": "2024-11-15", "close": 2.24, "volume": 63512.0}, {"date": "2024-11-18", "close": 2.03, "volume": 97261.0}, {"date": "2024-11-19", "close": 1.83, "volume": 118191.0}, {"date": "2024-11-20", "close": 1.91, "volume": 118621.0}, {"date": "2024-11-21", "close": 2.4, "volume": 206951.0}, {"date": "2024-11-22", "close": 2.37, "volume": 148865.0}, {"date": "2024-11-25", "close": 2.1, "volume": 227751.0}, {"date": "2024-11-26", "close": 2.1, "volume": 44992.0}, {"date": "2024-11-27", "close": 2.05, "volume": 33200.0}, {"date": "2024-11-29", "close": 2.07, "volume": 96084.0}, {"date": "2024-12-02", "close": 2.0, "volume": 82765.0}, {"date": "2024-12-03", "close": 1.81, "volume": 130822.0}, {"date": "2024-12-04", "close": 1.82, "volume": 41399.0}, {"date": "2024-12-05", "close": 1.89, "volume": 40473.0}, {"date": "2024-12-06", "close": 1.9, "volume": 77919.0}, {"date": "2024-12-09", "close": 2.05, "volume": 106390.0}, {"date": "2024-12-10", "close": 1.96, "volume": 46247.0}, {"date": "2024-12-11", "close": 1.94, "volume": 41873.0}, {"date": "2024-12-12", "close": 1.97, "volume": 158060.0}, {"date": "2024-12-13", "close": 2.15, "volume": 264735.0}, {"date": "2024-12-16", "close": 2.39, "volume": 216738.0}, {"date": "2024-12-17", "close": 2.44, "volume": 95781.0}, {"date": "2024-12-18", "close": 2.54, "volume": 220585.0}, {"date": "2024-12-19", "close": 2.47, "volume": 59308.0}, {"date": "2024-12-20", "close": 2.65, "volume": 92404.0}, {"date": "2024-12-23", "close": 2.99, "volume": 147925.0}, {"date": "2024-12-24", "close": 2.88, "volume": 36115.0}, {"date": "2024-12-26", "close": 2.86, "volume": 41719.0}, {"date": "2024-12-27", "close": 2.85, "volume": 52319.0}, {"date": "2024-12-30", "close": 2.93, "volume": 50118.0}, {"date": "2024-12-31", "close": 3.05, "volume": 101944.0}, {"date": "2025-01-02", "close": 2.9, "volume": 90210.0}, {"date": "2025-01-03", "close": 3.18, "volume": 85671.0}, {"date": "2025-01-06", "close": 3.3, "volume": 134649.0}, {"date": "2025-01-07", "close": 3.13, "volume": 64401.0}, {"date": "2025-01-08", "close": 3.16, "volume": 73413.0}, {"date": "2025-01-10", "close": 3.15, "volume": 69675.0}, {"date": "2025-01-13", "close": 3.03, "volume": 63276.0}, {"date": "2025-01-14", "close": 2.95, "volume": 21939.0}, {"date": "2025-01-15", "close": 3.3, "volume": 120172.0}, {"date": "2025-01-16", "close": 3.58, "volume": 183484.0}, {"date": "2025-01-17", "close": 3.92, "volume": 429642.0}, {"date": "2025-01-21", "close": 4.0, "volume": 254713.0}, {"date": "2025-01-22", "close": 3.7, "volume": 256063.0}, {"date": "2025-01-23", "close": 3.64, "volume": 112080.0}, {"date": "2025-01-24", "close": 3.56, "volume": 149988.0}, {"date": "2025-01-27", "close": 3.53, "volume": 156114.0}, {"date": "2025-01-28", "close": 3.57, "volume": 103930.0}, {"date": "2025-01-29", "close": 3.6, "volume": 128195.0}, {"date": "2025-01-30", "close": 3.69, "volume": 69762.0}, {"date": "2025-01-31", "close": 4.0, "volume": 138806.0}, {"date": "2025-02-03", "close": 4.17, "volume": 140741.0}, {"date": "2025-02-04", "close": 4.09, "volume": 70102.0}, {"date": "2025-02-05", "close": 3.86, "volume": 85784.0}, {"date": "2025-02-06", "close": 3.92, "volume": 37584.0}, {"date": "2025-02-07", "close": 3.865, "volume": 40486.0}, {"date": "2025-02-10", "close": 3.92, "volume": 65738.0}, {"date": "2025-02-11", "close": 3.96, "volume": 57694.0}, {"date": "2025-02-12", "close": 3.96, "volume": 35753.0}, {"date": "2025-02-13", "close": 3.93, "volume": 46999.0}, {"date": "2025-02-14", "close": 4.13, "volume": 98469.0}, {"date": "2025-02-18", "close": 3.95, "volume": 151922.0}, {"date": "2025-02-19", "close": 4.19, "volume": 121626.0}, {"date": "2025-02-20", "close": 4.1, "volume": 59874.0}, {"date": "2025-02-21", "close": 4.06, "volume": 127864.0}, {"date": "2025-02-24", "close": 3.77, "volume": 168080.0}, {"date": "2025-02-25", "close": 3.63, "volume": 165669.0}, {"date": "2025-02-26", "close": 2.98, "volume": 162922.0}, {"date": "2025-02-27", "close": 2.94, "volume": 118081.0}, {"date": "2025-02-28", "close": 2.85, "volume": 76060.0}, {"date": "2025-03-03", "close": 2.52, "volume": 98744.0}, {"date": "2025-03-04", "close": 2.48, "volume": 94437.0}, {"date": "2025-03-05", "close": 2.44, "volume": 46237.0}, {"date": "2025-03-06", "close": 2.39, "volume": 145218.0}, {"date": "2025-03-07", "close": 2.25, "volume": 65793.0}, {"date": "2025-03-10", "close": 2.02, "volume": 155924.0}, {"date": "2025-03-11", "close": 2.22, "volume": 80030.0}, {"date": "2025-03-12", "close": 2.41, "volume": 64070.0}, {"date": "2025-03-13", "close": 2.2, "volume": 36427.0}, {"date": "2025-03-14", "close": 2.41, "volume": 84659.0}, {"date": "2025-03-17", "close": 2.26, "volume": 53750.0}, {"date": "2025-03-18", "close": 2.33, "volume": 72544.0}, {"date": "2025-03-19", "close": 2.28, "volume": 24677.0}, {"date": "2025-03-20", "close": 2.585, "volume": 69127.0}, {"date": "2025-03-21", "close": 2.51, "volume": 105255.0}, {"date": "2025-03-24", "close": 2.57, "volume": 80006.0}, {"date": "2025-03-25", "close": 2.53, "volume": 69730.0}, {"date": "2025-03-26", "close": 2.55, "volume": 48009.0}, {"date": "2025-03-27", "close": 2.39, "volume": 17007.0}, {"date": "2025-03-28", "close": 2.365, "volume": 32204.0}, {"date": "2025-03-31", "close": 2.39, "volume": 20628.0}, {"date": "2025-04-01", "close": 2.42, "volume": 21399.0}, {"date": "2025-04-02", "close": 2.48, "volume": 59977.0}, {"date": "2025-04-03", "close": 2.12, "volume": 66306.0}, {"date": "2025-04-04", "close": 1.94, "volume": 121547.0}, {"date": "2025-04-07", "close": 1.84, "volume": 111611.0}, {"date": "2025-04-08", "close": 1.82, "volume": 88496.0}, {"date": "2025-04-09", "close": 2.22, "volume": 64049.0}, {"date": "2025-04-10", "close": 2.0, "volume": 23283.0}, {"date": "2025-04-11", "close": 1.86, "volume": 30720.0}, {"date": "2025-04-14", "close": 2.04, "volume": 59752.0}, {"date": "2025-04-15", "close": 2.04, "volume": 31491.0}, {"date": "2025-04-16", "close": 1.99, "volume": 22829.0}, {"date": "2025-04-17", "close": 1.985, "volume": 16249.0}, {"date": "2025-04-21", "close": 1.85, "volume": 65653.0}, {"date": "2025-04-22", "close": 1.97, "volume": 25550.0}, {"date": "2025-04-23", "close": 2.0, "volume": 48430.0}, {"date": "2025-04-24", "close": 2.14, "volume": 95501.0}, {"date": "2025-04-25", "close": 2.405, "volume": 46996.0}, {"date": "2025-04-28", "close": 2.06, "volume": 55569.0}, {"date": "2025-04-29", "close": 2.16, "volume": 42114.0}, {"date": "2025-04-30", "close": 2.29, "volume": 42240.0}, {"date": "2025-05-01", "close": 2.39, "volume": 58843.0}, {"date": "2025-05-02", "close": 2.32, "volume": 137709.0}, {"date": "2025-05-05", "close": 2.21, "volume": 25196.0}, {"date": "2025-05-06", "close": 2.01, "volume": 45479.0}, {"date": "2025-05-07", "close": 2.1, "volume": 76950.0}, {"date": "2025-05-08", "close": 2.2, "volume": 53232.0}, {"date": "2025-05-09", "close": 2.1, "volume": 45216.0}, {"date": "2025-05-12", "close": 2.225, "volume": 98321.0}, {"date": "2025-05-13", "close": 2.225, "volume": 55370.0}, {"date": "2025-05-14", "close": 2.28, "volume": 44516.0}, {"date": "2025-05-15", "close": 2.22, "volume": 58514.0}, {"date": "2025-05-16", "close": 2.27, "volume": 72968.0}, {"date": "2025-05-19", "close": 2.23, "volume": 59691.0}, {"date": "2025-05-20", "close": 2.56, "volume": 196819.0}, {"date": "2025-05-21", "close": 2.37, "volume": 45572.0}, {"date": "2025-05-22", "close": 2.42, "volume": 49494.0}, {"date": "2025-05-23", "close": 2.45, "volume": 43969.0}, {"date": "2025-05-27", "close": 2.36, "volume": 107626.0}, {"date": "2025-05-28", "close": 2.28, "volume": 36271.0}, {"date": "2025-05-29", "close": 2.17, "volume": 37823.0}, {"date": "2025-05-30", "close": 2.1, "volume": 40012.0}, {"date": "2025-06-02", "close": 2.34, "volume": 53819.0}, {"date": "2025-06-03", "close": 2.43, "volume": 91991.0}, {"date": "2025-06-04", "close": 2.48, "volume": 87349.0}, {"date": "2025-06-05", "close": 2.37, "volume": 91334.0}, {"date": "2025-06-06", "close": 2.36, "volume": 43432.0}, {"date": "2025-06-09", "close": 2.3, "volume": 57136.0}, {"date": "2025-06-10", "close": 2.32, "volume": 60313.0}, {"date": "2025-06-11", "close": 2.27, "volume": 74695.0}, {"date": "2025-06-12", "close": 2.23, "volume": 100418.0}, {"date": "2025-06-13", "close": 2.18, "volume": 42671.0}, {"date": "2025-06-16", "close": 2.26, "volume": 69524.0}, {"date": "2025-06-17", "close": 2.21, "volume": 45667.0}, {"date": "2025-06-18", "close": 2.23, "volume": 54280.0}, {"date": "2025-06-20", "close": 2.12, "volume": 89324.0}, {"date": "2025-06-23", "close": 2.17, "volume": 72626.0}, {"date": "2025-06-24", "close": 2.27, "volume": 71878.0}, {"date": "2025-06-25", "close": 2.45, "volume": 54685.0}, {"date": "2025-06-26", "close": 2.42, "volume": 39199.0}, {"date": "2025-06-27", "close": 2.52, "volume": 103918.0}, {"date": "2025-06-30", "close": 2.43, "volume": 99658.0}, {"date": "2025-07-01", "close": 2.32, "volume": 39564.0}, {"date": "2025-07-02", "close": 2.3, "volume": 87260.0}, {"date": "2025-07-03", "close": 2.27, "volume": 19182.0}, {"date": "2025-07-07", "close": 2.48, "volume": 73820.0}, {"date": "2025-07-08", "close": 2.38, "volume": 68003.0}, {"date": "2025-07-09", "close": 2.41, "volume": 40083.0}, {"date": "2025-07-10", "close": 2.31, "volume": 41495.0}, {"date": "2025-07-11", "close": 2.27, "volume": 53840.0}, {"date": "2025-07-14", "close": 2.22, "volume": 73438.0}, {"date": "2025-07-15", "close": 2.34, "volume": 72383.0}, {"date": "2025-07-16", "close": 2.29, "volume": 61859.0}, {"date": "2025-07-17", "close": 2.3, "volume": 31631.0}, {"date": "2025-07-18", "close": 2.41, "volume": 57231.0}, {"date": "2025-07-21", "close": 2.48, "volume": 93113.0}, {"date": "2025-07-22", "close": 2.65, "volume": 138563.0}, {"date": "2025-07-23", "close": 2.69, "volume": 56530.0}, {"date": "2025-07-24", "close": 2.55, "volume": 85797.0}, {"date": "2025-07-25", "close": 3.0, "volume": 344145.0}, {"date": "2025-07-28", "close": 3.1, "volume": 258285.0}, {"date": "2025-07-29", "close": 3.0, "volume": 126336.0}, {"date": "2025-07-30", "close": 2.88, "volume": 55521.0}, {"date": "2025-07-31", "close": 2.8, "volume": 94706.0}, {"date": "2025-08-01", "close": 2.89, "volume": 117042.0}, {"date": "2025-08-04", "close": 3.11, "volume": 128308.0}, {"date": "2025-08-05", "close": 3.13, "volume": 95010.0}, {"date": "2025-08-06", "close": 3.09, "volume": 42758.0}, {"date": "2025-08-07", "close": 3.08, "volume": 52423.0}, {"date": "2025-08-08", "close": 3.1, "volume": 63919.0}, {"date": "2025-08-11", "close": 3.33, "volume": 98020.0}, {"date": "2025-08-12", "close": 3.33, "volume": 35716.0}, {"date": "2025-08-13", "close": 3.36, "volume": 34830.0}, {"date": "2025-08-14", "close": 3.29, "volume": 87708.0}, {"date": "2025-08-15", "close": 3.25, "volume": 51333.0}, {"date": "2025-08-18", "close": 3.61, "volume": 307832.0}, {"date": "2025-08-19", "close": 3.37, "volume": 97699.0}, {"date": "2025-08-20", "close": 3.27, "volume": 79042.0}, {"date": "2025-08-21", "close": 3.22, "volume": 100487.0}, {"date": "2025-08-22", "close": 3.44, "volume": 94205.0}, {"date": "2025-08-25", "close": 3.505, "volume": 121209.0}, {"date": "2025-08-26", "close": 3.37, "volume": 74187.0}, {"date": "2025-08-27", "close": 3.39, "volume": 39146.0}, {"date": "2025-08-28", "close": 3.31, "volume": 83336.0}, {"date": "2025-08-29", "close": 3.28, "volume": 25975.0}, {"date": "2025-09-02", "close": 3.29, "volume": 83725.0}, {"date": "2025-09-03", "close": 3.17, "volume": 33841.0}, {"date": "2025-09-04", "close": 3.18, "volume": 77220.0}, {"date": "2025-09-05", "close": 3.16, "volume": 71763.0}, {"date": "2025-09-08", "close": 3.15, "volume": 73217.0}, {"date": "2025-09-09", "close": 3.19, "volume": 50911.0}, {"date": "2025-09-10", "close": 3.16, "volume": 53022.0}, {"date": "2025-09-11", "close": 3.11, "volume": 110456.0}, {"date": "2025-09-12", "close": 3.01, "volume": 93400.0}, {"date": "2025-09-15", "close": 3.02, "volume": 116144.0}, {"date": "2025-09-16", "close": 3.17, "volume": 120617.0}, {"date": "2025-09-17", "close": 3.15, "volume": 111811.0}, {"date": "2025-09-18", "close": 3.3, "volume": 45689.0}, {"date": "2025-09-19", "close": 3.23, "volume": 224217.0}, {"date": "2025-09-22", "close": 3.3, "volume": 91163.0}, {"date": "2025-09-23", "close": 3.3689, "volume": 40949.0}, {"date": "2025-09-24", "close": 3.27, "volume": 52087.0}, {"date": "2025-09-25", "close": 3.3, "volume": 51835.0}, {"date": "2025-09-26", "close": 3.28, "volume": 48530.0}, {"date": "2025-09-29", "close": 3.32, "volume": 63816.0}, {"date": "2025-09-30", "close": 3.3, "volume": 71648.0}, {"date": "2025-10-01", "close": 3.5, "volume": 230479.0}, {"date": "2025-10-02", "close": 3.68, "volume": 168419.0}, {"date": "2025-10-03", "close": 3.49, "volume": 125484.0}, {"date": "2025-10-06", "close": 3.6, "volume": 53743.0}, {"date": "2025-10-07", "close": 3.535, "volume": 186955.0}, {"date": "2025-10-08", "close": 3.69, "volume": 35068.0}, {"date": "2025-10-09", "close": 3.4, "volume": 273201.0}, {"date": "2025-10-10", "close": 3.49, "volume": 68056.0}, {"date": "2025-10-13", "close": 3.57, "volume": 23026.0}, {"date": "2025-10-14", "close": 3.59, "volume": 130826.0}, {"date": "2025-10-15", "close": 3.65, "volume": 69418.0}, {"date": "2025-10-16", "close": 3.595, "volume": 86479.0}, {"date": "2025-10-17", "close": 3.51, "volume": 94920.0}, {"date": "2025-10-20", "close": 3.52, "volume": 77294.0}, {"date": "2025-10-21", "close": 3.42, "volume": 39154.0}, {"date": "2025-10-22", "close": 3.28, "volume": 80356.0}, {"date": "2025-10-23", "close": 3.4, "volume": 16055.0}, {"date": "2025-10-24", "close": 3.44, "volume": 32629.0}, {"date": "2025-10-27", "close": 3.44, "volume": 26211.0}, {"date": "2025-10-28", "close": 3.36, "volume": 26256.0}, {"date": "2025-10-29", "close": 3.43, "volume": 37457.0}, {"date": "2025-10-30", "close": 3.49, "volume": 64116.0}, {"date": "2025-10-31", "close": 3.57, "volume": 45779.0}, {"date": "2025-11-03", "close": 3.71, "volume": 112359.0}, {"date": "2025-11-04", "close": 3.5, "volume": 100730.0}, {"date": "2025-11-05", "close": 3.65, "volume": 65636.0}, {"date": "2025-11-06", "close": 3.62, "volume": 67834.0}, {"date": "2025-11-07", "close": 3.715, "volume": 76823.0}, {"date": "2025-11-10", "close": 3.99, "volume": 172300.0}, {"date": "2025-11-11", "close": 4.1, "volume": 124628.0}, {"date": "2025-11-12", "close": 4.09, "volume": 110219.0}, {"date": "2025-11-13", "close": 4.0, "volume": 54106.0}, {"date": "2025-11-14", "close": 3.81, "volume": 104993.0}, {"date": "2025-11-17", "close": 3.28, "volume": 282915.0}, {"date": "2025-11-18", "close": 2.95, "volume": 156283.0}, {"date": "2025-11-19", "close": 2.88, "volume": 83337.0}, {"date": "2025-11-20", "close": 2.81, "volume": 92759.0}, {"date": "2025-11-21", "close": 3.02, "volume": 68262.0}, {"date": "2025-11-24", "close": 3.21, "volume": 73579.0}, {"date": "2025-11-25", "close": 3.15, "volume": 50680.0}, {"date": "2025-11-26", "close": 3.28, "volume": 83828.0}, {"date": "2025-11-28", "close": 3.06, "volume": 66746.0}, {"date": "2025-12-01", "close": 3.02, "volume": 55982.0}, {"date": "2025-12-02", "close": 3.07, "volume": 46088.0}, {"date": "2025-12-03", "close": 3.09, "volume": 31486.0}, {"date": "2025-12-04", "close": 3.11, "volume": 31247.0}, {"date": "2025-12-05", "close": 3.2, "volume": 42877.0}, {"date": "2025-12-08", "close": 3.17, "volume": 29588.0}, {"date": "2025-12-09", "close": 3.06, "volume": 106032.0}, {"date": "2025-12-10", "close": 3.06, "volume": 27207.0}, {"date": "2025-12-11", "close": 3.0, "volume": 32252.0}, {"date": "2025-12-12", "close": 3.06, "volume": 26665.0}, {"date": "2025-12-15", "close": 3.07, "volume": 44281.0}, {"date": "2025-12-16", "close": 3.06, "volume": 48016.0}, {"date": "2025-12-17", "close": 2.86, "volume": 125619.0}, {"date": "2025-12-18", "close": 2.64, "volume": 296865.0}, {"date": "2025-12-19", "close": 2.43, "volume": 112109.0}, {"date": "2025-12-22", "close": 2.45, "volume": 102009.0}, {"date": "2025-12-23", "close": 2.35, "volume": 84689.0}, {"date": "2025-12-24", "close": 2.36, "volume": 81708.0}, {"date": "2025-12-26", "close": 2.32, "volume": 59413.0}, {"date": "2025-12-29", "close": 2.32, "volume": 81739.0}, {"date": "2025-12-30", "close": 2.31, "volume": 88293.0}, {"date": "2025-12-31", "close": 2.28, "volume": 57543.0}, {"date": "2026-01-02", "close": 2.23, "volume": 89931.0}, {"date": "2026-01-05", "close": 2.43, "volume": 57124.0}, {"date": "2026-01-06", "close": 2.37, "volume": 17589.0}, {"date": "2026-01-07", "close": 2.26, "volume": 35308.0}, {"date": "2026-01-08", "close": 2.19, "volume": 83015.0}, {"date": "2026-01-09", "close": 2.36, "volume": 64776.0}, {"date": "2026-01-12", "close": 2.34, "volume": 25286.0}, {"date": "2026-01-13", "close": 2.16, "volume": 166938.0}, {"date": "2026-01-14", "close": 2.11, "volume": 168595.0}, {"date": "2026-01-15", "close": 2.7, "volume": 492169.0}, {"date": "2026-01-16", "close": 2.77, "volume": 253423.0}, {"date": "2026-01-20", "close": 2.65, "volume": 143200.0}, {"date": "2026-01-21", "close": 2.61, "volume": 191043.0}, {"date": "2026-01-22", "close": 2.5, "volume": 168420.0}, {"date": "2026-01-23", "close": 2.34, "volume": 252486.0}, {"date": "2026-01-26", "close": 2.39, "volume": 106490.0}, {"date": "2026-01-27", "close": 2.31, "volume": 79145.0}, {"date": "2026-01-28", "close": 2.3, "volume": 28840.0}, {"date": "2026-01-29", "close": 2.21, "volume": 74906.0}, {"date": "2026-01-30", "close": 2.12, "volume": 59452.0}, {"date": "2026-02-02", "close": 2.1, "volume": 33929.0}, {"date": "2026-02-03", "close": 2.08, "volume": 38801.0}, {"date": "2026-02-04", "close": 2.09, "volume": 104124.0}, {"date": "2026-02-05", "close": 2.02, "volume": 63289.0}, {"date": "2026-02-06", "close": 2.05, "volume": 110768.0}, {"date": "2026-02-09", "close": 2.09, "volume": 63154.0}, {"date": "2026-02-10", "close": 2.08, "volume": 18604.0}, {"date": "2026-02-11", "close": 2.07, "volume": 68148.0}, {"date": "2026-02-12", "close": 2.05, "volume": 120133.0}, {"date": "2026-02-13", "close": 2.02, "volume": 58114.0}, {"date": "2026-02-17", "close": 2.06, "volume": 59526.0}, {"date": "2026-02-18", "close": 2.2, "volume": 32941.0}, {"date": "2026-02-19", "close": 2.18, "volume": 38284.0}, {"date": "2026-02-20", "close": 2.22, "volume": 38504.0}, {"date": "2026-02-23", "close": 1.55, "volume": 651235.0}, {"date": "2026-02-24", "close": 1.53, "volume": 243930.0}, {"date": "2026-02-25", "close": 1.34, "volume": 354776.0}, {"date": "2026-02-26", "close": 1.33, "volume": 264138.0}, {"date": "2026-02-27", "close": 1.32, "volume": 172675.0}, {"date": "2026-03-02", "close": 1.33, "volume": 67988.0}, {"date": "2026-03-03", "close": 1.27, "volume": 172573.0}, {"date": "2026-03-04", "close": 1.28, "volume": 93987.0}, {"date": "2026-03-05", "close": 1.38, "volume": 119393.0}, {"date": "2026-03-06", "close": 1.3, "volume": 150600.0}, {"date": "2026-03-09", "close": 1.25, "volume": 181587.0}, {"date": "2026-03-10", "close": 1.21, "volume": 213900.0}, {"date": "2026-03-11", "close": 1.26, "volume": 285663.0}, {"date": "2026-03-12", "close": 1.25, "volume": 78957.0}, {"date": "2026-03-13", "close": 1.255, "volume": 194021.0}, {"date": "2026-03-16", "close": 1.55, "volume": 842519.0}, {"date": "2026-03-17", "close": 1.59, "volume": 428254.0}, {"date": "2026-03-18", "close": 1.53, "volume": 116768.0}, {"date": "2026-03-19", "close": 1.62, "volume": 118023.0}, {"date": "2026-03-20", "close": 1.53, "volume": 263695.0}, {"date": "2026-03-23", "close": 1.65, "volume": 201935.0}, {"date": "2026-03-24", "close": 1.58, "volume": 94062.0}, {"date": "2026-03-25", "close": 1.59, "volume": 79520.0}, {"date": "2026-03-26", "close": 1.52, "volume": 17284.0}, {"date": "2026-03-27", "close": 1.7, "volume": 267482.0}, {"date": "2026-03-30", "close": 1.58, "volume": 164817.0}, {"date": "2026-03-31", "close": 1.64, "volume": 114985.0}, {"date": "2026-04-01", "close": 1.61, "volume": 42867.0}, {"date": "2026-04-02", "close": 1.73, "volume": 61855.0}, {"date": "2026-04-06", "close": 1.62, "volume": 64981.0}, {"date": "2026-04-07", "close": 1.6, "volume": 22197.0}, {"date": "2026-04-08", "close": 1.67, "volume": 51736.0}, {"date": "2026-04-09", "close": 1.61, "volume": 31110.0}, {"date": "2026-04-10", "close": 1.59, "volume": 49866.0}, {"date": "2026-04-13", "close": 1.64, "volume": 102248.0}, {"date": "2026-04-14", "close": 1.72, "volume": 227452.0}, {"date": "2026-04-15", "close": 1.89, "volume": 124270.0}, {"date": "2026-04-16", "close": 1.92, "volume": 44452.0}, {"date": "2026-04-17", "close": 2.09, "volume": 155632.0}, {"date": "2026-04-20", "close": 2.05, "volume": 30355.0}, {"date": "2026-04-21", "close": 2.04, "volume": 27119.0}, {"date": "2026-04-22", "close": 2.11, "volume": 51595.0}, {"date": "2026-04-23", "close": 2.02, "volume": 41858.0}, {"date": "2026-04-24", "close": 2.06, "volume": 55112.0}, {"date": "2026-04-27", "close": 2.07, "volume": 35953.0}, {"date": "2026-04-28", "close": 2.03, "volume": 37391.0}, {"date": "2026-04-29", "close": 2.09, "volume": 32482.0}, {"date": "2026-04-30", "close": 2.0, "volume": 34802.0}, {"date": "2026-05-01", "close": 1.95, "volume": 27284.0}, {"date": "2026-05-04", "close": 2.02, "volume": 235059.0}, {"date": "2026-05-05", "close": 1.97, "volume": 298874.0}, {"date": "2026-05-06", "close": 2.02, "volume": 255486.0}, {"date": "2026-05-07", "close": 2.05, "volume": 68689.0}, {"date": "2026-05-08", "close": 2.05, "volume": 134951.0}, {"date": "2026-05-11", "close": 2.11, "volume": 129242.0}, {"date": "2026-05-12", "close": 2.03, "volume": 63608.0}, {"date": "2026-05-13", "close": 2.05, "volume": 47685.0}, {"date": "2026-05-14", "close": 2.15, "volume": 27098.0}, {"date": "2026-05-15", "close": 2.11, "volume": 71709.0}, {"date": "2026-05-18", "close": 2.05, "volume": 26191.0}, {"date": "2026-05-19", "close": 2.04, "volume": 81525.0}, {"date": "2026-05-20", "close": 2.07, "volume": 90263.0}, {"date": "2026-05-21", "close": 2.05, "volume": 55230.0}, {"date": "2026-05-22", "close": 2.035, "volume": 28335.0}, {"date": "2026-05-26", "close": 2.09, "volume": 409612.0}, {"date": "2026-05-27", "close": 1.97, "volume": 72023.0}, {"date": "2026-05-28", "close": 1.92, "volume": 308273.0}, {"date": "2026-05-29", "close": 2.01, "volume": 318235.0}, {"date": "2026-06-01", "close": 2.04, "volume": 119697.0}, {"date": "2026-06-02", "close": 1.83, "volume": 162330.0}, {"date": "2026-06-03", "close": 1.64, "volume": 104874.0}, {"date": "2026-06-04", "close": 1.615, "volume": 84580.0}, {"date": "2026-06-05", "close": 1.64, "volume": 45812.0}, {"date": "2026-06-08", "close": 1.66, "volume": 34256.0}, {"date": "2026-06-09", "close": 1.71, "volume": 23880.0}, {"date": "2026-06-10", "close": 1.71, "volume": 42099.0}, {"date": "2026-06-11", "close": 1.7, "volume": 27957.0}, {"date": "2026-06-12", "close": 1.59, "volume": 37348.0}, {"date": "2026-06-15", "close": 1.615, "volume": 60717.0}, {"date": "2026-06-16", "close": 1.51, "volume": 110183.0}, {"date": "2026-06-17", "close": 1.5, "volume": 49258.0}, {"date": "2026-06-18", "close": 1.5, "volume": 20329.0}, {"date": "2026-06-22", "close": 1.43, "volume": 52677.0}, {"date": "2026-06-23", "close": 1.44, "volume": 38678.0}, {"date": "2026-06-24", "close": 1.38, "volume": 25371.0}, {"date": "2026-06-25", "close": 1.36, "volume": 21403.0}, {"date": "2026-06-26", "close": 1.41, "volume": 34929.0}, {"date": "2026-06-29", "close": 1.4, "volume": 50957.0}, {"date": "2026-06-30", "close": 1.52, "volume": 130781.0}, {"date": "2026-07-01", "close": 1.43, "volume": 40092.0}, {"date": "2026-07-02", "close": 1.29, "volume": 112591.0}, {"date": "2026-07-06", "close": 1.29, "volume": 16151.0}, {"date": "2026-07-07", "close": 1.27, "volume": 49605.0}, {"date": "2026-07-08", "close": 1.23, "volume": 39241.0}, {"date": "2026-07-09", "close": 1.32, "volume": 40996.0}, {"date": "2026-07-10", "close": 1.25, "volume": 69237.0}, {"date": "2026-07-13", "close": 1.24, "volume": 14676.0}, {"date": "2026-07-14", "close": 1.25, "volume": 54678.0}, {"date": "2026-07-15", "close": 1.37, "volume": 162783.0}, {"date": "2026-07-16", "close": 1.36, "volume": 133639.0}, {"date": "2026-07-17", "close": 1.25, "volume": 21013.0}, {"date": "2026-07-20", "close": 1.21, "volume": 50337.0}, {"date": "2026-07-21", "close": 1.245, "volume": 41661.0}, {"date": "2026-07-22", "close": 1.21, "volume": 35088.0}, {"date": "2026-07-23", "close": 1.33, "volume": 65263.0}, {"date": "2026-07-24", "close": 1.26, "volume": 11350.0}, {"date": "2026-07-27", "close": 1.27, "volume": 16179.0}, {"date": "2026-07-28", "close": 1.25, "volume": 13775.0}, {"date": "2026-07-29", "close": 1.23, "volume": 21424.0}, {"date": "2026-07-30", "close": 1.18, "volume": 47008.0}, {"date": "2026-07-31", "close": 1.15, "volume": 24086.0}, {"date": "2026-08-03", "close": 1.22, "volume": 22285.0}, {"date": "2026-08-04", "close": 1.33, "volume": 184824.0}, {"date": "2026-08-05", "close": 1.26, "volume": 39482.0}, {"date": "2026-08-06", "close": 1.25, "volume": 7838.0}, {"date": "2026-08-07", "close": 1.27, "volume": 15522.0}, {"date": "2026-08-10", "close": 1.29, "volume": 7417.0}, {"date": "2026-08-11", "close": 1.25, "volume": 22142.0}, {"date": "2026-08-12", "close": 1.25, "volume": 15366.0}, {"date": "2026-08-13", "close": 1.32, "volume": 34489.0}, {"date": "2026-08-14", "close": 1.35, "volume": 47799.0}, {"date": "2026-08-17", "close": 1.67, "volume": 6967291.0}, {"date": "2026-08-18", "close": 1.57, "volume": 239557.0}, {"date": "2026-08-19", "close": 1.4, "volume": 237229.0}, {"date": "2026-08-20", "close": 1.39, "volume": 74438.0}, {"date": "2026-08-21", "close": 1.36, "volume": 63850.0}, {"date": "2026-08-24", "close": 1.33, "volume": 56417.0}, {"date": "2026-08-25", "close": 1.42, "volume": 25859.0}, {"date": "2026-08-26", "close": 1.33, "volume": 38410.0}, {"date": "2026-08-27", "close": 1.3, "volume": 109939.0}, {"date": "2026-08-28", "close": 1.31, "volume": 24229.0}, {"date": "2026-08-31", "close": 1.28, "volume": 25754.0}, {"date": "2026-09-01", "close": 1.26, "volume": 25638.0}, {"date": "2026-09-02", "close": 1.22, "volume": 25808.0}, {"date": "2026-09-03", "close": 1.29, "volume": 39100.0}, {"date": "2026-09-04", "close": 1.28, "volume": 60030.0}, {"date": "2026-09-08", "close": 1.27, "volume": 63058.0}, {"date": "2026-09-09", "close": 1.19, "volume": 92319.0}, {"date": "2026-09-10", "close": 1.2, "volume": 39260.0}, {"date": "2026-09-11", "close": 1.19, "volume": 45248.0}, {"date": "2026-09-14", "close": 1.14, "volume": 149819.0}, {"date": "2026-09-15", "close": 1.11, "volume": 77466.0}, {"date": "2026-09-16", "close": 1.08, "volume": 62383.0}, {"date": "2026-09-17", "close": 1.09, "volume": 86036.0}, {"date": "2026-09-18", "close": 1.12, "volume": 31235.0}], "refreshing": true}