{"ticker": "KSCP", "overview": {"cik": "1600983", "ticker": "KSCP", "name": "Knightscope, Inc.", "industry": "Communications Equipment, NEC", "country": "United States", "sic": "3669", "announcements": [{"form": "ARS", "date": "2026-07-24", "title": "Form ARS", "accession": "0001104659-26-086688", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "Proxy statement", "accession": "0001104659-26-086683", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-084853", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000905148-26-002846", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000905148-26-002836", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000905148-26-002835", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000905148-26-002834", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001104659-26-071442", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-068345", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-15", "title": "Form 8-K/A", "accession": "0001104659-26-062519", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062505", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-16", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-001712", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0000905148-26-001711", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-27", "title": "Employee share plan", "accession": "0001104659-26-036254", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001104659-26-036240", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001104659-26-022476", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001104659-25-110518", "price_sensitive": true}, {"form": "S-8", "date": "2025-10-24", "title": "Employee share plan", "accession": "0001104659-25-102149", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-09", "title": "Material event", "accession": "0001558370-25-011970", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0001558370-25-011247", "price_sensitive": true}, {"form": "ARS", "date": "2025-07-22", "title": "Form ARS", "accession": "0001104659-25-069628", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-07-21", "title": "Proxy statement", "accession": "0001558370-25-009331", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-21", "title": "FORM 8-K", "accession": "0001104659-25-069103", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-18", "title": "FORM 8-K", "accession": "0001104659-25-069072", "price_sensitive": true}, {"form": "424B5", "date": "2025-07-18", "title": "Prospectus", "accession": "0001104659-25-069067", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 26349.8946, "sell_n": 1, "sell_sum": 98603.4, "net": -72253.5054, "insiders": 2, "first_date": "2023-06-02", "last_date": "2024-06-05"}, "metrics": {"ticker": "KSCP", "has_prices": true, "as_of": "2026-08-07", "last": 1.57, "prev_close": 1.53, "change": 0.040000000000000036, "change_pct": 0.026143790849673224, "session_volume": 829564.0, "vwap_5": 1.5808504979075158, "vwap_20": 1.7863843501842809, "vwap_60": 1.956925487917906, "vwap_250": 3.447273802947061, "high_52w": 5.53, "low_52w": 1.38, "avg_volume_20": 2413748.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000905148-26-002834", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Apoorv Dwivedi", "who_key": "Dwivedi Apoorv", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000090514826002834/0000905148-26-002834-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218326}, {"id": "0000905148-26-002835", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Aaron J. Lehnhardt", "who_key": "Lehnhardt Aaron J", "role": "EVP and Chief Design Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000090514826002835/0000905148-26-002835-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218326}, {"id": "0000905148-26-002836", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Li William Santana", "who_key": "Santana Li William", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000090514826002836/0000905148-26-002836-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218326}, {"id": "0000905148-26-002846", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Mercedes Soria", "who_key": "Soria Mercedes", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000090514826002846/0000905148-26-002846-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218326}, {"id": "13DG-0000905148-26-001712", "src": "13DG", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Knightscope, Inc.", "who_key": "Knightscope, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Knightscope, Inc. crosses 5% of KSCP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/0000905148-26-001712-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288886}, {"id": "0001104659-24-071758", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Li William Santana", "who_key": "Santana Li William", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924071758/0001104659-24-071758-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259446}, {"id": "0001104659-24-069092", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Li William Santana", "who_key": "Santana Li William", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26349.8946, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO buys $26K of KSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924069092/0001104659-24-069092-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268086}, {"id": "0001104659-24-071753", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Aaron J. Lehnhardt", "who_key": "Lehnhardt Aaron J", "role": "EVP and Chief Design Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924071753/0001104659-24-071753-index.htm", "trade_date": "2024-04-23", "timestamp": "2024-04-23", "mins": 1330006}, {"id": "0001104659-24-071759", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Mercedes Soria", "who_key": "Soria Mercedes", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924071759/0001104659-24-071759-index.htm", "trade_date": "2024-04-23", "timestamp": "2024-04-23", "mins": 1330006}, {"id": "0001104659-24-071763", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Apoorv Dwivedi", "who_key": "Dwivedi Apoorv", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924071763/0001104659-24-071763-index.htm", "trade_date": "2024-04-23", "timestamp": "2024-04-23", "mins": 1330006}, {"id": "0001104659-24-079545", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Mercedes Soria", "who_key": "Soria Mercedes", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924079545/0001104659-24-079545-index.htm", "trade_date": "2024-04-16", "timestamp": "2024-04-16", "mins": 1340086}, {"id": "0001104659-24-026612", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Robert A. Mocny", "who_key": "Mocny Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924026612/0001104659-24-026612-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420726}, {"id": "0001104659-24-026621", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "William G. Billings", "who_key": "Billings William G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924026621/0001104659-24-026621-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420726}, {"id": "0001104659-24-026624", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Mel Torrie", "who_key": "Torrie Mel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924026624/0001104659-24-026624-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420726}, {"id": "0001209191-23-047266", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Stacy Dean Stephens", "who_key": "Stephens Stacy Dean", "role": "EVP & Chief Client Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919123047266/0001209191-23-047266-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682806}, {"id": "0001209191-23-044078", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Mallorie Sara Burak", "who_key": "Burak Mallorie Sara", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919123044078/0001209191-23-044078-index.htm", "trade_date": "2023-07-28", "timestamp": "2023-07-28", "mins": 1718806}, {"id": "0001209191-23-044080", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Aaron J. Lehnhardt", "who_key": "Lehnhardt Aaron J", "role": "Chief Design Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919123044080/0001209191-23-044080-index.htm", "trade_date": "2023-07-28", "timestamp": "2023-07-28", "mins": 1718806}, {"id": "0001209191-23-044082", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Li William Santana", "who_key": "Santana Li William", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919123044082/0001209191-23-044082-index.htm", "trade_date": "2023-07-28", "timestamp": "2023-07-28", "mins": 1718806}, {"id": "0001209191-23-044083", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Peter M. Weinberg", "who_key": "Weinberg Peter M", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919123044083/0001209191-23-044083-index.htm", "trade_date": "2023-07-28", "timestamp": "2023-07-28", "mins": 1718806}, {"id": "0001209191-23-044085", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Mercedes Soria", "who_key": "Soria Mercedes", "role": "Chief Intelligence Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919123044085/0001209191-23-044085-index.htm", "trade_date": "2023-07-28", "timestamp": "2023-07-28", "mins": 1718806}, {"id": "0001209191-23-044087", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Stacy Dean Stephens", "who_key": "Stephens Stacy Dean", "role": "Chief Client Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919123044087/0001209191-23-044087-index.htm", "trade_date": "2023-07-28", "timestamp": "2023-07-28", "mins": 1718806}, {"id": "0001209191-23-034855", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Aaron J. Lehnhardt", "who_key": "Lehnhardt Aaron J", "role": "Chief Design Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 98603.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $99K of KSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919123034855/0001209191-23-034855-index.htm", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799446}, {"id": "0001209191-22-042177", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Fentanez Jackeline Hernandez V", "who_key": "Hernandez Fentanez Jackeline V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919122042177/0001209191-22-042177-index.htm", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267446}, {"id": "0001209191-22-042179", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Patricia Howell", "who_key": "Howell Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919122042179/0001209191-22-042179-index.htm", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267446}, {"id": "0001209191-22-042181", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Suzanne Muchin", "who_key": "Muchin Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919122042181/0001209191-22-042181-index.htm", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267446}, {"id": "0001209191-22-042185", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Kristi Ross", "who_key": "ROSS KRISTI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919122042185/0001209191-22-042185-index.htm", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267446}, {"id": "0001209191-22-042189", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Linda K. Solomon", "who_key": "Solomon Linda K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919122042189/0001209191-22-042189-index.htm", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267446}, {"id": "0001209191-22-042190", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Patricia L. Watkins", "who_key": "Watkins Patricia L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919122042190/0001209191-22-042190-index.htm", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267446}, {"id": "0001209191-22-042191", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Mallorie Sara Burak", "who_key": "Burak Mallorie Sara", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919122042191/0001209191-22-042191-index.htm", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267446}, {"id": "0001209191-22-042192", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Aaron J. Lehnhardt", "who_key": "Lehnhardt Aaron J", "role": "Chief Design Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919122042192/0001209191-22-042192-index.htm", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267446}], "recent_buys": [{"id": "0001104659-24-069092", "src": "INSIDERS", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Li William Santana", "who_key": "Santana Li William", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26349.8946, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO buys $26K of KSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924069092/0001104659-24-069092-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268086}], "institutional": [{"id": "13DG-0000905148-26-001712", "src": "13DG", "ticker": "KSCP", "cik": "1600983", "company": "Knightscope, Inc.", "company_raw": "Knightscope, Inc.", "who": "Knightscope, Inc.", "who_key": "Knightscope, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Knightscope, Inc. crosses 5% of KSCP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/0000905148-26-001712-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288886}], "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": "Knightscope, Inc. - Class A Common Stock", "new_value": "Knightscope, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001600983", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001600983", "applied": 1, "detected_at": "2026-10-25T18:39:23.387459"}]}, "key_people": [{"who": "Aaron J. Lehnhardt", "who_key": "Lehnhardt Aaron J", "role": "Chief Design Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 98603.4, "net": -98603.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98603.4, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919123034855/0001209191-23-034855-index.htm"}], "latest": {"action": "SELL", "amount": 98603.4, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000120919123034855/0001209191-23-034855-index.htm"}}, {"who": "Li William Santana", "who_key": "Santana Li William", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 26349.8946, "sold": 0, "net": 26349.8946, "trades": 1, "top_score": 42.2, "lean": "buying", "history": [{"action": "BUY", "amount": 26349.8946, "date": "2024-06-05", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924069092/0001104659-24-069092-index.htm"}], "latest": {"action": "BUY", "amount": 26349.8946, "date": "2024-06-05", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1600983/000110465924069092/0001104659-24-069092-index.htm"}}], "activity": [], "announcements": [{"form": "ARS", "date": "2026-07-24", "title": "Form ARS", "accession": "0001104659-26-086688", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "Proxy statement", "accession": "0001104659-26-086683", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-084853", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000905148-26-002846", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000905148-26-002836", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000905148-26-002835", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000905148-26-002834", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001104659-26-071442", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-068345", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-15", "title": "Form 8-K/A", "accession": "0001104659-26-062519", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062505", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-16", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-001712", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0000905148-26-001711", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-27", "title": "Employee share plan", "accession": "0001104659-26-036254", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001104659-26-036240", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001104659-26-022476", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001104659-25-110518", "price_sensitive": true}, {"form": "S-8", "date": "2025-10-24", "title": "Employee share plan", "accession": "0001104659-25-102149", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-09", "title": "Material event", "accession": "0001558370-25-011970", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0001558370-25-011247", "price_sensitive": true}, {"form": "ARS", "date": "2025-07-22", "title": "Form ARS", "accession": "0001104659-25-069628", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-07-21", "title": "Proxy statement", "accession": "0001558370-25-009331", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-21", "title": "FORM 8-K", "accession": "0001104659-25-069103", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-18", "title": "FORM 8-K", "accession": "0001104659-25-069072", "price_sensitive": true}, {"form": "424B5", "date": "2025-07-18", "title": "Prospectus", "accession": "0001104659-25-069067", "price_sensitive": false}], "performance": {"ticker": "KSCP", "has_prices": true, "summary": {"n": 1, "avg": -0.9043848964677222, "win_rate": 0.0, "best": -0.9043848964677222, "worst": -0.9043848964677222, "as_of": "2026-08-07"}, "buys": [{"who": "Santana Li William", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & President, Director", "amount": 26349.8946, "date": "2024-06-05", "score": 42.2, "ref_price": 16.42, "return": -0.9043848964677222}]}, "price_series": [{"date": "2022-01-27", "close": 295.5, "volume": 32172.0}, {"date": "2022-01-28", "close": 814.5, "volume": 578242.0}, {"date": "2022-01-31", "close": 1070.0, "volume": 857998.0}, {"date": "2022-02-01", "close": 622.0, "volume": 369862.0}, {"date": "2022-02-02", "close": 477.5, "volume": 252261.0}, {"date": "2022-02-03", "close": 444.0, "volume": 174088.0}, {"date": "2022-02-04", "close": 450.5, "volume": 65914.0}, {"date": "2022-02-07", "close": 394.0, "volume": 56076.0}, {"date": "2022-02-08", "close": 367.0, "volume": 51646.0}, {"date": "2022-02-09", "close": 368.0, "volume": 43168.0}, {"date": "2022-02-10", "close": 354.0, "volume": 29709.0}, {"date": "2022-02-11", "close": 316.0, "volume": 21404.0}, {"date": "2022-02-14", "close": 420.0, "volume": 1379545.0}, {"date": "2022-02-15", "close": 412.5, "volume": 333107.0}, {"date": "2022-02-16", "close": 469.5, "volume": 710355.0}, {"date": "2022-02-17", "close": 427.5, "volume": 97759.0}, {"date": "2022-02-18", "close": 413.5, "volume": 37100.0}, {"date": "2022-02-22", "close": 381.5, "volume": 21697.0}, {"date": "2022-02-23", "close": 342.0, "volume": 20924.0}, {"date": "2022-02-24", "close": 324.0, "volume": 17946.0}, {"date": "2022-02-25", "close": 353.5, "volume": 23653.0}, {"date": "2022-02-28", "close": 336.0, "volume": 9186.0}, {"date": "2022-03-01", "close": 319.0, "volume": 7415.0}, {"date": "2022-03-02", "close": 335.5, "volume": 13991.0}, {"date": "2022-03-03", "close": 316.0, "volume": 14646.0}, {"date": "2022-03-04", "close": 312.5, "volume": 10366.0}, {"date": "2022-03-07", "close": 279.0, "volume": 13902.0}, {"date": "2022-03-08", "close": 271.0, "volume": 10022.0}, {"date": "2022-03-09", "close": 286.0, "volume": 17875.0}, {"date": "2022-03-10", "close": 271.0, "volume": 8087.0}, {"date": "2022-03-11", "close": 253.5, "volume": 8524.0}, {"date": "2022-03-14", "close": 271.5, "volume": 340270.0}, {"date": "2022-03-15", "close": 259.5, "volume": 35037.0}, {"date": "2022-03-16", "close": 273.5, "volume": 97699.0}, {"date": "2022-03-17", "close": 271.5, "volume": 11984.0}, {"date": "2022-03-18", "close": 269.0, "volume": 12902.0}, {"date": "2022-03-21", "close": 260.0, "volume": 9536.0}, {"date": "2022-03-22", "close": 285.0, "volume": 16114.0}, {"date": "2022-03-23", "close": 300.0, "volume": 25923.0}, {"date": "2022-03-24", "close": 297.0, "volume": 7794.0}, {"date": "2022-03-25", "close": 269.5, "volume": 12775.0}, {"date": "2022-03-28", "close": 260.5, "volume": 9111.0}, {"date": "2022-03-29", "close": 261.0, "volume": 8085.0}, {"date": "2022-03-30", "close": 256.5, "volume": 19138.0}, {"date": "2022-03-31", "close": 252.0, "volume": 5735.0}, {"date": "2022-04-01", "close": 227.25, "volume": 23649.0}, {"date": "2022-04-04", "close": 252.0, "volume": 43286.0}, {"date": "2022-04-05", "close": 241.5, "volume": 25053.0}, {"date": "2022-04-06", "close": 220.5, "volume": 14763.0}, {"date": "2022-04-07", "close": 207.5, "volume": 11508.0}, {"date": "2022-04-08", "close": 202.0, "volume": 7381.0}, {"date": "2022-04-11", "close": 210.0, "volume": 5771.0}, {"date": "2022-04-12", "close": 201.0, "volume": 4893.0}, {"date": "2022-04-13", "close": 214.0, "volume": 7812.0}, {"date": "2022-04-14", "close": 241.5, "volume": 14957.0}, {"date": "2022-04-18", "close": 238.5, "volume": 3047.0}, {"date": "2022-04-19", "close": 217.0, "volume": 7921.0}, {"date": "2022-04-20", "close": 213.0, "volume": 4296.0}, {"date": "2022-04-21", "close": 214.0, "volume": 13775.0}, {"date": "2022-04-22", "close": 208.5, "volume": 4449.0}, {"date": "2022-04-25", "close": 204.0, "volume": 4670.0}, {"date": "2022-04-26", "close": 217.0, "volume": 11177.0}, {"date": "2022-04-27", "close": 209.0, "volume": 7624.0}, {"date": "2022-04-28", "close": 201.5, "volume": 7034.0}, {"date": "2022-04-29", "close": 200.5, "volume": 2365.0}, {"date": "2022-05-02", "close": 212.0, "volume": 5001.0}, {"date": "2022-05-03", "close": 223.5, "volume": 2970.0}, {"date": "2022-05-04", "close": 222.0, "volume": 3043.0}, {"date": "2022-05-05", "close": 206.5, "volume": 2972.0}, {"date": "2022-05-06", "close": 216.5, "volume": 5495.0}, {"date": "2022-05-09", "close": 201.5, "volume": 4565.0}, {"date": "2022-05-10", "close": 199.5, "volume": 2932.0}, {"date": "2022-05-11", "close": 198.0, "volume": 3488.0}, {"date": "2022-05-12", "close": 188.5, "volume": 6729.0}, {"date": "2022-05-13", "close": 191.0, "volume": 4603.0}, {"date": "2022-05-16", "close": 188.0, "volume": 1321.0}, {"date": "2022-05-17", "close": 186.0, "volume": 2887.0}, {"date": "2022-05-18", "close": 179.0, "volume": 2785.0}, {"date": "2022-05-19", "close": 172.0, "volume": 5289.0}, {"date": "2022-05-20", "close": 159.5, "volume": 4461.0}, {"date": "2022-05-23", "close": 153.5, "volume": 5227.0}, {"date": "2022-05-24", "close": 150.0, "volume": 3459.0}, {"date": "2022-05-25", "close": 158.5, "volume": 4816.0}, {"date": "2022-05-26", "close": 161.5, "volume": 4745.0}, {"date": "2022-05-27", "close": 178.0, "volume": 5041.0}, {"date": "2022-05-31", "close": 165.0, "volume": 2855.0}, {"date": "2022-06-01", "close": 156.5, "volume": 7317.0}, {"date": "2022-06-02", "close": 170.0, "volume": 4133.0}, {"date": "2022-06-03", "close": 164.0, "volume": 2392.0}, {"date": "2022-06-06", "close": 203.5, "volume": 15807.0}, {"date": "2022-06-07", "close": 206.5, "volume": 5764.0}, {"date": "2022-06-08", "close": 216.0, "volume": 9096.0}, {"date": "2022-06-09", "close": 212.0, "volume": 4810.0}, {"date": "2022-06-10", "close": 201.5, "volume": 6887.0}, {"date": "2022-06-13", "close": 171.5, "volume": 4810.0}, {"date": "2022-06-14", "close": 167.5, "volume": 2007.0}, {"date": "2022-06-15", "close": 168.5, "volume": 5939.0}, {"date": "2022-06-16", "close": 169.0, "volume": 3771.0}, {"date": "2022-06-17", "close": 158.5, "volume": 9944.0}, {"date": "2022-06-21", "close": 162.0, "volume": 6563.0}, {"date": "2022-06-22", "close": 161.5, "volume": 3015.0}, {"date": "2022-06-23", "close": 161.5, "volume": 2564.0}, {"date": "2022-06-24", "close": 161.5, "volume": 3919.0}, {"date": "2022-06-27", "close": 158.0, "volume": 2731.0}, {"date": "2022-06-28", "close": 159.0, "volume": 2641.0}, {"date": "2022-06-29", "close": 150.0, "volume": 4038.0}, {"date": "2022-06-30", "close": 150.0, "volume": 2576.0}, {"date": "2022-07-01", "close": 151.0, "volume": 1106.0}, {"date": "2022-07-05", "close": 147.5, "volume": 2116.0}, {"date": "2022-07-06", "close": 149.0, "volume": 1626.0}, {"date": "2022-07-07", "close": 153.5, "volume": 2470.0}, {"date": "2022-07-08", "close": 160.5, "volume": 9096.0}, {"date": "2022-07-11", "close": 160.5, "volume": 64134.0}, {"date": "2022-07-12", "close": 152.0, "volume": 9553.0}, {"date": "2022-07-13", "close": 152.0, "volume": 4010.0}, {"date": "2022-07-14", "close": 151.0, "volume": 2485.0}, {"date": "2022-07-15", "close": 148.0, "volume": 5930.0}, {"date": "2022-07-18", "close": 144.5, "volume": 4470.0}, {"date": "2022-07-19", "close": 146.0, "volume": 2572.0}, {"date": "2022-07-20", "close": 147.5, "volume": 2571.0}, {"date": "2022-07-21", "close": 148.5, "volume": 9150.0}, {"date": "2022-07-22", "close": 138.5, "volume": 4929.0}, {"date": "2022-07-25", "close": 133.0, "volume": 2828.0}, {"date": "2022-07-26", "close": 133.5, "volume": 2625.0}, {"date": "2022-07-27", "close": 134.0, "volume": 4348.0}, {"date": "2022-07-28", "close": 143.5, "volume": 3615.0}, {"date": "2022-07-29", "close": 150.0, "volume": 3547.0}, {"date": "2022-08-01", "close": 148.5, "volume": 1180.0}, {"date": "2022-08-02", "close": 147.0, "volume": 1697.0}, {"date": "2022-08-03", "close": 149.5, "volume": 10484.0}, {"date": "2022-08-04", "close": 155.5, "volume": 3116.0}, {"date": "2022-08-05", "close": 157.5, "volume": 4528.0}, {"date": "2022-08-08", "close": 162.5, "volume": 2232.0}, {"date": "2022-08-09", "close": 163.5, "volume": 1822.0}, {"date": "2022-08-10", "close": 159.0, "volume": 2899.0}, {"date": "2022-08-11", "close": 171.0, "volume": 4644.0}, {"date": "2022-08-12", "close": 175.5, "volume": 2026.0}, {"date": "2022-08-15", "close": 177.5, "volume": 1467.0}, {"date": "2022-08-16", "close": 170.0, "volume": 11097.0}, {"date": "2022-08-17", "close": 158.0, "volume": 2508.0}, {"date": "2022-08-18", "close": 150.0, "volume": 3879.0}, {"date": "2022-08-19", "close": 152.5, "volume": 1209.0}, {"date": "2022-08-22", "close": 147.5, "volume": 2297.0}, {"date": "2022-08-23", "close": 144.0, "volume": 2513.0}, {"date": "2022-08-24", "close": 141.0, "volume": 6667.0}, {"date": "2022-08-25", "close": 142.0, "volume": 1369.0}, {"date": "2022-08-26", "close": 134.5, "volume": 5904.0}, {"date": "2022-08-29", "close": 130.0, "volume": 2674.0}, {"date": "2022-08-30", "close": 129.5, "volume": 4800.0}, {"date": "2022-08-31", "close": 131.0, "volume": 2029.0}, {"date": "2022-09-01", "close": 132.5, "volume": 2170.0}, {"date": "2022-09-02", "close": 133.0, "volume": 1627.0}, {"date": "2022-09-06", "close": 131.5, "volume": 3290.0}, {"date": "2022-09-07", "close": 132.5, "volume": 1767.0}, {"date": "2022-09-08", "close": 137.0, "volume": 2095.0}, {"date": "2022-09-09", "close": 142.0, "volume": 2412.0}, {"date": "2022-09-12", "close": 139.0, "volume": 2005.0}, {"date": "2022-09-13", "close": 137.5, "volume": 2109.0}, {"date": "2022-09-14", "close": 138.5, "volume": 6885.0}, {"date": "2022-09-15", "close": 143.5, "volume": 7225.0}, {"date": "2022-09-16", "close": 147.0, "volume": 19445.0}, {"date": "2022-09-19", "close": 146.0, "volume": 4947.0}, {"date": "2022-09-20", "close": 150.0, "volume": 7119.0}, {"date": "2022-09-21", "close": 148.0, "volume": 2923.0}, {"date": "2022-09-22", "close": 145.5, "volume": 3061.0}, {"date": "2022-09-23", "close": 138.5, "volume": 2974.0}, {"date": "2022-09-26", "close": 127.5, "volume": 3552.0}, {"date": "2022-09-27", "close": 127.0, "volume": 1789.0}, {"date": "2022-09-28", "close": 132.0, "volume": 1189.0}, {"date": "2022-09-29", "close": 128.5, "volume": 2821.0}, {"date": "2022-09-30", "close": 121.0, "volume": 3383.0}, {"date": "2022-10-03", "close": 124.0, "volume": 2985.0}, {"date": "2022-10-04", "close": 129.0, "volume": 1693.0}, {"date": "2022-10-05", "close": 126.0, "volume": 885.0}, {"date": "2022-10-06", "close": 125.0, "volume": 652.0}, {"date": "2022-10-07", "close": 121.0, "volume": 1462.0}, {"date": "2022-10-10", "close": 124.0, "volume": 1393.0}, {"date": "2022-10-11", "close": 122.0, "volume": 2499.0}, {"date": "2022-10-12", "close": 126.0, "volume": 1473.0}, {"date": "2022-10-13", "close": 128.0, "volume": 835.0}, {"date": "2022-10-14", "close": 128.0, "volume": 804.0}, {"date": "2022-10-17", "close": 130.0, "volume": 1154.0}, {"date": "2022-10-18", "close": 132.5, "volume": 922.0}, {"date": "2022-10-19", "close": 127.0, "volume": 789.0}, {"date": "2022-10-20", "close": 137.5, "volume": 1741.0}, {"date": "2022-10-21", "close": 137.5, "volume": 1729.0}, {"date": "2022-10-24", "close": 132.5, "volume": 1034.0}, {"date": "2022-10-25", "close": 132.5, "volume": 1454.0}, {"date": "2022-10-26", "close": 142.0, "volume": 1349.0}, {"date": "2022-10-27", "close": 150.0, "volume": 4677.0}, {"date": "2022-10-28", "close": 155.5, "volume": 1151.0}, {"date": "2022-10-31", "close": 168.0, "volume": 2600.0}, {"date": "2022-11-01", "close": 169.0, "volume": 2771.0}, {"date": "2022-11-02", "close": 163.0, "volume": 1002.0}, {"date": "2022-11-03", "close": 161.0, "volume": 663.0}, {"date": "2022-11-04", "close": 157.5, "volume": 1828.0}, {"date": "2022-11-07", "close": 156.0, "volume": 435.0}, {"date": "2022-11-08", "close": 153.5, "volume": 1234.0}, {"date": "2022-11-09", "close": 149.0, "volume": 787.0}, {"date": "2022-11-10", "close": 149.0, "volume": 2134.0}, {"date": "2022-11-11", "close": 135.5, "volume": 1542.0}, {"date": "2022-11-14", "close": 133.5, "volume": 4700.0}, {"date": "2022-11-15", "close": 131.5, "volume": 6243.0}, {"date": "2022-11-16", "close": 132.0, "volume": 1665.0}, {"date": "2022-11-17", "close": 129.5, "volume": 1706.0}, {"date": "2022-11-18", "close": 130.0, "volume": 2122.0}, {"date": "2022-11-21", "close": 129.0, "volume": 2655.0}, {"date": "2022-11-22", "close": 117.5, "volume": 4537.0}, {"date": "2022-11-23", "close": 116.0, "volume": 1850.0}, {"date": "2022-11-25", "close": 107.5, "volume": 2969.0}, {"date": "2022-11-28", "close": 113.5, "volume": 3573.0}, {"date": "2022-11-29", "close": 108.0, "volume": 10503.0}, {"date": "2022-11-30", "close": 109.0, "volume": 3088.0}, {"date": "2022-12-01", "close": 113.5, "volume": 3296.0}, {"date": "2022-12-02", "close": 115.0, "volume": 2223.0}, {"date": "2022-12-05", "close": 107.5, "volume": 3269.0}, {"date": "2022-12-06", "close": 104.5, "volume": 3346.0}, {"date": "2022-12-07", "close": 102.5, "volume": 3450.0}, {"date": "2022-12-08", "close": 99.0, "volume": 6869.0}, {"date": "2022-12-09", "close": 95.0, "volume": 3612.0}, {"date": "2022-12-12", "close": 85.5, "volume": 9448.0}, {"date": "2022-12-13", "close": 82.75, "volume": 27603.0}, {"date": "2022-12-14", "close": 74.5, "volume": 12910.0}, {"date": "2022-12-15", "close": 75.0, "volume": 2804.0}, {"date": "2022-12-16", "close": 76.0, "volume": 4126.0}, {"date": "2022-12-19", "close": 72.5, "volume": 3079.0}, {"date": "2022-12-20", "close": 68.0, "volume": 3557.0}, {"date": "2022-12-21", "close": 82.0, "volume": 15010.0}, {"date": "2022-12-22", "close": 83.0, "volume": 6929.0}, {"date": "2022-12-23", "close": 85.5, "volume": 4046.0}, {"date": "2022-12-27", "close": 82.0, "volume": 4272.0}, {"date": "2022-12-28", "close": 85.0, "volume": 6385.0}, {"date": "2022-12-29", "close": 91.5, "volume": 7297.0}, {"date": "2022-12-30", "close": 94.5, "volume": 6851.0}, {"date": "2023-01-03", "close": 93.5, "volume": 5396.0}, {"date": "2023-01-04", "close": 97.5, "volume": 4735.0}, {"date": "2023-01-05", "close": 98.0, "volume": 3629.0}, {"date": "2023-01-06", "close": 99.5, "volume": 3315.0}, {"date": "2023-01-09", "close": 91.0, "volume": 5954.0}, {"date": "2023-01-10", "close": 91.0, "volume": 4477.0}, {"date": "2023-01-11", "close": 90.0, "volume": 3127.0}, {"date": "2023-01-12", "close": 85.5, "volume": 12708.0}, {"date": "2023-01-13", "close": 88.0, "volume": 5758.0}, {"date": "2023-01-17", "close": 84.5, "volume": 2713.0}, {"date": "2023-01-18", "close": 84.0, "volume": 4132.0}, {"date": "2023-01-19", "close": 81.5, "volume": 3522.0}, {"date": "2023-01-20", "close": 86.0, "volume": 11308.0}, {"date": "2023-01-23", "close": 84.5, "volume": 8742.0}, {"date": "2023-01-24", "close": 85.5, "volume": 4967.0}, {"date": "2023-01-25", "close": 86.0, "volume": 3334.0}, {"date": "2023-01-26", "close": 84.0, "volume": 4421.0}, {"date": "2023-01-27", "close": 82.5, "volume": 10504.0}, {"date": "2023-01-30", "close": 80.0, "volume": 3736.0}, {"date": "2023-01-31", "close": 79.5, "volume": 3173.0}, {"date": "2023-02-01", "close": 75.5, "volume": 10679.0}, {"date": "2023-02-02", "close": 82.0, "volume": 14745.0}, {"date": "2023-02-03", "close": 83.0, "volume": 9650.0}, {"date": "2023-02-06", "close": 81.0, "volume": 5454.0}, {"date": "2023-02-07", "close": 90.5, "volume": 9688.0}, {"date": "2023-02-08", "close": 87.75, "volume": 7532.0}, {"date": "2023-02-09", "close": 80.25, "volume": 8645.0}, {"date": "2023-02-10", "close": 72.25, "volume": 14082.0}, {"date": "2023-02-13", "close": 68.0, "volume": 12195.0}, {"date": "2023-02-14", "close": 66.0, "volume": 8240.0}, {"date": "2023-02-15", "close": 65.0, "volume": 7933.0}, {"date": "2023-02-16", "close": 61.0, "volume": 9604.0}, {"date": "2023-02-17", "close": 57.5, "volume": 19913.0}, {"date": "2023-02-21", "close": 55.0, "volume": 8042.0}, {"date": "2023-02-22", "close": 54.5, "volume": 12145.0}, {"date": "2023-02-23", "close": 53.5, "volume": 8742.0}, {"date": "2023-02-24", "close": 53.0, "volume": 8244.0}, {"date": "2023-02-27", "close": 57.0, "volume": 16228.0}, {"date": "2023-02-28", "close": 55.0, "volume": 10160.0}, {"date": "2023-03-01", "close": 58.0, "volume": 14504.0}, {"date": "2023-03-02", "close": 57.0, "volume": 6175.0}, {"date": "2023-03-03", "close": 57.5, "volume": 6412.0}, {"date": "2023-03-06", "close": 56.0, "volume": 5106.0}, {"date": "2023-03-07", "close": 52.0, "volume": 12552.0}, {"date": "2023-03-08", "close": 51.0, "volume": 9120.0}, {"date": "2023-03-09", "close": 43.5, "volume": 39910.0}, {"date": "2023-03-10", "close": 51.5, "volume": 34834.0}, {"date": "2023-03-13", "close": 45.935, "volume": 15401.0}, {"date": "2023-03-14", "close": 42.78, "volume": 13825.0}, {"date": "2023-03-15", "close": 38.51, "volume": 16537.0}, {"date": "2023-03-16", "close": 39.0, "volume": 11098.0}, {"date": "2023-03-17", "close": 34.0, "volume": 22498.0}, {"date": "2023-03-20", "close": 32.325, "volume": 10870.0}, {"date": "2023-03-21", "close": 33.715, "volume": 15597.0}, {"date": "2023-03-22", "close": 35.28, "volume": 14718.0}, {"date": "2023-03-23", "close": 34.5, "volume": 9176.0}, {"date": "2023-03-24", "close": 37.05, "volume": 6024.0}, {"date": "2023-03-27", "close": 38.495, "volume": 8402.0}, {"date": "2023-03-28", "close": 50.5, "volume": 35382.0}, {"date": "2023-03-29", "close": 44.135, "volume": 20294.0}, {"date": "2023-03-30", "close": 46.37, "volume": 7759.0}, {"date": "2023-03-31", "close": 44.545, "volume": 10319.0}, {"date": "2023-04-03", "close": 37.75, "volume": 20338.0}, {"date": "2023-04-04", "close": 34.0, "volume": 11916.0}, {"date": "2023-04-05", "close": 32.01, "volume": 16901.0}, {"date": "2023-04-06", "close": 30.4, "volume": 18990.0}, {"date": "2023-04-10", "close": 30.925, "volume": 9350.0}, {"date": "2023-04-11", "close": 34.9, "volume": 21707.0}, {"date": "2023-04-12", "close": 34.0, "volume": 13754.0}, {"date": "2023-04-13", "close": 31.835, "volume": 80354.0}, {"date": "2023-04-14", "close": 32.01, "volume": 29494.0}, {"date": "2023-04-17", "close": 36.91, "volume": 33234.0}, {"date": "2023-04-18", "close": 34.955, "volume": 24265.0}, {"date": "2023-04-19", "close": 33.65, "volume": 19865.0}, {"date": "2023-04-20", "close": 32.74, "volume": 16352.0}, {"date": "2023-04-21", "close": 31.47, "volume": 16121.0}, {"date": "2023-04-24", "close": 28.62, "volume": 21134.0}, {"date": "2023-04-25", "close": 30.425, "volume": 17108.0}, {"date": "2023-04-26", "close": 29.0, "volume": 18861.0}, {"date": "2023-04-27", "close": 30.0, "volume": 14278.0}, {"date": "2023-04-28", "close": 30.675, "volume": 10674.0}, {"date": "2023-05-01", "close": 29.59, "volume": 7669.0}, {"date": "2023-05-02", "close": 27.505, "volume": 15166.0}, {"date": "2023-05-03", "close": 26.61, "volume": 13870.0}, {"date": "2023-05-04", "close": 25.995, "volume": 11474.0}, {"date": "2023-05-05", "close": 26.31, "volume": 7588.0}, {"date": "2023-05-08", "close": 25.955, "volume": 8848.0}, {"date": "2023-05-09", "close": 25.125, "volume": 16425.0}, {"date": "2023-05-10", "close": 25.75, "volume": 11241.0}, {"date": "2023-05-11", "close": 26.4, "volume": 12899.0}, {"date": "2023-05-12", "close": 27.025, "volume": 11953.0}, {"date": "2023-05-15", "close": 28.575, "volume": 30446.0}, {"date": "2023-05-16", "close": 24.985, "volume": 30740.0}, {"date": "2023-05-17", "close": 23.355, "volume": 54866.0}, {"date": "2023-05-18", "close": 23.49, "volume": 16270.0}, {"date": "2023-05-19", "close": 24.0, "volume": 17319.0}, {"date": "2023-05-22", "close": 22.5, "volume": 15900.0}, {"date": "2023-05-23", "close": 22.275, "volume": 23959.0}, {"date": "2023-05-24", "close": 21.75, "volume": 12878.0}, {"date": "2023-05-25", "close": 20.475, "volume": 12780.0}, {"date": "2023-05-26", "close": 20.945, "volume": 27165.0}, {"date": "2023-05-30", "close": 20.0, "volume": 16641.0}, {"date": "2023-05-31", "close": 19.075, "volume": 39946.0}, {"date": "2023-06-01", "close": 21.25, "volume": 47552.0}, {"date": "2023-06-02", "close": 21.0, "volume": 31768.0}, {"date": "2023-06-05", "close": 22.5, "volume": 31566.0}, {"date": "2023-06-06", "close": 22.0, "volume": 49840.0}, {"date": "2023-06-07", "close": 21.25, "volume": 14580.0}, {"date": "2023-06-08", "close": 22.65, "volume": 16046.0}, {"date": "2023-06-09", "close": 21.975, "volume": 14815.0}, {"date": "2023-06-12", "close": 21.905, "volume": 9022.0}, {"date": "2023-06-13", "close": 23.75, "volume": 48713.0}, {"date": "2023-06-14", "close": 23.525, "volume": 29973.0}, {"date": "2023-06-15", "close": 24.385, "volume": 22553.0}, {"date": "2023-06-16", "close": 26.0, "volume": 44013.0}, {"date": "2023-06-20", "close": 23.5, "volume": 40970.0}, {"date": "2023-06-21", "close": 21.505, "volume": 53013.0}, {"date": "2023-06-22", "close": 20.0, "volume": 28297.0}, {"date": "2023-06-23", "close": 19.5, "volume": 31007.0}, {"date": "2023-06-26", "close": 19.065, "volume": 51406.0}, {"date": "2023-06-27", "close": 23.0, "volume": 271257.0}, {"date": "2023-06-28", "close": 34.995, "volume": 503169.0}, {"date": "2023-06-29", "close": 25.665, "volume": 210599.0}, {"date": "2023-06-30", "close": 26.545, "volume": 70109.0}, {"date": "2023-07-03", "close": 29.735, "volume": 34400.0}, {"date": "2023-07-05", "close": 34.075, "volume": 130275.0}, {"date": "2023-07-06", "close": 35.25, "volume": 103052.0}, {"date": "2023-07-07", "close": 41.95, "volume": 183098.0}, {"date": "2023-07-10", "close": 42.46, "volume": 188040.0}, {"date": "2023-07-11", "close": 58.0, "volume": 208503.0}, {"date": "2023-07-12", "close": 78.0, "volume": 321205.0}, {"date": "2023-07-13", "close": 78.5, "volume": 375433.0}, {"date": "2023-07-14", "close": 108.0, "volume": 487518.0}, {"date": "2023-07-17", "close": 83.0, "volume": 510634.0}, {"date": "2023-07-18", "close": 88.5, "volume": 251508.0}, {"date": "2023-07-19", "close": 84.5, "volume": 116354.0}, {"date": "2023-07-20", "close": 81.5, "volume": 80842.0}, {"date": "2023-07-21", "close": 60.0, "volume": 177525.0}, {"date": "2023-07-24", "close": 81.0, "volume": 243234.0}, {"date": "2023-07-25", "close": 79.0, "volume": 79824.0}, {"date": "2023-07-26", "close": 80.0, "volume": 56200.0}, {"date": "2023-07-27", "close": 73.0, "volume": 152528.0}, {"date": "2023-07-28", "close": 75.5, "volume": 58962.0}, {"date": "2023-07-31", "close": 71.5, "volume": 48768.0}, {"date": "2023-08-01", "close": 71.5, "volume": 53174.0}, {"date": "2023-08-02", "close": 71.5, "volume": 35461.0}, {"date": "2023-08-03", "close": 65.0, "volume": 53600.0}, {"date": "2023-08-04", "close": 63.0, "volume": 50090.0}, {"date": "2023-08-07", "close": 56.5, "volume": 58116.0}, {"date": "2023-08-08", "close": 62.0, "volume": 62965.0}, {"date": "2023-08-09", "close": 63.0, "volume": 38600.0}, {"date": "2023-08-10", "close": 71.0, "volume": 68533.0}, {"date": "2023-08-11", "close": 75.0, "volume": 69061.0}, {"date": "2023-08-14", "close": 70.5, "volume": 43756.0}, {"date": "2023-08-15", "close": 66.0, "volume": 32179.0}, {"date": "2023-08-16", "close": 59.5, "volume": 43311.0}, {"date": "2023-08-17", "close": 64.5, "volume": 61427.0}, {"date": "2023-08-18", "close": 63.0, "volume": 21361.0}, {"date": "2023-08-21", "close": 63.0, "volume": 34610.0}, {"date": "2023-08-22", "close": 58.5, "volume": 41601.0}, {"date": "2023-08-23", "close": 59.5, "volume": 27382.0}, {"date": "2023-08-24", "close": 59.5, "volume": 18687.0}, {"date": "2023-08-25", "close": 58.0, "volume": 14967.0}, {"date": "2023-08-28", "close": 54.0, "volume": 33616.0}, {"date": "2023-08-29", "close": 57.5, "volume": 24432.0}, {"date": "2023-08-30", "close": 54.0, "volume": 28138.0}, {"date": "2023-08-31", "close": 55.0, "volume": 24019.0}, {"date": "2023-09-01", "close": 55.0, "volume": 11392.0}, {"date": "2023-09-05", "close": 54.5, "volume": 14301.0}, {"date": "2023-09-06", "close": 51.0, "volume": 22947.0}, {"date": "2023-09-07", "close": 47.885, "volume": 38244.0}, {"date": "2023-09-08", "close": 44.1, "volume": 27280.0}, {"date": "2023-09-11", "close": 44.5, "volume": 31513.0}, {"date": "2023-09-12", "close": 52.0, "volume": 50622.0}, {"date": "2023-09-13", "close": 46.1, "volume": 31249.0}, {"date": "2023-09-14", "close": 46.08, "volume": 18369.0}, {"date": "2023-09-15", "close": 42.5, "volume": 37478.0}, {"date": "2023-09-18", "close": 38.145, "volume": 38234.0}, {"date": "2023-09-19", "close": 38.505, "volume": 23026.0}, {"date": "2023-09-20", "close": 35.5, "volume": 27759.0}, {"date": "2023-09-21", "close": 36.95, "volume": 32780.0}, {"date": "2023-09-22", "close": 37.3, "volume": 46200.0}, {"date": "2023-09-25", "close": 38.5, "volume": 84124.0}, {"date": "2023-09-26", "close": 38.09, "volume": 44222.0}, {"date": "2023-09-27", "close": 37.12, "volume": 32942.0}, {"date": "2023-09-28", "close": 37.62, "volume": 24633.0}, {"date": "2023-09-29", "close": 39.645, "volume": 25545.0}, {"date": "2023-10-02", "close": 36.28, "volume": 19424.0}, {"date": "2023-10-03", "close": 36.0, "volume": 13376.0}, {"date": "2023-10-04", "close": 37.67, "volume": 17423.0}, {"date": "2023-10-05", "close": 38.3, "volume": 12818.0}, {"date": "2023-10-06", "close": 40.155, "volume": 26962.0}, {"date": "2023-10-09", "close": 40.935, "volume": 19516.0}, {"date": "2023-10-10", "close": 48.12, "volume": 50212.0}, {"date": "2023-10-11", "close": 47.9, "volume": 28354.0}, {"date": "2023-10-12", "close": 46.42, "volume": 14073.0}, {"date": "2023-10-13", "close": 43.58, "volume": 11964.0}, {"date": "2023-10-16", "close": 46.455, "volume": 14026.0}, {"date": "2023-10-17", "close": 46.0, "volume": 15468.0}, {"date": "2023-10-18", "close": 46.385, "volume": 12766.0}, {"date": "2023-10-19", "close": 44.01, "volume": 20466.0}, {"date": "2023-10-20", "close": 45.0, "volume": 10634.0}, {"date": "2023-10-23", "close": 40.505, "volume": 17208.0}, {"date": "2023-10-24", "close": 41.75, "volume": 7013.0}, {"date": "2023-10-25", "close": 39.25, "volume": 14755.0}, {"date": "2023-10-26", "close": 37.905, "volume": 7702.0}, {"date": "2023-10-27", "close": 36.875, "volume": 15526.0}, {"date": "2023-10-30", "close": 34.75, "volume": 23475.0}, {"date": "2023-10-31", "close": 33.075, "volume": 31571.0}, {"date": "2023-11-01", "close": 32.935, "volume": 8190.0}, {"date": "2023-11-02", "close": 34.5, "volume": 12095.0}, {"date": "2023-11-03", "close": 33.6, "volume": 32769.0}, {"date": "2023-11-06", "close": 31.6, "volume": 17317.0}, {"date": "2023-11-07", "close": 30.45, "volume": 21725.0}, {"date": "2023-11-08", "close": 31.115, "volume": 14741.0}, {"date": "2023-11-09", "close": 30.25, "volume": 12134.0}, {"date": "2023-11-10", "close": 33.41, "volume": 29101.0}, {"date": "2023-11-13", "close": 34.95, "volume": 48466.0}, {"date": "2023-11-14", "close": 32.485, "volume": 33082.0}, {"date": "2023-11-15", "close": 32.4, "volume": 20923.0}, {"date": "2023-11-16", "close": 31.0, "volume": 11417.0}, {"date": "2023-11-17", "close": 30.1, "volume": 17149.0}, {"date": "2023-11-20", "close": 28.875, "volume": 28240.0}, {"date": "2023-11-21", "close": 29.305, "volume": 27279.0}, {"date": "2023-11-22", "close": 29.205, "volume": 12470.0}, {"date": "2023-11-24", "close": 29.25, "volume": 4502.0}, {"date": "2023-11-27", "close": 28.4, "volume": 11784.0}, {"date": "2023-11-28", "close": 29.0, "volume": 13275.0}, {"date": "2023-11-29", "close": 30.0, "volume": 19850.0}, {"date": "2023-11-30", "close": 32.0, "volume": 25869.0}, {"date": "2023-12-01", "close": 34.015, "volume": 28412.0}, {"date": "2023-12-04", "close": 39.4, "volume": 50816.0}, {"date": "2023-12-05", "close": 37.5, "volume": 24291.0}, {"date": "2023-12-06", "close": 35.13, "volume": 13248.0}, {"date": "2023-12-07", "close": 33.0, "volume": 25737.0}, {"date": "2023-12-08", "close": 32.5, "volume": 20260.0}, {"date": "2023-12-11", "close": 30.95, "volume": 25567.0}, {"date": "2023-12-12", "close": 31.5, "volume": 12842.0}, {"date": "2023-12-13", "close": 30.49, "volume": 21662.0}, {"date": "2023-12-14", "close": 31.0, "volume": 23136.0}, {"date": "2023-12-15", "close": 32.5, "volume": 24149.0}, {"date": "2023-12-18", "close": 30.545, "volume": 16869.0}, {"date": "2023-12-19", "close": 30.0, "volume": 23375.0}, {"date": "2023-12-20", "close": 30.18, "volume": 16429.0}, {"date": "2023-12-21", "close": 29.575, "volume": 21791.0}, {"date": "2023-12-22", "close": 30.0, "volume": 16024.0}, {"date": "2023-12-26", "close": 30.245, "volume": 14087.0}, {"date": "2023-12-27", "close": 30.51, "volume": 23577.0}, {"date": "2023-12-28", "close": 30.37, "volume": 26834.0}, {"date": "2023-12-29", "close": 30.0, "volume": 38915.0}, {"date": "2024-01-02", "close": 29.62, "volume": 15292.0}, {"date": "2024-01-03", "close": 29.88, "volume": 33802.0}, {"date": "2024-01-04", "close": 30.64, "volume": 42184.0}, {"date": "2024-01-05", "close": 32.005, "volume": 89156.0}, {"date": "2024-01-08", "close": 31.225, "volume": 35818.0}, {"date": "2024-01-09", "close": 30.315, "volume": 20004.0}, {"date": "2024-01-10", "close": 29.5, "volume": 20438.0}, {"date": "2024-01-11", "close": 28.0, "volume": 25356.0}, {"date": "2024-01-12", "close": 27.92, "volume": 12243.0}, {"date": "2024-01-16", "close": 26.405, "volume": 25582.0}, {"date": "2024-01-17", "close": 25.87, "volume": 18708.0}, {"date": "2024-01-18", "close": 24.995, "volume": 32878.0}, {"date": "2024-01-19", "close": 25.765, "volume": 14692.0}, {"date": "2024-01-22", "close": 26.125, "volume": 16716.0}, {"date": "2024-01-23", "close": 28.395, "volume": 28236.0}, {"date": "2024-01-24", "close": 27.375, "volume": 17101.0}, {"date": "2024-01-25", "close": 31.66, "volume": 53244.0}, {"date": "2024-01-26", "close": 30.25, "volume": 19611.0}, {"date": "2024-01-29", "close": 29.0, "volume": 17495.0}, {"date": "2024-01-30", "close": 29.095, "volume": 11412.0}, {"date": "2024-01-31", "close": 28.9, "volume": 27302.0}, {"date": "2024-02-01", "close": 29.465, "volume": 13860.0}, {"date": "2024-02-02", "close": 28.505, "volume": 13383.0}, {"date": "2024-02-05", "close": 25.95, "volume": 33923.0}, {"date": "2024-02-06", "close": 26.0, "volume": 17529.0}, {"date": "2024-02-07", "close": 25.31, "volume": 25688.0}, {"date": "2024-02-08", "close": 26.145, "volume": 12705.0}, {"date": "2024-02-09", "close": 26.705, "volume": 12218.0}, {"date": "2024-02-12", "close": 27.2, "volume": 21103.0}, {"date": "2024-02-13", "close": 26.15, "volume": 9278.0}, {"date": "2024-02-14", "close": 25.425, "volume": 17583.0}, {"date": "2024-02-15", "close": 25.25, "volume": 30163.0}, {"date": "2024-02-16", "close": 25.56, "volume": 15942.0}, {"date": "2024-02-20", "close": 24.0, "volume": 40196.0}, {"date": "2024-02-21", "close": 25.24, "volume": 15803.0}, {"date": "2024-02-22", "close": 25.075, "volume": 24658.0}, {"date": "2024-02-23", "close": 25.115, "volume": 17366.0}, {"date": "2024-02-26", "close": 26.36, "volume": 28392.0}, {"date": "2024-02-27", "close": 26.75, "volume": 36557.0}, {"date": "2024-02-28", "close": 25.65, "volume": 41458.0}, {"date": "2024-02-29", "close": 26.075, "volume": 17460.0}, {"date": "2024-03-01", "close": 24.0, "volume": 105694.0}, {"date": "2024-03-04", "close": 24.38, "volume": 31057.0}, {"date": "2024-03-05", "close": 22.63, "volume": 32503.0}, {"date": "2024-03-06", "close": 23.845, "volume": 39123.0}, {"date": "2024-03-07", "close": 24.135, "volume": 22245.0}, {"date": "2024-03-08", "close": 23.25, "volume": 21273.0}, {"date": "2024-03-11", "close": 22.75, "volume": 32326.0}, {"date": "2024-03-12", "close": 21.255, "volume": 29932.0}, {"date": "2024-03-13", "close": 21.61, "volume": 20789.0}, {"date": "2024-03-14", "close": 21.0, "volume": 26928.0}, {"date": "2024-03-15", "close": 20.505, "volume": 40492.0}, {"date": "2024-03-18", "close": 21.835, "volume": 30187.0}, {"date": "2024-03-19", "close": 22.75, "volume": 19579.0}, {"date": "2024-03-20", "close": 22.23, "volume": 13879.0}, {"date": "2024-03-21", "close": 23.56, "volume": 28393.0}, {"date": "2024-03-22", "close": 23.75, "volume": 30135.0}, {"date": "2024-03-25", "close": 26.98, "volume": 99286.0}, {"date": "2024-03-26", "close": 30.35, "volume": 98839.0}, {"date": "2024-03-27", "close": 27.5, "volume": 51476.0}, {"date": "2024-03-28", "close": 25.0, "volume": 39783.0}, {"date": "2024-04-01", "close": 25.42, "volume": 25075.0}, {"date": "2024-04-02", "close": 24.15, "volume": 36717.0}, {"date": "2024-04-03", "close": 24.49, "volume": 26393.0}, {"date": "2024-04-04", "close": 27.75, "volume": 124297.0}, {"date": "2024-04-05", "close": 27.74, "volume": 53501.0}, {"date": "2024-04-08", "close": 30.275, "volume": 39498.0}, {"date": "2024-04-09", "close": 28.305, "volume": 30529.0}, {"date": "2024-04-10", "close": 26.675, "volume": 24980.0}, {"date": "2024-04-11", "close": 27.32, "volume": 16187.0}, {"date": "2024-04-12", "close": 26.825, "volume": 12983.0}, {"date": "2024-04-15", "close": 25.3, "volume": 22831.0}, {"date": "2024-04-16", "close": 24.535, "volume": 30535.0}, {"date": "2024-04-17", "close": 25.06, "volume": 19999.0}, {"date": "2024-04-18", "close": 24.09, "volume": 13090.0}, {"date": "2024-04-19", "close": 22.435, "volume": 38320.0}, {"date": "2024-04-22", "close": 21.5, "volume": 26235.0}, {"date": "2024-04-23", "close": 24.0, "volume": 30751.0}, {"date": "2024-04-24", "close": 23.9, "volume": 32215.0}, {"date": "2024-04-25", "close": 22.835, "volume": 21172.0}, {"date": "2024-04-26", "close": 22.25, "volume": 20254.0}, {"date": "2024-04-29", "close": 22.33, "volume": 24100.0}, {"date": "2024-04-30", "close": 22.0, "volume": 10853.0}, {"date": "2024-05-01", "close": 21.75, "volume": 23505.0}, {"date": "2024-05-02", "close": 23.62, "volume": 56990.0}, {"date": "2024-05-03", "close": 22.45, "volume": 25720.0}, {"date": "2024-05-06", "close": 22.85, "volume": 17757.0}, {"date": "2024-05-07", "close": 21.34, "volume": 29201.0}, {"date": "2024-05-08", "close": 22.0, "volume": 19654.0}, {"date": "2024-05-09", "close": 21.75, "volume": 14082.0}, {"date": "2024-05-10", "close": 21.495, "volume": 19984.0}, {"date": "2024-05-13", "close": 20.76, "volume": 37584.0}, {"date": "2024-05-14", "close": 21.035, "volume": 37197.0}, {"date": "2024-05-15", "close": 21.22, "volume": 21377.0}, {"date": "2024-05-16", "close": 19.75, "volume": 52014.0}, {"date": "2024-05-17", "close": 18.91, "volume": 56172.0}, {"date": "2024-05-20", "close": 18.62, "volume": 41789.0}, {"date": "2024-05-21", "close": 18.55, "volume": 32349.0}, {"date": "2024-05-22", "close": 17.98, "volume": 34279.0}, {"date": "2024-05-23", "close": 16.68, "volume": 51478.0}, {"date": "2024-05-24", "close": 17.145, "volume": 31042.0}, {"date": "2024-05-28", "close": 16.5, "volume": 28905.0}, {"date": "2024-05-29", "close": 15.7, "volume": 44266.0}, {"date": "2024-05-30", "close": 15.04, "volume": 29278.0}, {"date": "2024-05-31", "close": 14.255, "volume": 58653.0}, {"date": "2024-06-03", "close": 15.23, "volume": 21310.0}, {"date": "2024-06-04", "close": 14.335, "volume": 16321.0}, {"date": "2024-06-05", "close": 16.42, "volume": 59961.0}, {"date": "2024-06-06", "close": 15.75, "volume": 26707.0}, {"date": "2024-06-07", "close": 15.52, "volume": 19472.0}, {"date": "2024-06-10", "close": 15.0, "volume": 23490.0}, {"date": "2024-06-11", "close": 15.235, "volume": 15566.0}, {"date": "2024-06-12", "close": 15.21, "volume": 12201.0}, {"date": "2024-06-13", "close": 15.565, "volume": 20311.0}, {"date": "2024-06-14", "close": 15.85, "volume": 60066.0}, {"date": "2024-06-17", "close": 14.75, "volume": 27521.0}, {"date": "2024-06-18", "close": 12.885, "volume": 38967.0}, {"date": "2024-06-20", "close": 11.84, "volume": 63221.0}, {"date": "2024-06-21", "close": 12.25, "volume": 37990.0}, {"date": "2024-06-24", "close": 13.765, "volume": 61761.0}, {"date": "2024-06-25", "close": 14.505, "volume": 43761.0}, {"date": "2024-06-26", "close": 16.05, "volume": 40679.0}, {"date": "2024-06-27", "close": 14.94, "volume": 41228.0}, {"date": "2024-06-28", "close": 15.345, "volume": 23602.0}, {"date": "2024-07-01", "close": 14.15, "volume": 27771.0}, {"date": "2024-07-02", "close": 13.72, "volume": 20198.0}, {"date": "2024-07-03", "close": 13.625, "volume": 26860.0}, {"date": "2024-07-05", "close": 12.445, "volume": 63184.0}, {"date": "2024-07-08", "close": 12.385, "volume": 56018.0}, {"date": "2024-07-09", "close": 12.015, "volume": 37594.0}, {"date": "2024-07-10", "close": 12.565, "volume": 36012.0}, {"date": "2024-07-11", "close": 13.295, "volume": 37351.0}, {"date": "2024-07-12", "close": 13.395, "volume": 31770.0}, {"date": "2024-07-15", "close": 13.725, "volume": 35736.0}, {"date": "2024-07-16", "close": 15.17, "volume": 180217.0}, {"date": "2024-07-17", "close": 14.5, "volume": 73577.0}, {"date": "2024-07-18", "close": 13.11, "volume": 94667.0}, {"date": "2024-07-19", "close": 13.065, "volume": 88216.0}, {"date": "2024-07-22", "close": 11.9, "volume": 94225.0}, {"date": "2024-07-23", "close": 11.315, "volume": 97253.0}, {"date": "2024-07-24", "close": 11.035, "volume": 48740.0}, {"date": "2024-07-25", "close": 11.49, "volume": 57920.0}, {"date": "2024-07-26", "close": 11.64, "volume": 53500.0}, {"date": "2024-07-29", "close": 12.04, "volume": 56961.0}, {"date": "2024-07-30", "close": 11.885, "volume": 51866.0}, {"date": "2024-07-31", "close": 11.975, "volume": 41693.0}, {"date": "2024-08-01", "close": 11.385, "volume": 55212.0}, {"date": "2024-08-02", "close": 10.48, "volume": 77357.0}, {"date": "2024-08-05", "close": 9.98, "volume": 47804.0}, {"date": "2024-08-06", "close": 9.775, "volume": 34930.0}, {"date": "2024-08-07", "close": 9.29, "volume": 43786.0}, {"date": "2024-08-08", "close": 9.375, "volume": 38742.0}, {"date": "2024-08-09", "close": 9.55, "volume": 23314.0}, {"date": "2024-08-12", "close": 9.25, "volume": 41383.0}, {"date": "2024-08-13", "close": 9.5, "volume": 35809.0}, {"date": "2024-08-14", "close": 14.45, "volume": 264583.0}, {"date": "2024-08-15", "close": 11.15, "volume": 120112.0}, {"date": "2024-08-16", "close": 10.99, "volume": 86258.0}, {"date": "2024-08-19", "close": 12.415, "volume": 86625.0}, {"date": "2024-08-20", "close": 13.495, "volume": 54743.0}, {"date": "2024-08-21", "close": 13.5, "volume": 48310.0}, {"date": "2024-08-22", "close": 12.555, "volume": 48621.0}, {"date": "2024-08-23", "close": 13.82, "volume": 66983.0}, {"date": "2024-08-26", "close": 13.375, "volume": 44190.0}, {"date": "2024-08-27", "close": 13.405, "volume": 28255.0}, {"date": "2024-08-28", "close": 13.375, "volume": 29240.0}, {"date": "2024-08-29", "close": 12.115, "volume": 49714.0}, {"date": "2024-08-30", "close": 12.8, "volume": 29104.0}, {"date": "2024-09-03", "close": 12.0, "volume": 36081.0}, {"date": "2024-09-04", "close": 11.14, "volume": 26834.0}, {"date": "2024-09-05", "close": 11.08, "volume": 22418.0}, {"date": "2024-09-06", "close": 10.93, "volume": 24049.0}, {"date": "2024-09-09", "close": 11.875, "volume": 48309.0}, {"date": "2024-09-10", "close": 11.57, "volume": 23119.0}, {"date": "2024-09-11", "close": 10.15, "volume": 77760.0}, {"date": "2024-09-12", "close": 9.795, "volume": 68267.0}, {"date": "2024-09-13", "close": 10.05, "volume": 79568.0}, {"date": "2024-09-16", "close": 7.68, "volume": 432546.0}, {"date": "2024-09-17", "close": 5.22, "volume": 618095.0}, {"date": "2024-09-18", "close": 5.61, "volume": 317784.0}, {"date": "2024-09-19", "close": 5.17, "volume": 298985.0}, {"date": "2024-09-20", "close": 5.14, "volume": 135177.0}, {"date": "2024-09-23", "close": 5.2, "volume": 124848.0}, {"date": "2024-09-24", "close": 5.35, "volume": 133011.0}, {"date": "2024-09-25", "close": 5.8, "volume": 206102.0}, {"date": "2024-09-26", "close": 6.79, "volume": 219090.0}, {"date": "2024-09-27", "close": 8.01, "volume": 444967.0}, {"date": "2024-09-30", "close": 7.36, "volume": 497489.0}, {"date": "2024-10-01", "close": 7.2, "volume": 159657.0}, {"date": "2024-10-02", "close": 6.11, "volume": 256805.0}, {"date": "2024-10-03", "close": 6.14, "volume": 130816.0}, {"date": "2024-10-04", "close": 6.19, "volume": 132440.0}, {"date": "2024-10-07", "close": 5.8, "volume": 117328.0}, {"date": "2024-10-08", "close": 5.72, "volume": 164257.0}, {"date": "2024-10-09", "close": 5.9, "volume": 111743.0}, {"date": "2024-10-10", "close": 6.7, "volume": 153233.0}, {"date": "2024-10-11", "close": 7.42, "volume": 291503.0}, {"date": "2024-10-14", "close": 6.9, "volume": 159153.0}, {"date": "2024-10-15", "close": 7.13, "volume": 146494.0}, {"date": "2024-10-16", "close": 7.79, "volume": 154913.0}, {"date": "2024-10-17", "close": 9.0, "volume": 325040.0}, {"date": "2024-10-18", "close": 11.1, "volume": 383187.0}, {"date": "2024-10-21", "close": 13.25, "volume": 2970726.0}, {"date": "2024-10-22", "close": 15.49, "volume": 617326.0}, {"date": "2024-10-23", "close": 13.89, "volume": 456097.0}, {"date": "2024-10-24", "close": 13.61, "volume": 201039.0}, {"date": "2024-10-25", "close": 14.98, "volume": 293398.0}, {"date": "2024-10-28", "close": 15.86, "volume": 211231.0}, {"date": "2024-10-29", "close": 16.81, "volume": 244805.0}, {"date": "2024-10-30", "close": 18.03, "volume": 265659.0}, {"date": "2024-10-31", "close": 18.39, "volume": 256926.0}, {"date": "2024-11-01", "close": 18.47, "volume": 150972.0}, {"date": "2024-11-04", "close": 18.6, "volume": 182653.0}, {"date": "2024-11-05", "close": 18.49, "volume": 149372.0}, {"date": "2024-11-06", "close": 19.05, "volume": 133400.0}, {"date": "2024-11-07", "close": 23.82, "volume": 471184.0}, {"date": "2024-11-08", "close": 24.6, "volume": 314558.0}, {"date": "2024-11-11", "close": 27.76, "volume": 411629.0}, {"date": "2024-11-12", "close": 20.0, "volume": 668257.0}, {"date": "2024-11-13", "close": 20.78, "volume": 425502.0}, {"date": "2024-11-14", "close": 23.02, "volume": 315519.0}, {"date": "2024-11-15", "close": 19.97, "volume": 212780.0}, {"date": "2024-11-18", "close": 14.735, "volume": 679989.0}, {"date": "2024-11-19", "close": 16.87, "volume": 391125.0}, {"date": "2024-11-20", "close": 16.19, "volume": 205537.0}, {"date": "2024-11-21", "close": 18.29, "volume": 334940.0}, {"date": "2024-11-22", "close": 15.63, "volume": 824853.0}, {"date": "2024-11-25", "close": 16.03, "volume": 277931.0}, {"date": "2024-11-26", "close": 18.14, "volume": 356533.0}, {"date": "2024-11-27", "close": 17.36, "volume": 328958.0}, {"date": "2024-11-29", "close": 17.99, "volume": 198913.0}, {"date": "2024-12-02", "close": 17.0, "volume": 240847.0}, {"date": "2024-12-03", "close": 17.5, "volume": 103708.0}, {"date": "2024-12-04", "close": 16.7, "volume": 263030.0}, {"date": "2024-12-05", "close": 16.13, "volume": 112804.0}, {"date": "2024-12-06", "close": 15.43, "volume": 241360.0}, {"date": "2024-12-09", "close": 15.52, "volume": 117266.0}, {"date": "2024-12-10", "close": 14.67, "volume": 170861.0}, {"date": "2024-12-11", "close": 14.01, "volume": 232120.0}, {"date": "2024-12-12", "close": 13.24, "volume": 129238.0}, {"date": "2024-12-13", "close": 13.84, "volume": 130656.0}, {"date": "2024-12-16", "close": 14.18, "volume": 102433.0}, {"date": "2024-12-17", "close": 13.25, "volume": 110060.0}, {"date": "2024-12-18", "close": 12.31, "volume": 159018.0}, {"date": "2024-12-19", "close": 13.08, "volume": 176574.0}, {"date": "2024-12-20", "close": 13.35, "volume": 120732.0}, {"date": "2024-12-23", "close": 13.3, "volume": 58309.0}, {"date": "2024-12-24", "close": 13.8, "volume": 40628.0}, {"date": "2024-12-26", "close": 14.35, "volume": 206188.0}, {"date": "2024-12-27", "close": 13.95, "volume": 191199.0}, {"date": "2024-12-30", "close": 13.57, "volume": 166521.0}, {"date": "2024-12-31", "close": 12.62, "volume": 177962.0}, {"date": "2025-01-02", "close": 12.38, "volume": 144394.0}, {"date": "2025-01-03", "close": 14.17, "volume": 257810.0}, {"date": "2025-01-06", "close": 15.31, "volume": 759709.0}, {"date": "2025-01-07", "close": 14.4, "volume": 268193.0}, {"date": "2025-01-08", "close": 12.91, "volume": 239273.0}, {"date": "2025-01-10", "close": 12.1, "volume": 187009.0}, {"date": "2025-01-13", "close": 10.9, "volume": 139463.0}, {"date": "2025-01-14", "close": 11.49, "volume": 431169.0}, {"date": "2025-01-15", "close": 12.78, "volume": 279490.0}, {"date": "2025-01-16", "close": 12.27, "volume": 107860.0}, {"date": "2025-01-17", "close": 12.0, "volume": 81132.0}, {"date": "2025-01-21", "close": 11.17, "volume": 326218.0}, {"date": "2025-01-22", "close": 12.1, "volume": 247987.0}, {"date": "2025-01-23", "close": 11.79, "volume": 129694.0}, {"date": "2025-01-24", "close": 11.37, "volume": 574742.0}, {"date": "2025-01-27", "close": 10.17, "volume": 272769.0}, {"date": "2025-01-28", "close": 10.85, "volume": 719266.0}, {"date": "2025-01-29", "close": 10.43, "volume": 330629.0}, {"date": "2025-01-30", "close": 10.31, "volume": 184273.0}, {"date": "2025-01-31", "close": 10.51, "volume": 176107.0}, {"date": "2025-02-03", "close": 10.0, "volume": 244733.0}, {"date": "2025-02-04", "close": 10.78, "volume": 203977.0}, {"date": "2025-02-05", "close": 11.45, "volume": 279971.0}, {"date": "2025-02-06", "close": 10.98, "volume": 170316.0}, {"date": "2025-02-07", "close": 10.84, "volume": 277859.0}, {"date": "2025-02-10", "close": 10.45, "volume": 255733.0}, {"date": "2025-02-11", "close": 9.79, "volume": 248122.0}, {"date": "2025-02-12", "close": 9.65, "volume": 273720.0}, {"date": "2025-02-13", "close": 8.98, "volume": 390334.0}, {"date": "2025-02-14", "close": 8.75, "volume": 189890.0}, {"date": "2025-02-18", "close": 9.01, "volume": 165976.0}, {"date": "2025-02-19", "close": 8.5, "volume": 315994.0}, {"date": "2025-02-20", "close": 8.48, "volume": 268107.0}, {"date": "2025-02-21", "close": 8.02, "volume": 221848.0}, {"date": "2025-02-24", "close": 7.18, "volume": 235137.0}, {"date": "2025-02-25", "close": 6.8, "volume": 190002.0}, {"date": "2025-02-26", "close": 6.8, "volume": 182400.0}, {"date": "2025-02-27", "close": 6.57, "volume": 88388.0}, {"date": "2025-02-28", "close": 6.3, "volume": 157976.0}, {"date": "2025-03-03", "close": 5.8, "volume": 180807.0}, {"date": "2025-03-04", "close": 5.7, "volume": 214495.0}, {"date": "2025-03-05", "close": 5.72, "volume": 207942.0}, {"date": "2025-03-06", "close": 5.33, "volume": 232676.0}, {"date": "2025-03-07", "close": 5.1, "volume": 197878.0}, {"date": "2025-03-10", "close": 4.7, "volume": 259662.0}, {"date": "2025-03-11", "close": 4.6, "volume": 163450.0}, {"date": "2025-03-12", "close": 4.4, "volume": 229372.0}, {"date": "2025-03-13", "close": 4.11, "volume": 215207.0}, {"date": "2025-03-14", "close": 4.3, "volume": 212728.0}, {"date": "2025-03-17", "close": 5.0, "volume": 392773.0}, {"date": "2025-03-18", "close": 4.69, "volume": 335477.0}, {"date": "2025-03-19", "close": 4.65, "volume": 238720.0}, {"date": "2025-03-20", "close": 4.45, "volume": 215405.0}, {"date": "2025-03-21", "close": 4.3, "volume": 195011.0}, {"date": "2025-03-24", "close": 4.1, "volume": 373405.0}, {"date": "2025-03-25", "close": 4.05, "volume": 297949.0}, {"date": "2025-03-26", "close": 4.15, "volume": 156801.0}, {"date": "2025-03-27", "close": 4.1, "volume": 135265.0}, {"date": "2025-03-28", "close": 2.94, "volume": 689565.0}, {"date": "2025-03-31", "close": 2.82, "volume": 408773.0}, {"date": "2025-04-01", "close": 2.75, "volume": 217488.0}, {"date": "2025-04-02", "close": 2.87, "volume": 266344.0}, {"date": "2025-04-03", "close": 2.66, "volume": 277401.0}, {"date": "2025-04-04", "close": 2.67, "volume": 235369.0}, {"date": "2025-04-07", "close": 2.77, "volume": 321889.0}, {"date": "2025-04-08", "close": 2.59, "volume": 193988.0}, {"date": "2025-04-09", "close": 2.9, "volume": 470077.0}, {"date": "2025-04-10", "close": 2.88, "volume": 231916.0}, {"date": "2025-04-11", "close": 2.91, "volume": 205372.0}, {"date": "2025-04-14", "close": 3.0, "volume": 259187.0}, {"date": "2025-04-15", "close": 4.25, "volume": 2092908.0}, {"date": "2025-04-16", "close": 4.48, "volume": 1236351.0}, {"date": "2025-04-17", "close": 4.825, "volume": 449593.0}, {"date": "2025-04-21", "close": 4.62, "volume": 275898.0}, {"date": "2025-04-22", "close": 5.04, "volume": 733274.0}, {"date": "2025-04-23", "close": 5.08, "volume": 388558.0}, {"date": "2025-04-24", "close": 5.28, "volume": 186550.0}, {"date": "2025-04-25", "close": 5.0, "volume": 164422.0}, {"date": "2025-04-28", "close": 4.99, "volume": 383435.0}, {"date": "2025-04-29", "close": 4.74, "volume": 139658.0}, {"date": "2025-04-30", "close": 4.99, "volume": 109959.0}, {"date": "2025-05-01", "close": 5.13, "volume": 303172.0}, {"date": "2025-05-02", "close": 5.45, "volume": 204264.0}, {"date": "2025-05-05", "close": 4.805, "volume": 230732.0}, {"date": "2025-05-06", "close": 4.75, "volume": 127281.0}, {"date": "2025-05-07", "close": 4.82, "volume": 85130.0}, {"date": "2025-05-08", "close": 5.27, "volume": 155197.0}, {"date": "2025-05-09", "close": 5.05, "volume": 155170.0}, {"date": "2025-05-12", "close": 5.43, "volume": 273879.0}, {"date": "2025-05-13", "close": 5.27, "volume": 154739.0}, {"date": "2025-05-14", "close": 5.71, "volume": 470336.0}, {"date": "2025-05-15", "close": 5.89, "volume": 182323.0}, {"date": "2025-05-16", "close": 6.38, "volume": 408744.0}, {"date": "2025-05-19", "close": 5.84, "volume": 298188.0}, {"date": "2025-05-20", "close": 6.05, "volume": 138835.0}, {"date": "2025-05-21", "close": 5.56, "volume": 169181.0}, {"date": "2025-05-22", "close": 5.88, "volume": 142086.0}, {"date": "2025-05-23", "close": 5.82, "volume": 122810.0}, {"date": "2025-05-27", "close": 6.16, "volume": 233044.0}, {"date": "2025-05-28", "close": 6.02, "volume": 116074.0}, {"date": "2025-05-29", "close": 5.82, "volume": 175846.0}, {"date": "2025-05-30", "close": 5.58, "volume": 143141.0}, {"date": "2025-06-02", "close": 5.68, "volume": 113140.0}, {"date": "2025-06-03", "close": 5.9, "volume": 184516.0}, {"date": "2025-06-04", "close": 6.06, "volume": 142435.0}, {"date": "2025-06-05", "close": 6.02, "volume": 213106.0}, {"date": "2025-06-06", "close": 6.27, "volume": 269067.0}, {"date": "2025-06-09", "close": 6.24, "volume": 170263.0}, {"date": "2025-06-10", "close": 6.2, "volume": 171356.0}, {"date": "2025-06-11", "close": 6.11, "volume": 183125.0}, {"date": "2025-06-12", "close": 5.82, "volume": 231736.0}, {"date": "2025-06-13", "close": 5.54, "volume": 159702.0}, {"date": "2025-06-16", "close": 5.83, "volume": 331444.0}, {"date": "2025-06-17", "close": 5.38, "volume": 211977.0}, {"date": "2025-06-18", "close": 5.3, "volume": 161158.0}, {"date": "2025-06-20", "close": 5.28, "volume": 312212.0}, {"date": "2025-06-23", "close": 5.07, "volume": 247014.0}, {"date": "2025-06-24", "close": 5.09, "volume": 654806.0}, {"date": "2025-06-25", "close": 5.04, "volume": 203225.0}, {"date": "2025-06-26", "close": 5.05, "volume": 165725.0}, {"date": "2025-06-27", "close": 5.0, "volume": 147615.0}, {"date": "2025-06-30", "close": 4.94, "volume": 149880.0}, {"date": "2025-07-01", "close": 4.86, "volume": 117999.0}, {"date": "2025-07-02", "close": 5.2, "volume": 419787.0}, {"date": "2025-07-03", "close": 5.42, "volume": 338331.0}, {"date": "2025-07-07", "close": 6.81, "volume": 951756.0}, {"date": "2025-07-08", "close": 6.66, "volume": 863890.0}, {"date": "2025-07-09", "close": 6.55, "volume": 353680.0}, {"date": "2025-07-10", "close": 7.6, "volume": 1452831.0}, {"date": "2025-07-11", "close": 7.36, "volume": 701681.0}, {"date": "2025-07-14", "close": 8.0, "volume": 871044.0}, {"date": "2025-07-15", "close": 7.46, "volume": 458995.0}, {"date": "2025-07-16", "close": 8.2, "volume": 847528.0}, {"date": "2025-07-17", "close": 8.2, "volume": 2604690.0}, {"date": "2025-07-18", "close": 10.09, "volume": 2963535.0}, {"date": "2025-07-21", "close": 8.65, "volume": 1573335.0}, {"date": "2025-07-22", "close": 7.51, "volume": 1349125.0}, {"date": "2025-07-23", "close": 7.6, "volume": 1245764.0}, {"date": "2025-07-24", "close": 7.5, "volume": 648869.0}, {"date": "2025-07-25", "close": 7.01, "volume": 621727.0}, {"date": "2025-07-28", "close": 6.52, "volume": 889083.0}, {"date": "2025-07-29", "close": 5.94, "volume": 760169.0}, {"date": "2025-07-30", "close": 5.59, "volume": 455324.0}, {"date": "2025-07-31", "close": 5.95, "volume": 791866.0}, {"date": "2025-08-01", "close": 5.79, "volume": 612510.0}, {"date": "2025-08-04", "close": 5.97, "volume": 492145.0}, {"date": "2025-08-05", "close": 5.89, "volume": 373159.0}, {"date": "2025-08-06", "close": 5.66, "volume": 392694.0}, {"date": "2025-08-07", "close": 5.62, "volume": 302699.0}, {"date": "2025-08-08", "close": 5.93, "volume": 403635.0}, {"date": "2025-08-11", "close": 5.78, "volume": 342839.0}, {"date": "2025-08-12", "close": 5.95, "volume": 494702.0}, {"date": "2025-08-13", "close": 5.95, "volume": 888514.0}, {"date": "2025-08-14", "close": 5.76, "volume": 322213.0}, {"date": "2025-08-15", "close": 5.56, "volume": 231022.0}, {"date": "2025-08-18", "close": 5.81, "volume": 256390.0}, {"date": "2025-08-19", "close": 5.08, "volume": 669637.0}, {"date": "2025-08-20", "close": 5.2, "volume": 359084.0}, {"date": "2025-08-21", "close": 5.3, "volume": 206237.0}, {"date": "2025-08-22", "close": 5.63, "volume": 328538.0}, {"date": "2025-08-25", "close": 5.48, "volume": 246153.0}, {"date": "2025-08-26", "close": 5.86, "volume": 461277.0}, {"date": "2025-08-27", "close": 6.16, "volume": 814381.0}, {"date": "2025-08-28", "close": 5.92, "volume": 450022.0}, {"date": "2025-08-29", "close": 6.04, "volume": 230019.0}, {"date": "2025-09-02", "close": 5.59, "volume": 291014.0}, {"date": "2025-09-03", "close": 5.65, "volume": 174009.0}, {"date": "2025-09-04", "close": 5.51, "volume": 244274.0}, {"date": "2025-09-05", "close": 5.48, "volume": 188933.0}, {"date": "2025-09-08", "close": 5.45, "volume": 204817.0}, {"date": "2025-09-09", "close": 5.66, "volume": 207915.0}, {"date": "2025-09-10", "close": 5.56, "volume": 143092.0}, {"date": "2025-09-11", "close": 5.86, "volume": 234016.0}, {"date": "2025-09-12", "close": 5.82, "volume": 285651.0}, {"date": "2025-09-15", "close": 5.9, "volume": 206620.0}, {"date": "2025-09-16", "close": 5.91, "volume": 162511.0}, {"date": "2025-09-17", "close": 6.01, "volume": 335769.0}, {"date": "2025-09-18", "close": 6.19, "volume": 370716.0}, {"date": "2025-09-19", "close": 6.08, "volume": 317566.0}, {"date": "2025-09-22", "close": 6.04, "volume": 318013.0}, {"date": "2025-09-23", "close": 5.61, "volume": 385305.0}, {"date": "2025-09-24", "close": 5.71, "volume": 201438.0}, {"date": "2025-09-25", "close": 5.56, "volume": 278699.0}, {"date": "2025-09-26", "close": 5.46, "volume": 144706.0}, {"date": "2025-09-29", "close": 5.9, "volume": 421188.0}, {"date": "2025-09-30", "close": 5.77, "volume": 299280.0}, {"date": "2025-10-01", "close": 6.16, "volume": 596330.0}, {"date": "2025-10-02", "close": 6.4, "volume": 498804.0}, {"date": "2025-10-03", "close": 6.22, "volume": 701738.0}, {"date": "2025-10-06", "close": 7.4, "volume": 1741840.0}, {"date": "2025-10-07", "close": 6.9, "volume": 791854.0}, {"date": "2025-10-08", "close": 6.94, "volume": 492907.0}, {"date": "2025-10-09", "close": 7.04, "volume": 508938.0}, {"date": "2025-10-10", "close": 6.29, "volume": 777245.0}, {"date": "2025-10-13", "close": 6.11, "volume": 645938.0}, {"date": "2025-10-14", "close": 6.71, "volume": 905607.0}, {"date": "2025-10-15", "close": 6.43, "volume": 434590.0}, {"date": "2025-10-16", "close": 5.87, "volume": 524409.0}, {"date": "2025-10-17", "close": 5.67, "volume": 402098.0}, {"date": "2025-10-20", "close": 5.92, "volume": 406357.0}, {"date": "2025-10-21", "close": 5.8, "volume": 380536.0}, {"date": "2025-10-22", "close": 5.42, "volume": 470324.0}, {"date": "2025-10-23", "close": 5.7, "volume": 447663.0}, {"date": "2025-10-24", "close": 5.9, "volume": 435376.0}, {"date": "2025-10-27", "close": 5.81, "volume": 619812.0}, {"date": "2025-10-28", "close": 5.55, "volume": 405977.0}, {"date": "2025-10-29", "close": 5.36, "volume": 325021.0}, {"date": "2025-10-30", "close": 5.07, "volume": 399100.0}, {"date": "2025-10-31", "close": 5.12, "volume": 375067.0}, {"date": "2025-11-03", "close": 4.68, "volume": 479665.0}, {"date": "2025-11-04", "close": 4.34, "volume": 428043.0}, {"date": "2025-11-05", "close": 4.45, "volume": 329633.0}, {"date": "2025-11-06", "close": 4.19, "volume": 497185.0}, {"date": "2025-11-07", "close": 4.31, "volume": 382272.0}, {"date": "2025-11-10", "close": 4.56, "volume": 369329.0}, {"date": "2025-11-11", "close": 4.92, "volume": 434791.0}, {"date": "2025-11-12", "close": 5.33, "volume": 1108019.0}, {"date": "2025-11-13", "close": 4.88, "volume": 768571.0}, {"date": "2025-11-14", "close": 5.45, "volume": 503790.0}, {"date": "2025-11-17", "close": 5.05, "volume": 320855.0}, {"date": "2025-11-18", "close": 5.15, "volume": 237932.0}, {"date": "2025-11-19", "close": 4.92, "volume": 208558.0}, {"date": "2025-11-20", "close": 4.77, "volume": 607443.0}, {"date": "2025-11-21", "close": 4.7, "volume": 425797.0}, {"date": "2025-11-24", "close": 4.68, "volume": 169167.0}, {"date": "2025-11-25", "close": 4.75, "volume": 243093.0}, {"date": "2025-11-26", "close": 4.84, "volume": 224209.0}, {"date": "2025-11-28", "close": 4.85, "volume": 86839.0}, {"date": "2025-12-01", "close": 4.47, "volume": 204414.0}, {"date": "2025-12-02", "close": 4.42, "volume": 138788.0}, {"date": "2025-12-03", "close": 4.91, "volume": 831102.0}, {"date": "2025-12-04", "close": 4.92, "volume": 604690.0}, {"date": "2025-12-05", "close": 4.74, "volume": 288128.0}, {"date": "2025-12-08", "close": 4.44, "volume": 296026.0}, {"date": "2025-12-09", "close": 4.48, "volume": 208763.0}, {"date": "2025-12-10", "close": 4.43, "volume": 338071.0}, {"date": "2025-12-11", "close": 5.0, "volume": 885592.0}, {"date": "2025-12-12", "close": 4.76, "volume": 601586.0}, {"date": "2025-12-15", "close": 4.83, "volume": 741706.0}, {"date": "2025-12-16", "close": 4.87, "volume": 862267.0}, {"date": "2025-12-17", "close": 4.32, "volume": 659365.0}, {"date": "2025-12-18", "close": 3.545, "volume": 1338243.0}, {"date": "2025-12-19", "close": 3.7, "volume": 1199727.0}, {"date": "2025-12-22", "close": 3.77, "volume": 600491.0}, {"date": "2025-12-23", "close": 3.76, "volume": 324271.0}, {"date": "2025-12-24", "close": 3.87, "volume": 182142.0}, {"date": "2025-12-26", "close": 3.96, "volume": 364052.0}, {"date": "2025-12-29", "close": 3.96, "volume": 752335.0}, {"date": "2025-12-30", "close": 3.69, "volume": 642118.0}, {"date": "2025-12-31", "close": 3.71, "volume": 354360.0}, {"date": "2026-01-02", "close": 4.06, "volume": 414174.0}, {"date": "2026-01-05", "close": 4.12, "volume": 458352.0}, {"date": "2026-01-06", "close": 4.2, "volume": 302124.0}, {"date": "2026-01-07", "close": 4.07, "volume": 266866.0}, {"date": "2026-01-08", "close": 4.14, "volume": 260593.0}, {"date": "2026-01-09", "close": 3.95, "volume": 309712.0}, {"date": "2026-01-12", "close": 4.13, "volume": 267217.0}, {"date": "2026-01-13", "close": 4.09, "volume": 212382.0}, {"date": "2026-01-14", "close": 4.39, "volume": 1026154.0}, {"date": "2026-01-15", "close": 4.45, "volume": 589346.0}, {"date": "2026-01-16", "close": 4.36, "volume": 324245.0}, {"date": "2026-01-20", "close": 4.33, "volume": 262213.0}, {"date": "2026-01-21", "close": 4.33, "volume": 413433.0}, {"date": "2026-01-22", "close": 4.15, "volume": 470464.0}, {"date": "2026-01-23", "close": 3.99, "volume": 431050.0}, {"date": "2026-01-26", "close": 3.73, "volume": 487442.0}, {"date": "2026-01-27", "close": 3.84, "volume": 333987.0}, {"date": "2026-01-28", "close": 3.7, "volume": 518948.0}, {"date": "2026-01-29", "close": 3.7, "volume": 412897.0}, {"date": "2026-01-30", "close": 3.42, "volume": 422032.0}, {"date": "2026-02-02", "close": 3.34, "volume": 325019.0}, {"date": "2026-02-03", "close": 3.32, "volume": 299478.0}, {"date": "2026-02-04", "close": 3.18, "volume": 385776.0}, {"date": "2026-02-05", "close": 2.94, "volume": 310670.0}, {"date": "2026-02-06", "close": 3.58, "volume": 656829.0}, {"date": "2026-02-09", "close": 3.85, "volume": 466667.0}, {"date": "2026-02-10", "close": 3.78, "volume": 294664.0}, {"date": "2026-02-11", "close": 3.56, "volume": 199611.0}, {"date": "2026-02-12", "close": 3.55, "volume": 181814.0}, {"date": "2026-02-13", "close": 4.03, "volume": 611588.0}, {"date": "2026-02-17", "close": 3.77, "volume": 230795.0}, {"date": "2026-02-18", "close": 4.0, "volume": 320606.0}, {"date": "2026-02-19", "close": 4.07, "volume": 189296.0}, {"date": "2026-02-20", "close": 3.93, "volume": 311692.0}, {"date": "2026-02-23", "close": 3.75, "volume": 258736.0}, {"date": "2026-02-24", "close": 4.01, "volume": 171981.0}, {"date": "2026-02-25", "close": 4.17, "volume": 219935.0}, {"date": "2026-02-26", "close": 4.38, "volume": 477047.0}, {"date": "2026-02-27", "close": 3.97, "volume": 252806.0}, {"date": "2026-03-02", "close": 4.07, "volume": 333268.0}, {"date": "2026-03-03", "close": 4.06, "volume": 259608.0}, {"date": "2026-03-04", "close": 4.19, "volume": 475800.0}, {"date": "2026-03-05", "close": 4.04, "volume": 642214.0}, {"date": "2026-03-06", "close": 3.89, "volume": 222028.0}, {"date": "2026-03-09", "close": 3.91, "volume": 242922.0}, {"date": "2026-03-10", "close": 4.0, "volume": 292749.0}, {"date": "2026-03-11", "close": 3.95, "volume": 159268.0}, {"date": "2026-03-12", "close": 3.87, "volume": 108072.0}, {"date": "2026-03-13", "close": 3.82, "volume": 143110.0}, {"date": "2026-03-16", "close": 3.79, "volume": 337071.0}, {"date": "2026-03-17", "close": 3.78, "volume": 193953.0}, {"date": "2026-03-18", "close": 4.15, "volume": 666191.0}, {"date": "2026-03-19", "close": 4.11, "volume": 398705.0}, {"date": "2026-03-20", "close": 3.93, "volume": 312198.0}, {"date": "2026-03-23", "close": 4.14, "volume": 407947.0}, {"date": "2026-03-24", "close": 4.21, "volume": 392667.0}, {"date": "2026-03-25", "close": 5.2, "volume": 4205712.0}, {"date": "2026-03-26", "close": 5.53, "volume": 1478369.0}, {"date": "2026-03-27", "close": 4.81, "volume": 877286.0}, {"date": "2026-03-30", "close": 3.395, "volume": 1897529.0}, {"date": "2026-03-31", "close": 4.17, "volume": 1202140.0}, {"date": "2026-04-01", "close": 3.88, "volume": 695959.0}, {"date": "2026-04-02", "close": 3.9, "volume": 336750.0}, {"date": "2026-04-06", "close": 3.91, "volume": 379099.0}, {"date": "2026-04-07", "close": 3.74, "volume": 434295.0}, {"date": "2026-04-08", "close": 3.67, "volume": 399328.0}, {"date": "2026-04-09", "close": 3.38, "volume": 878100.0}, {"date": "2026-04-10", "close": 3.37, "volume": 422805.0}, {"date": "2026-04-13", "close": 3.36, "volume": 395446.0}, {"date": "2026-04-14", "close": 3.4, "volume": 329955.0}, {"date": "2026-04-15", "close": 3.45, "volume": 816469.0}, {"date": "2026-04-16", "close": 3.58, "volume": 854081.0}, {"date": "2026-04-17", "close": 3.36, "volume": 741532.0}, {"date": "2026-04-20", "close": 3.44, "volume": 328223.0}, {"date": "2026-04-21", "close": 3.25, "volume": 540394.0}, {"date": "2026-04-22", "close": 3.32, "volume": 401158.0}, {"date": "2026-04-23", "close": 3.2, "volume": 565730.0}, {"date": "2026-04-24", "close": 3.14, "volume": 301881.0}, {"date": "2026-04-27", "close": 3.17, "volume": 403632.0}, {"date": "2026-04-28", "close": 3.09, "volume": 314325.0}, {"date": "2026-04-29", "close": 3.06, "volume": 219382.0}, {"date": "2026-04-30", "close": 3.14, "volume": 226594.0}, {"date": "2026-05-01", "close": 3.13, "volume": 494787.0}, {"date": "2026-05-04", "close": 3.31, "volume": 725879.0}, {"date": "2026-05-05", "close": 3.13, "volume": 484228.0}, {"date": "2026-05-06", "close": 3.1, "volume": 506383.0}, {"date": "2026-05-07", "close": 3.03, "volume": 345774.0}, {"date": "2026-05-08", "close": 2.99, "volume": 478696.0}, {"date": "2026-05-11", "close": 2.9, "volume": 495408.0}, {"date": "2026-05-12", "close": 2.86, "volume": 347695.0}, {"date": "2026-05-13", "close": 2.9, "volume": 329384.0}, {"date": "2026-05-14", "close": 2.94, "volume": 469811.0}, {"date": "2026-05-15", "close": 2.95, "volume": 203898.0}, {"date": "2026-05-18", "close": 2.78, "volume": 759741.0}, {"date": "2026-05-19", "close": 2.6, "volume": 617251.0}, {"date": "2026-05-20", "close": 2.61, "volume": 426910.0}, {"date": "2026-05-21", "close": 2.88, "volume": 698371.0}, {"date": "2026-05-22", "close": 3.0, "volume": 632170.0}, {"date": "2026-05-26", "close": 2.92, "volume": 632644.0}, {"date": "2026-05-27", "close": 2.77, "volume": 731399.0}, {"date": "2026-05-28", "close": 2.87, "volume": 449807.0}, {"date": "2026-05-29", "close": 2.92, "volume": 757359.0}, {"date": "2026-06-01", "close": 2.85, "volume": 684682.0}, {"date": "2026-06-02", "close": 2.72, "volume": 654499.0}, {"date": "2026-06-03", "close": 2.55, "volume": 636839.0}, {"date": "2026-06-04", "close": 2.55, "volume": 393471.0}, {"date": "2026-06-05", "close": 2.29, "volume": 979256.0}, {"date": "2026-06-08", "close": 2.225, "volume": 469148.0}, {"date": "2026-06-09", "close": 2.11, "volume": 787890.0}, {"date": "2026-06-10", "close": 2.01, "volume": 651543.0}, {"date": "2026-06-11", "close": 2.07, "volume": 533090.0}, {"date": "2026-06-12", "close": 1.99, "volume": 391048.0}, {"date": "2026-06-15", "close": 2.04, "volume": 463486.0}, {"date": "2026-06-16", "close": 1.98, "volume": 501525.0}, {"date": "2026-06-17", "close": 1.95, "volume": 530054.0}, {"date": "2026-06-18", "close": 2.01, "volume": 460486.0}, {"date": "2026-06-22", "close": 1.9, "volume": 1363939.0}, {"date": "2026-06-23", "close": 1.98, "volume": 493820.0}, {"date": "2026-06-24", "close": 1.94, "volume": 403452.0}, {"date": "2026-06-25", "close": 1.93, "volume": 291595.0}, {"date": "2026-06-26", "close": 2.0, "volume": 538503.0}, {"date": "2026-06-29", "close": 2.02, "volume": 308024.0}, {"date": "2026-06-30", "close": 2.11, "volume": 940646.0}, {"date": "2026-07-01", "close": 2.07, "volume": 920510.0}, {"date": "2026-07-02", "close": 2.04, "volume": 667923.0}, {"date": "2026-07-06", "close": 1.9, "volume": 475513.0}, {"date": "2026-07-07", "close": 1.8, "volume": 825128.0}, {"date": "2026-07-08", "close": 1.82, "volume": 471672.0}, {"date": "2026-07-09", "close": 1.82, "volume": 293129.0}, {"date": "2026-07-10", "close": 1.73, "volume": 742122.0}, {"date": "2026-07-13", "close": 1.63, "volume": 499414.0}, {"date": "2026-07-14", "close": 1.62, "volume": 309244.0}, {"date": "2026-07-15", "close": 1.59, "volume": 693453.0}, {"date": "2026-07-16", "close": 1.48, "volume": 702972.0}, {"date": "2026-07-17", "close": 1.47, "volume": 424986.0}, {"date": "2026-07-20", "close": 1.4, "volume": 4715635.0}, {"date": "2026-07-21", "close": 1.43, "volume": 1353126.0}, {"date": "2026-07-22", "close": 2.08, "volume": 18780330.0}, {"date": "2026-07-23", "close": 1.7, "volume": 2563758.0}, {"date": "2026-07-24", "close": 1.45, "volume": 1460539.0}, {"date": "2026-07-27", "close": 1.46, "volume": 1253265.0}, {"date": "2026-07-28", "close": 1.52, "volume": 1464756.0}, {"date": "2026-07-29", "close": 1.38, "volume": 1160809.0}, {"date": "2026-07-30", "close": 1.99, "volume": 4566609.0}, {"date": "2026-07-31", "close": 1.64, "volume": 2888519.0}, {"date": "2026-08-03", "close": 1.57, "volume": 1531634.0}, {"date": "2026-08-04", "close": 1.62, "volume": 1568075.0}, {"date": "2026-08-05", "close": 1.57, "volume": 1023194.0}, {"date": "2026-08-06", "close": 1.53, "volume": 485089.0}, {"date": "2026-08-07", "close": 1.57, "volume": 829564.0}], "refreshing": true}